35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 185100 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 19769 |
| 3 | 20240806 | 185000 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 4 | 20240806 | 184900 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 5 | 20240806 | 184800 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 6 | 20240806 | 184700 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 7 | 20240806 | 184600 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 8 | 20240806 | 184500 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 9 | 20240806 | 184400 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 10 | 20240806 | 184300 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 11 | 20240806 | 184200 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 12 | 20240806 | 184100 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 13 | 20240806 | 184000 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 14 | 20240806 | 183900 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 15 | 20240806 | 183800 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 16 | 20240806 | 183700 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 17 | 20240806 | 183600 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 18 | 20240806 | 183500 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 19 | 20240806 | 183400 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 20 | 20240806 | 183300 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 21 | 20240806 | 183200 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 22 | 20240806 | 183100 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 23 | 20240806 | 183000 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 24 | 20240806 | 182900 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 25 | 20240806 | 182800 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 26 | 20240806 | 182700 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 27 | 20240806 | 182600 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 28 | 20240806 | 182500 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 29 | 20240806 | 182400 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 30 | 20240806 | 182300 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 31 | 20240806 | 182200 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 32 | 20240806 | 182100 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 19769 |
| 33 | 20240806 | 182000 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 34 | 20240806 | 181900 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 35 | 20240806 | 181800 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 36 | 20240806 | 181700 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 37 | 20240806 | 181600 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 38 | 20240806 | 181500 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 39 | 20240806 | 181400 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 40 | 20240806 | 181300 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 41 | 20240806 | 181200 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 42 | 20240806 | 181100 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 43 | 20240806 | 181000 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 44 | 20240806 | 180900 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 45 | 20240806 | 180800 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 46 | 20240806 | 180700 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 47 | 20240806 | 180600 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 48 | 20240806 | 180500 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 49 | 20240806 | 180400 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 50 | 20240806 | 180300 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 51 | 20240806 | 180200 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 52 | 20240806 | 180100 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 53 | 20240806 | 180000 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 54 | 20240806 | 175900 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 55 | 20240806 | 175800 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 56 | 20240806 | 175700 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 57 | 20240806 | 175600 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 58 | 20240806 | 175500 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 59 | 20240806 | 175400 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 60 | 20240806 | 175300 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 61 | 20240806 | 175200 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 62 | 20240806 | 175100 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 19769 |
| 63 | 20240806 | 175000 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 64 | 20240806 | 174900 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 65 | 20240806 | 174800 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 66 | 20240806 | 174700 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 67 | 20240806 | 174600 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 68 | 20240806 | 174500 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 69 | 20240806 | 174400 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 70 | 20240806 | 174300 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 71 | 20240806 | 174200 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 72 | 20240806 | 174100 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 73 | 20240806 | 174000 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 74 | 20240806 | 173900 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 75 | 20240806 | 173800 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 76 | 20240806 | 173700 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 77 | 20240806 | 173600 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 78 | 20240806 | 173500 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 79 | 20240806 | 173400 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 80 | 20240806 | 173300 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 81 | 20240806 | 173200 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 82 | 20240806 | 173100 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 83 | 20240806 | 173000 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 84 | 20240806 | 172900 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 85 | 20240806 | 172800 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 86 | 20240806 | 172700 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 87 | 20240806 | 172600 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 88 | 20240806 | 172500 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 89 | 20240806 | 172400 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 90 | 20240806 | 172300 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 91 | 20240806 | 172200 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 92 | 20240806 | 172100 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 19769 |
| 93 | 20240806 | 172000 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 94 | 20240806 | 171900 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 95 | 20240806 | 171800 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 96 | 20240806 | 171700 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 97 | 20240806 | 171600 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 98 | 20240806 | 171500 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 99 | 20240806 | 171400 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 100 | 20240806 | 171300 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 101 | 20240806 | 171200 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 102 | 20240806 | 171100 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 103 | 20240806 | 171000 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 104 | 20240806 | 170900 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 105 | 20240806 | 170800 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 106 | 20240806 | 170700 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 107 | 20240806 | 170600 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 108 | 20240806 | 170500 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 109 | 20240806 | 170400 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 110 | 20240806 | 170300 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 111 | 20240806 | 170200 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 112 | 20240806 | 170100 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 113 | 20240806 | 170000 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 114 | 20240806 | 165900 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 115 | 20240806 | 165800 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 116 | 20240806 | 165700 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 117 | 20240806 | 165600 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 118 | 20240806 | 165500 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 119 | 20240806 | 165400 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 120 | 20240806 | 165300 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 121 | 20240806 | 165200 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 122 | 20240806 | 165100 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 19769 |
| 123 | 20240806 | 165000 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 124 | 20240806 | 164900 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 125 | 20240806 | 164800 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 126 | 20240806 | 164700 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 127 | 20240806 | 164600 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 128 | 20240806 | 164500 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 129 | 20240806 | 164400 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 130 | 20240806 | 164300 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 131 | 20240806 | 164200 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 132 | 20240806 | 164100 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 133 | 20240806 | 164000 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 134 | 20240806 | 163900 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 135 | 20240806 | 163800 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 136 | 20240806 | 163700 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 137 | 20240806 | 163600 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 138 | 20240806 | 163500 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 139 | 20240806 | 163400 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 140 | 20240806 | 163300 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 141 | 20240806 | 163200 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 142 | 20240806 | 163100 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 143 | 20240806 | 163000 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 144 | 20240806 | 162900 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 145 | 20240806 | 162800 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 146 | 20240806 | 162700 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 147 | 20240806 | 162600 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 148 | 20240806 | 162500 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 149 | 20240806 | 162400 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 150 | 20240806 | 162300 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 151 | 20240806 | 162200 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 152 | 20240806 | 162100 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 19769 |
| 153 | 20240806 | 162000 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 154 | 20240806 | 161900 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 155 | 20240806 | 161800 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 156 | 20240806 | 161700 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 157 | 20240806 | 161600 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 158 | 20240806 | 161500 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 159 | 20240806 | 161400 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 160 | 20240806 | 161300 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 161 | 20240806 | 161200 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 162 | 20240806 | 161100 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 163 | 20240806 | 161000 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 164 | 20240806 | 160900 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 165 | 20240806 | 160800 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 166 | 20240806 | 160700 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 167 | 20240806 | 160600 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 168 | 20240806 | 160500 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 169 | 20240806 | 160400 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 170 | 20240806 | 160300 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 171 | 20240806 | 160200 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 172 | 20240806 | 160100 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 173 | 20240806 | 160000 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 174 | 20240806 | 155900 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 175 | 20240806 | 155800 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 176 | 20240806 | 155700 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 177 | 20240806 | 155600 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 178 | 20240806 | 155500 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 179 | 20240806 | 155400 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 180 | 20240806 | 155300 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 181 | 20240806 | 155200 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 182 | 20240806 | 155100 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 19769 |
| 183 | 20240806 | 155000 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 184 | 20240806 | 154900 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 185 | 20240806 | 154800 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 186 | 20240806 | 154700 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 187 | 20240806 | 154600 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 188 | 20240806 | 154500 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 189 | 20240806 | 154400 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 190 | 20240806 | 154300 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 191 | 20240806 | 154200 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 192 | 20240806 | 154100 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 193 | 20240806 | 154000 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 194 | 20240806 | 153900 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 195 | 20240806 | 153800 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 196 | 20240806 | 153700 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 197 | 20240806 | 153600 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 198 | 20240806 | 153500 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 199 | 20240806 | 153400 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 200 | 20240806 | 153300 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 201 | 20240806 | 153200 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 202 | 20240806 | 153100 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 0 |
| 203 | 20240806 | 153000 | 60241536500 | 138900 | 138900 | 138900 | 138900 | 19769 |
| 204 | 20240806 | 152900 | 57495622400 | 139300 | 139300 | 139300 | 139300 | 0 |
| 205 | 20240806 | 152800 | 57495622400 | 139300 | 139300 | 139300 | 139300 | 0 |
| 206 | 20240806 | 152700 | 57495622400 | 139300 | 139300 | 139300 | 139300 | 0 |
| 207 | 20240806 | 152600 | 57495622400 | 139300 | 139300 | 139300 | 139300 | 0 |
| 208 | 20240806 | 152500 | 57495622400 | 139300 | 139300 | 139300 | 139300 | 0 |
| 209 | 20240806 | 152400 | 57495622400 | 139300 | 139300 | 139300 | 139300 | 0 |
| 210 | 20240806 | 152300 | 57495622400 | 139300 | 139300 | 139300 | 139300 | 0 |
| 211 | 20240806 | 152200 | 57495622400 | 139300 | 139300 | 139300 | 139300 | 0 |
| 212 | 20240806 | 152100 | 57495622400 | 139300 | 139300 | 139300 | 139300 | 0 |
| 213 | 20240806 | 152000 | 57495622400 | 139300 | 139300 | 139300 | 139300 | 0 |
| 214 | 20240806 | 151900 | 57495622400 | 139300 | 139400 | 139400 | 139300 | 1113 |
| 215 | 20240806 | 151800 | 57340555000 | 139400 | 139400 | 139400 | 139300 | 1217 |
| 216 | 20240806 | 151700 | 57170940800 | 139400 | 139400 | 139500 | 139300 | 1119 |
| 217 | 20240806 | 151600 | 57014966300 | 139400 | 139500 | 139800 | 139400 | 2778 |
| 218 | 20240806 | 151500 | 56627208800 | 139500 | 139600 | 139800 | 139500 | 1188 |
| 219 | 20240806 | 151400 | 56461372200 | 139600 | 139600 | 139600 | 139500 | 726 |
| 220 | 20240806 | 151300 | 56360062600 | 139600 | 139800 | 139900 | 139600 | 2068 |
| 221 | 20240806 | 151200 | 56071128200 | 139800 | 139900 | 139900 | 139800 | 1477 |
| 222 | 20240806 | 151100 | 55864596600 | 139900 | 140000 | 140000 | 139800 | 1025 |
| 223 | 20240806 | 151000 | 55721224000 | 140000 | 140100 | 140100 | 139900 | 1090 |
| 224 | 20240806 | 150900 | 55568618200 | 140100 | 139900 | 140100 | 139900 | 985 |
| 225 | 20240806 | 150800 | 55430697200 | 140000 | 140000 | 140000 | 139900 | 822 |
| 226 | 20240806 | 150700 | 55315640500 | 140000 | 139900 | 140100 | 139900 | 1579 |
| 227 | 20240806 | 150600 | 55094549400 | 139900 | 139800 | 140100 | 139800 | 1566 |
| 228 | 20240806 | 150500 | 54875437200 | 139900 | 140000 | 140000 | 139800 | 688 |
| 229 | 20240806 | 150400 | 54779167200 | 140000 | 140100 | 140100 | 139900 | 1365 |
| 230 | 20240806 | 150300 | 54588040500 | 140100 | 140000 | 140100 | 139900 | 1374 |
| 231 | 20240806 | 150200 | 54395654800 | 140000 | 139800 | 140000 | 139700 | 973 |
| 232 | 20240806 | 150100 | 54259541400 | 139700 | 139700 | 139700 | 139600 | 760 |
| 233 | 20240806 | 150000 | 54153406500 | 139700 | 139700 | 139900 | 139600 | 834 |
| 234 | 20240806 | 145900 | 54036854000 | 139800 | 139700 | 139800 | 139600 | 1497 |
| 235 | 20240806 | 145800 | 53827734500 | 139700 | 139400 | 139800 | 139400 | 1526 |
| 236 | 20240806 | 145700 | 53614713700 | 139400 | 139300 | 139500 | 139300 | 756 |
| 237 | 20240806 | 145600 | 53509313600 | 139400 | 139300 | 139400 | 139300 | 1471 |
| 238 | 20240806 | 145500 | 53304341600 | 139300 | 139400 | 139500 | 139300 | 846 |
| 239 | 20240806 | 145400 | 53186428100 | 139500 | 139400 | 139500 | 139400 | 755 |
| 240 | 20240806 | 145300 | 53081139400 | 139500 | 139400 | 139500 | 139300 | 596 |
| 241 | 20240806 | 145200 | 52998044700 | 139400 | 139300 | 139500 | 139300 | 853 |
| 242 | 20240806 | 145100 | 52879150200 | 139400 | 139300 | 139400 | 139200 | 678 |
| 243 | 20240806 | 145000 | 52784706200 | 139300 | 139400 | 139400 | 139300 | 818 |
| 244 | 20240806 | 144900 | 52670718000 | 139400 | 139300 | 139400 | 139200 | 888 |
| 245 | 20240806 | 144800 | 52547015600 | 139200 | 139400 | 139400 | 139200 | 848 |
| 246 | 20240806 | 144700 | 52428900600 | 139400 | 139500 | 139600 | 139300 | 1350 |
| 247 | 20240806 | 144600 | 52240688700 | 139600 | 139400 | 139600 | 139400 | 695 |
| 248 | 20240806 | 144500 | 52143760500 | 139500 | 139400 | 139500 | 139300 | 586 |
| 249 | 20240806 | 144400 | 52062058400 | 139300 | 139300 | 139400 | 139200 | 503 |
| 250 | 20240806 | 144300 | 51992002400 | 139400 | 139300 | 139400 | 139200 | 305 |
| 251 | 20240806 | 144200 | 51949498000 | 139300 | 139200 | 139400 | 139100 | 588 |
| 252 | 20240806 | 144100 | 51867627500 | 139200 | 139300 | 139300 | 139100 | 160 |
| 253 | 20240806 | 144000 | 51845355700 | 139300 | 139200 | 139300 | 139200 | 356 |
| 254 | 20240806 | 143900 | 51795784900 | 139300 | 139500 | 139500 | 139200 | 453 |
| 255 | 20240806 | 143800 | 51732660000 | 139500 | 139400 | 139500 | 139400 | 145 |
| 256 | 20240806 | 143700 | 51712440100 | 139400 | 139300 | 139500 | 139300 | 265 |
| 257 | 20240806 | 143600 | 51675481400 | 139400 | 139300 | 139500 | 139300 | 410 |
| 258 | 20240806 | 143500 | 51618340300 | 139300 | 139300 | 139500 | 139300 | 601 |
| 259 | 20240806 | 143400 | 51534578000 | 139400 | 139200 | 139400 | 139200 | 718 |
| 260 | 20240806 | 143300 | 51434600100 | 139200 | 139100 | 139200 | 139100 | 213 |
| 261 | 20240806 | 143200 | 51404959200 | 139200 | 139100 | 139300 | 139000 | 1077 |
| 262 | 20240806 | 143100 | 51255141900 | 139100 | 139100 | 139100 | 139000 | 288 |
| 263 | 20240806 | 143000 | 51215093800 | 139100 | 139100 | 139100 | 139000 | 202 |
| 264 | 20240806 | 142900 | 51187006900 | 139100 | 139100 | 139200 | 139000 | 309 |
| 265 | 20240806 | 142800 | 51144034400 | 139200 | 139100 | 139200 | 139000 | 447 |
| 266 | 20240806 | 142700 | 51081865600 | 139100 | 139100 | 139200 | 139000 | 236 |
| 267 | 20240806 | 142600 | 51049046300 | 139000 | 139200 | 139300 | 139000 | 1080 |
| 268 | 20240806 | 142500 | 50898816800 | 139200 | 139200 | 139400 | 139200 | 327 |
| 269 | 20240806 | 142400 | 50853273100 | 139200 | 139300 | 139300 | 139100 | 340 |
| 270 | 20240806 | 142300 | 50805945500 | 139200 | 139000 | 139300 | 139000 | 372 |
| 271 | 20240806 | 142200 | 50754161900 | 139100 | 139100 | 139200 | 138900 | 405 |
| 272 | 20240806 | 142100 | 50697821500 | 139100 | 138800 | 139100 | 138800 | 788 |
| 273 | 20240806 | 142000 | 50588375900 | 138800 | 138800 | 138900 | 138700 | 506 |
| 274 | 20240806 | 141900 | 50518127600 | 138800 | 138700 | 138800 | 138700 | 375 |
| 275 | 20240806 | 141800 | 50466090200 | 138800 | 138700 | 138800 | 138600 | 248 |
| 276 | 20240806 | 141700 | 50431684900 | 138700 | 138600 | 138800 | 138600 | 535 |
| 277 | 20240806 | 141600 | 50357504600 | 138800 | 138700 | 139000 | 138600 | 674 |
| 278 | 20240806 | 141500 | 50263972500 | 138600 | 138200 | 138600 | 138200 | 1256 |
| 279 | 20240806 | 141400 | 50090208100 | 138200 | 138100 | 138300 | 138100 | 1306 |
| 280 | 20240806 | 141300 | 49909750500 | 138200 | 138400 | 138400 | 138100 | 3980 |
| 281 | 20240806 | 141200 | 49359571400 | 138400 | 138400 | 138400 | 138300 | 338 |
| 282 | 20240806 | 141100 | 49312813600 | 138300 | 138500 | 138500 | 138300 | 948 |
| 283 | 20240806 | 141000 | 49181635600 | 138400 | 138500 | 138500 | 138400 | 466 |
| 284 | 20240806 | 140900 | 49117123200 | 138500 | 138500 | 138500 | 138400 | 407 |
| 285 | 20240806 | 140800 | 49060779000 | 138500 | 138500 | 138500 | 138400 | 186 |
| 286 | 20240806 | 140700 | 49035030900 | 138500 | 138500 | 138500 | 138400 | 564 |
| 287 | 20240806 | 140600 | 48956965800 | 138400 | 138600 | 138700 | 138400 | 3799 |
| 288 | 20240806 | 140500 | 48430705300 | 138700 | 138700 | 138800 | 138600 | 1275 |
| 289 | 20240806 | 140400 | 48253908200 | 138800 | 138800 | 138900 | 138700 | 888 |
| 290 | 20240806 | 140300 | 48130667900 | 138900 | 138900 | 138900 | 138800 | 267 |
| 291 | 20240806 | 140200 | 48093584900 | 138800 | 138700 | 138900 | 138600 | 1199 |
| 292 | 20240806 | 140100 | 47927229300 | 138700 | 138600 | 138700 | 138600 | 202 |
| 293 | 20240806 | 140000 | 47899218400 | 138600 | 138600 | 138700 | 138600 | 239 |
| 294 | 20240806 | 135900 | 47866080900 | 138700 | 138700 | 138700 | 138600 | 1165 |
| 295 | 20240806 | 135800 | 47704589500 | 138600 | 138800 | 138800 | 138600 | 1581 |
| 296 | 20240806 | 135700 | 47485288800 | 138800 | 138900 | 138900 | 138700 | 1385 |
| 297 | 20240806 | 135600 | 47293084400 | 138800 | 139000 | 139100 | 138800 | 1371 |
| 298 | 20240806 | 135500 | 47102581900 | 139000 | 139000 | 139100 | 139000 | 1275 |
| 299 | 20240806 | 135400 | 46925351000 | 139100 | 139100 | 139100 | 139000 | 2583 |
| 300 | 20240806 | 135300 | 46566294400 | 139100 | 139200 | 139200 | 139000 | 1732 |
| 301 | 20240806 | 135200 | 46325365800 | 139200 | 139300 | 139300 | 139100 | 704 |
| 302 | 20240806 | 135100 | 46227378900 | 139200 | 139300 | 139300 | 139200 | 858 |
| 303 | 20240806 | 135000 | 46107938300 | 139200 | 139400 | 139400 | 139200 | 1474 |
| 304 | 20240806 | 134900 | 45902658200 | 139300 | 139400 | 139400 | 139300 | 256 |
| 305 | 20240806 | 134800 | 45866990200 | 139300 | 139400 | 139400 | 139300 | 197 |
| 306 | 20240806 | 134700 | 45839542400 | 139300 | 139300 | 139400 | 139300 | 334 |
| 307 | 20240806 | 134600 | 45792993600 | 139300 | 139500 | 139500 | 139300 | 1006 |
| 308 | 20240806 | 134500 | 45652814800 | 139500 | 139400 | 139500 | 139300 | 445 |
| 309 | 20240806 | 134400 | 45590769500 | 139400 | 139400 | 139500 | 139300 | 373 |
| 310 | 20240806 | 134300 | 45538771700 | 139400 | 139200 | 139400 | 139200 | 816 |
| 311 | 20240806 | 134200 | 45425094900 | 139300 | 139200 | 139300 | 139200 | 326 |
| 312 | 20240806 | 134100 | 45379688600 | 139200 | 139200 | 139300 | 139100 | 1266 |
| 313 | 20240806 | 134000 | 45203435300 | 139300 | 139300 | 139300 | 139200 | 476 |
| 314 | 20240806 | 133900 | 45137146700 | 139300 | 139300 | 139300 | 139200 | 352 |
| 315 | 20240806 | 133800 | 45088136300 | 139300 | 139200 | 139300 | 139200 | 329 |
| 316 | 20240806 | 133700 | 45042329900 | 139300 | 139400 | 139400 | 139300 | 602 |
| 317 | 20240806 | 133600 | 44958442400 | 139500 | 139600 | 139600 | 139400 | 939 |
| 318 | 20240806 | 133500 | 44827470600 | 139600 | 139600 | 139700 | 139500 | 1143 |
| 319 | 20240806 | 133400 | 44667931000 | 139600 | 139800 | 139800 | 139600 | 414 |
| 320 | 20240806 | 133300 | 44610092800 | 139700 | 139900 | 139900 | 139700 | 567 |
| 321 | 20240806 | 133200 | 44530861500 | 139800 | 139900 | 140000 | 139700 | 2540 |
| 322 | 20240806 | 133100 | 44175655900 | 139900 | 140000 | 140000 | 139900 | 373 |
| 323 | 20240806 | 133000 | 44123456600 | 139900 | 140100 | 140100 | 139900 | 2279 |
| 324 | 20240806 | 132900 | 43804381300 | 140100 | 140300 | 140300 | 140000 | 2831 |
| 325 | 20240806 | 132800 | 43407564400 | 140400 | 140400 | 140500 | 140300 | 1229 |
| 326 | 20240806 | 132700 | 43234994300 | 140500 | 140500 | 140600 | 140400 | 239 |
| 327 | 20240806 | 132600 | 43201411600 | 140500 | 140600 | 140600 | 140400 | 550 |
| 328 | 20240806 | 132500 | 43124127800 | 140500 | 140500 | 140500 | 140300 | 403 |
| 329 | 20240806 | 132400 | 43067523300 | 140500 | 140400 | 140500 | 140300 | 594 |
| 330 | 20240806 | 132300 | 42984129900 | 140300 | 140400 | 140400 | 140300 | 203 |
| 331 | 20240806 | 132200 | 42955637100 | 140400 | 140400 | 140400 | 140300 | 220 |
| 332 | 20240806 | 132100 | 42924760800 | 140400 | 140400 | 140400 | 140300 | 289 |
| 333 | 20240806 | 132000 | 42884190300 | 140400 | 140500 | 140600 | 140400 | 535 |
| 334 | 20240806 | 131900 | 42809067200 | 140400 | 140400 | 140500 | 140400 | 228 |
| 335 | 20240806 | 131800 | 42777041300 | 140300 | 140500 | 140500 | 140300 | 349 |
| 336 | 20240806 | 131700 | 42728040200 | 140400 | 140500 | 140600 | 140400 | 601 |
| 337 | 20240806 | 131600 | 42643603600 | 140500 | 140500 | 140600 | 140500 | 413 |
| 338 | 20240806 | 131500 | 42585571800 | 140500 | 140600 | 140600 | 140200 | 300 |
| 339 | 20240806 | 131400 | 42543467000 | 140600 | 140100 | 140600 | 140100 | 587 |
| 340 | 20240806 | 131300 | 42461065100 | 140200 | 140100 | 140200 | 140000 | 338 |
| 341 | 20240806 | 131200 | 42413714500 | 140100 | 140100 | 140200 | 140000 | 155 |
| 342 | 20240806 | 131100 | 42391998800 | 140100 | 140200 | 140200 | 140000 | 101 |
| 343 | 20240806 | 131000 | 42377850000 | 140000 | 140000 | 140200 | 139900 | 1116 |
| 344 | 20240806 | 130900 | 42221594000 | 140000 | 140100 | 140100 | 140000 | 906 |
| 345 | 20240806 | 130800 | 42094691800 | 140100 | 140200 | 140300 | 140100 | 729 |
| 346 | 20240806 | 130700 | 41992477200 | 140300 | 140300 | 140400 | 140200 | 329 |
| 347 | 20240806 | 130600 | 41946339700 | 140300 | 140400 | 140400 | 140200 | 557 |
| 348 | 20240806 | 130500 | 41868194700 | 140400 | 140300 | 140400 | 140300 | 289 |
| 349 | 20240806 | 130400 | 41827637700 | 140400 | 140400 | 140400 | 140300 | 193 |
| 350 | 20240806 | 130300 | 41800545100 | 140300 | 140500 | 140500 | 140300 | 662 |
| 351 | 20240806 | 130200 | 41707579000 | 140500 | 140500 | 140500 | 140400 | 313 |
| 352 | 20240806 | 130100 | 41663622800 | 140500 | 140400 | 140500 | 140300 | 541 |
| 353 | 20240806 | 130000 | 41587644500 | 140500 | 140400 | 140500 | 140300 | 399 |
| 354 | 20240806 | 125900 | 41531622900 | 140300 | 140400 | 140400 | 140300 | 253 |
| 355 | 20240806 | 125800 | 41496114700 | 140400 | 140400 | 140500 | 140300 | 442 |
| 356 | 20240806 | 125700 | 41434080500 | 140500 | 140400 | 140500 | 140400 | 122 |
| 357 | 20240806 | 125600 | 41416949500 | 140500 | 140400 | 140500 | 140300 | 259 |
| 358 | 20240806 | 125500 | 41380585800 | 140400 | 140300 | 140500 | 140300 | 348 |
| 359 | 20240806 | 125400 | 41331730300 | 140400 | 140500 | 140500 | 140300 | 702 |
| 360 | 20240806 | 125300 | 41233170000 | 140500 | 140400 | 140500 | 140400 | 804 |
| 361 | 20240806 | 125200 | 41120226800 | 140400 | 140300 | 140400 | 140200 | 540 |
| 362 | 20240806 | 125100 | 41044468600 | 140300 | 140300 | 140300 | 140200 | 152 |
| 363 | 20240806 | 125000 | 41023149400 | 140300 | 140200 | 140300 | 140100 | 317 |
| 364 | 20240806 | 124900 | 40978703700 | 140200 | 140100 | 140300 | 140100 | 387 |
| 365 | 20240806 | 124800 | 40924465700 | 140200 | 140300 | 140300 | 140000 | 596 |
| 366 | 20240806 | 124700 | 40840946600 | 140200 | 140100 | 140200 | 140000 | 317 |
| 367 | 20240806 | 124600 | 40796529000 | 140100 | 140000 | 140200 | 140000 | 417 |
| 368 | 20240806 | 124500 | 40738107400 | 140000 | 140100 | 140100 | 139900 | 247 |
| 369 | 20240806 | 124400 | 40703521500 | 140000 | 140000 | 140100 | 139900 | 932 |
| 370 | 20240806 | 124300 | 40573044600 | 140000 | 140100 | 140200 | 140000 | 428 |
| 371 | 20240806 | 124200 | 40513106100 | 140000 | 140000 | 140100 | 140000 | 519 |
| 372 | 20240806 | 124100 | 40440429900 | 140100 | 140200 | 140300 | 140000 | 1832 |
| 373 | 20240806 | 124000 | 40183753300 | 140300 | 140300 | 140300 | 140100 | 742 |
| 374 | 20240806 | 123900 | 40079720100 | 140300 | 140300 | 140400 | 140200 | 773 |
| 375 | 20240806 | 123800 | 39971277800 | 140300 | 140200 | 140300 | 140200 | 282 |
| 376 | 20240806 | 123700 | 39931722400 | 140300 | 140300 | 140300 | 140200 | 465 |
| 377 | 20240806 | 123600 | 39866499600 | 140300 | 140200 | 140300 | 140100 | 234 |
| 378 | 20240806 | 123500 | 39833688300 | 140200 | 140200 | 140200 | 140100 | 149 |
| 379 | 20240806 | 123400 | 39812807100 | 140200 | 140000 | 140200 | 140000 | 414 |
| 380 | 20240806 | 123300 | 39754801900 | 140000 | 140000 | 140100 | 139900 | 1118 |
| 381 | 20240806 | 123200 | 39598308400 | 140000 | 139700 | 140000 | 139700 | 710 |
| 382 | 20240806 | 123100 | 39499010900 | 139800 | 139800 | 139900 | 139700 | 1045 |
| 383 | 20240806 | 123000 | 39352920700 | 139800 | 140000 | 140000 | 139800 | 429 |
| 384 | 20240806 | 122900 | 39292917500 | 140000 | 140000 | 140000 | 139900 | 487 |
| 385 | 20240806 | 122800 | 39224754000 | 139900 | 139800 | 140000 | 139800 | 798 |
| 386 | 20240806 | 122700 | 39113116500 | 139900 | 139800 | 139900 | 139700 | 412 |
| 387 | 20240806 | 122600 | 39055524100 | 139800 | 139800 | 139800 | 139700 | 120 |
| 388 | 20240806 | 122500 | 39038749600 | 139700 | 139700 | 139800 | 139600 | 444 |
| 389 | 20240806 | 122400 | 38976731500 | 139600 | 139600 | 139700 | 139600 | 304 |
| 390 | 20240806 | 122300 | 38934289900 | 139600 | 139700 | 139700 | 139600 | 174 |
| 391 | 20240806 | 122200 | 38909990200 | 139600 | 139500 | 139700 | 139400 | 446 |
| 392 | 20240806 | 122100 | 38847769500 | 139400 | 139500 | 139500 | 139400 | 1304 |
| 393 | 20240806 | 122000 | 38665916300 | 139500 | 139300 | 139500 | 139300 | 152 |
| 394 | 20240806 | 121900 | 38644724300 | 139400 | 139300 | 139400 | 139300 | 507 |
| 395 | 20240806 | 121800 | 38574066200 | 139400 | 139400 | 139400 | 139300 | 221 |
| 396 | 20240806 | 121700 | 38543267400 | 139400 | 139200 | 139400 | 139200 | 595 |
| 397 | 20240806 | 121600 | 38460373200 | 139200 | 139000 | 139300 | 139000 | 459 |
| 398 | 20240806 | 121500 | 38396536800 | 139100 | 139100 | 139100 | 139000 | 488 |
| 399 | 20240806 | 121400 | 38328657000 | 139000 | 139100 | 139100 | 139000 | 306 |
| 400 | 20240806 | 121300 | 38286116300 | 139100 | 139100 | 139100 | 139000 | 505 |
| 401 | 20240806 | 121200 | 38215893500 | 139100 | 139100 | 139200 | 139100 | 290 |
| 402 | 20240806 | 121100 | 38175545600 | 139000 | 139100 | 139100 | 139000 | 396 |
| 403 | 20240806 | 121000 | 38120471800 | 139100 | 139100 | 139200 | 139100 | 308 |
| 404 | 20240806 | 120900 | 38077618700 | 139100 | 139200 | 139200 | 139100 | 390 |
| 405 | 20240806 | 120800 | 38023361100 | 139100 | 139000 | 139200 | 139000 | 210 |
| 406 | 20240806 | 120700 | 37994147000 | 139200 | 139100 | 139200 | 139000 | 460 |
| 407 | 20240806 | 120600 | 37930168000 | 139000 | 139100 | 139200 | 139000 | 261 |
| 408 | 20240806 | 120500 | 37893858900 | 139100 | 139200 | 139200 | 139100 | 298 |
| 409 | 20240806 | 120400 | 37852404100 | 139100 | 139200 | 139200 | 139100 | 351 |
| 410 | 20240806 | 120300 | 37803560600 | 139100 | 139200 | 139200 | 139100 | 408 |
| 411 | 20240806 | 120200 | 37746780000 | 139200 | 139100 | 139200 | 139100 | 200 |
| 412 | 20240806 | 120100 | 37718948800 | 139100 | 139200 | 139200 | 139100 | 178 |
| 413 | 20240806 | 120000 | 37694181800 | 139200 | 139100 | 139200 | 139000 | 864 |
| 414 | 20240806 | 115900 | 37574004000 | 139100 | 139200 | 139300 | 139100 | 204 |
| 415 | 20240806 | 115800 | 37545615000 | 139100 | 139100 | 139300 | 139000 | 678 |
| 416 | 20240806 | 115700 | 37451306700 | 139100 | 139100 | 139300 | 139000 | 1212 |
| 417 | 20240806 | 115600 | 37282725300 | 139200 | 139200 | 139300 | 139100 | 317 |
| 418 | 20240806 | 115500 | 37238594200 | 139300 | 139100 | 139400 | 139100 | 988 |
| 419 | 20240806 | 115400 | 37101062800 | 139200 | 139300 | 139400 | 139100 | 502 |
| 420 | 20240806 | 115300 | 37031205400 | 139400 | 139000 | 139400 | 139000 | 311 |
| 421 | 20240806 | 115200 | 36987918200 | 139000 | 139100 | 139200 | 139000 | 592 |
| 422 | 20240806 | 115100 | 36905571600 | 139200 | 139100 | 139200 | 139100 | 356 |
| 423 | 20240806 | 115000 | 36856041800 | 139200 | 139200 | 139400 | 139100 | 261 |
| 424 | 20240806 | 114900 | 36819709600 | 139300 | 139400 | 139400 | 139000 | 495 |
| 425 | 20240806 | 114800 | 36750811200 | 139300 | 139000 | 139300 | 138900 | 446 |
| 426 | 20240806 | 114700 | 36688773200 | 139000 | 139100 | 139200 | 138900 | 606 |
| 427 | 20240806 | 114600 | 36604523500 | 139100 | 139200 | 139200 | 139000 | 224 |
| 428 | 20240806 | 114500 | 36573369400 | 139200 | 138900 | 139300 | 138900 | 541 |
| 429 | 20240806 | 114400 | 36498163500 | 139000 | 139200 | 139200 | 138900 | 184 |
| 430 | 20240806 | 114300 | 36472592600 | 139300 | 139300 | 139300 | 138900 | 311 |
| 431 | 20240806 | 114200 | 36429318200 | 139200 | 138900 | 139200 | 138900 | 482 |
| 432 | 20240806 | 114100 | 36362285900 | 138900 | 138900 | 139000 | 138900 | 452 |
| 433 | 20240806 | 114000 | 36299478000 | 138800 | 139000 | 139000 | 138800 | 256 |
| 434 | 20240806 | 113900 | 36263942600 | 139000 | 138600 | 139000 | 138600 | 795 |
| 435 | 20240806 | 113800 | 36153681900 | 138500 | 138600 | 138700 | 138500 | 435 |
| 436 | 20240806 | 113700 | 36093389500 | 138500 | 138600 | 138700 | 138500 | 712 |
| 437 | 20240806 | 113600 | 35994680600 | 138600 | 138500 | 138700 | 138500 | 563 |
| 438 | 20240806 | 113500 | 35916681800 | 138500 | 138700 | 138700 | 138500 | 887 |
| 439 | 20240806 | 113400 | 35793760800 | 138600 | 138700 | 138700 | 138600 | 240 |
| 440 | 20240806 | 113300 | 35760489400 | 138600 | 138700 | 138800 | 138600 | 689 |
| 441 | 20240806 | 113200 | 35664935300 | 138800 | 138800 | 138800 | 138700 | 353 |
| 442 | 20240806 | 113100 | 35615964000 | 138700 | 138800 | 138900 | 138700 | 493 |
| 443 | 20240806 | 113000 | 35547540400 | 138900 | 138800 | 138900 | 138700 | 301 |
| 444 | 20240806 | 112900 | 35505771500 | 138800 | 138500 | 138800 | 138500 | 351 |
| 445 | 20240806 | 112800 | 35457078800 | 138600 | 138500 | 138600 | 138500 | 421 |
| 446 | 20240806 | 112700 | 35398738600 | 138500 | 138600 | 138700 | 138500 | 291 |
| 447 | 20240806 | 112600 | 35358404300 | 138700 | 138400 | 138700 | 138400 | 887 |
| 448 | 20240806 | 112500 | 35235543200 | 138500 | 138500 | 138500 | 138400 | 318 |
| 449 | 20240806 | 112400 | 35191518100 | 138500 | 138600 | 138600 | 138400 | 759 |
| 450 | 20240806 | 112300 | 35086396300 | 138500 | 138600 | 138600 | 138500 | 560 |
| 451 | 20240806 | 112200 | 35008830300 | 138600 | 138500 | 138600 | 138500 | 455 |
| 452 | 20240806 | 112100 | 34945786500 | 138500 | 138600 | 138600 | 138500 | 1315 |
| 453 | 20240806 | 112000 | 34763624700 | 138600 | 138600 | 138700 | 138500 | 929 |
| 454 | 20240806 | 111900 | 34634858700 | 138600 | 138600 | 138800 | 138500 | 326 |
| 455 | 20240806 | 111800 | 34589685600 | 138700 | 138700 | 138800 | 138600 | 523 |
| 456 | 20240806 | 111700 | 34517134600 | 138800 | 138600 | 138900 | 138500 | 446 |
| 457 | 20240806 | 111600 | 34455277200 | 138600 | 138600 | 138800 | 138500 | 363 |
| 458 | 20240806 | 111500 | 34404953900 | 138700 | 138500 | 138800 | 138400 | 263 |
| 459 | 20240806 | 111400 | 34368523900 | 138400 | 138300 | 138900 | 138300 | 403 |
| 460 | 20240806 | 111300 | 34312709600 | 138300 | 138500 | 138900 | 138300 | 1382 |
| 461 | 20240806 | 111200 | 34121328000 | 138500 | 138600 | 138700 | 138500 | 776 |
| 462 | 20240806 | 111100 | 34013806800 | 138600 | 138600 | 138800 | 138400 | 1375 |
| 463 | 20240806 | 111000 | 33823401000 | 138500 | 138500 | 138800 | 138500 | 728 |
| 464 | 20240806 | 110900 | 33722524800 | 138600 | 138700 | 138700 | 138500 | 1416 |
| 465 | 20240806 | 110800 | 33526341100 | 138600 | 138900 | 138900 | 138600 | 1169 |
| 466 | 20240806 | 110700 | 33364201300 | 138900 | 138900 | 138900 | 138800 | 1130 |
| 467 | 20240806 | 110600 | 33207320300 | 138800 | 139200 | 139200 | 138800 | 1090 |
| 468 | 20240806 | 110500 | 33055837600 | 139100 | 139200 | 139300 | 139100 | 1288 |
| 469 | 20240806 | 110400 | 32876587300 | 139200 | 139300 | 139400 | 139100 | 1691 |
| 470 | 20240806 | 110300 | 32641164500 | 139300 | 139500 | 139500 | 139200 | 281 |
| 471 | 20240806 | 110200 | 32602017900 | 139400 | 139200 | 139500 | 139200 | 537 |
| 472 | 20240806 | 110100 | 32527197900 | 139300 | 139200 | 139300 | 139100 | 1070 |
| 473 | 20240806 | 110000 | 32378244800 | 139200 | 139200 | 139300 | 139100 | 527 |
| 474 | 20240806 | 105900 | 32304891900 | 139200 | 139000 | 139300 | 139000 | 890 |
| 475 | 20240806 | 105800 | 32181068700 | 139100 | 139000 | 139200 | 138900 | 773 |
| 476 | 20240806 | 105700 | 32073614300 | 139100 | 139100 | 139100 | 138900 | 743 |
| 477 | 20240806 | 105600 | 31970376700 | 139000 | 138900 | 139000 | 138800 | 696 |
| 478 | 20240806 | 105500 | 31873659300 | 138900 | 138800 | 139000 | 138800 | 878 |
| 479 | 20240806 | 105400 | 31751705800 | 138800 | 138900 | 139200 | 138700 | 810 |
| 480 | 20240806 | 105300 | 31639234100 | 138900 | 138900 | 139200 | 138800 | 1567 |
| 481 | 20240806 | 105200 | 31421527900 | 139000 | 138900 | 139100 | 138800 | 999 |
| 482 | 20240806 | 105100 | 31282722700 | 138900 | 138500 | 139000 | 138400 | 1508 |
| 483 | 20240806 | 105000 | 31073540000 | 138500 | 138600 | 138700 | 138400 | 695 |
| 484 | 20240806 | 104900 | 30977272400 | 138800 | 138700 | 138900 | 138500 | 1079 |
| 485 | 20240806 | 104800 | 30827588500 | 138700 | 138500 | 138700 | 138300 | 798 |
| 486 | 20240806 | 104700 | 30717075000 | 138200 | 138000 | 138400 | 138000 | 1733 |
| 487 | 20240806 | 104600 | 30477727800 | 138100 | 138600 | 138600 | 138000 | 2785 |
| 488 | 20240806 | 104500 | 30093184900 | 138600 | 138500 | 138600 | 138100 | 1782 |
| 489 | 20240806 | 104400 | 29846691900 | 138600 | 138500 | 138700 | 138400 | 2001 |
| 490 | 20240806 | 104300 | 29569481200 | 138400 | 138300 | 138700 | 138100 | 4495 |
| 491 | 20240806 | 104200 | 28947841600 | 138300 | 138600 | 138600 | 138300 | 4026 |
| 492 | 20240806 | 104100 | 28390268600 | 138600 | 138600 | 138700 | 138500 | 1798 |
| 493 | 20240806 | 104000 | 28141116000 | 138600 | 139100 | 139100 | 138600 | 7597 |
| 494 | 20240806 | 103900 | 27085323200 | 139000 | 139400 | 139500 | 139000 | 2898 |
| 495 | 20240806 | 103800 | 26682083900 | 139400 | 139500 | 139500 | 139400 | 967 |
| 496 | 20240806 | 103700 | 26547249900 | 139500 | 139600 | 139700 | 139400 | 862 |
| 497 | 20240806 | 103600 | 26426973300 | 139500 | 139500 | 139600 | 139400 | 1109 |
| 498 | 20240806 | 103500 | 26272289200 | 139500 | 139900 | 139900 | 139400 | 1260 |
| 499 | 20240806 | 103400 | 26096388200 | 140000 | 139500 | 140000 | 139400 | 1509 |
| 500 | 20240806 | 103300 | 25885582000 | 139500 | 139100 | 139500 | 139000 | 829 |
| 501 | 20240806 | 103200 | 25770076000 | 139100 | 139200 | 139300 | 139000 | 1889 |
| 502 | 20240806 | 103100 | 25507262000 | 139200 | 139500 | 139500 | 139100 | 1638 |
| 503 | 20240806 | 103000 | 25279044500 | 139400 | 139800 | 139900 | 139400 | 1630 |
| 504 | 20240806 | 102900 | 25051375400 | 139900 | 139900 | 140000 | 139800 | 1318 |
| 505 | 20240806 | 102800 | 24867047700 | 139900 | 140300 | 140300 | 139900 | 3387 |
| 506 | 20240806 | 102700 | 24392654000 | 140300 | 140600 | 140700 | 140200 | 2524 |
| 507 | 20240806 | 102600 | 24038054300 | 140600 | 140600 | 140700 | 140500 | 1258 |
| 508 | 20240806 | 102500 | 23861177900 | 140600 | 140700 | 140700 | 140500 | 1239 |
| 509 | 20240806 | 102400 | 23686970200 | 140600 | 140700 | 140800 | 140600 | 1287 |
| 510 | 20240806 | 102300 | 23505914500 | 140700 | 141200 | 141300 | 140700 | 4483 |
| 511 | 20240806 | 102200 | 22873527100 | 141200 | 141300 | 141400 | 141200 | 3001 |
| 512 | 20240806 | 102100 | 22449690700 | 141300 | 141500 | 141500 | 141300 | 1100 |
| 513 | 20240806 | 102000 | 22294205200 | 141400 | 141500 | 141600 | 141400 | 1249 |
| 514 | 20240806 | 101900 | 22117531500 | 141500 | 141600 | 141700 | 141500 | 1118 |
| 515 | 20240806 | 101800 | 21959296000 | 141500 | 141800 | 141900 | 141500 | 3092 |
| 516 | 20240806 | 101700 | 21521127300 | 141800 | 142100 | 142100 | 141800 | 1663 |
| 517 | 20240806 | 101600 | 21285101600 | 142000 | 142200 | 142200 | 142000 | 2027 |
| 518 | 20240806 | 101500 | 20997145300 | 142200 | 142000 | 142200 | 142000 | 1198 |
| 519 | 20240806 | 101400 | 20826922300 | 142000 | 142400 | 142500 | 142000 | 627 |
| 520 | 20240806 | 101300 | 20737737700 | 142400 | 142200 | 142500 | 142000 | 1508 |
| 521 | 20240806 | 101200 | 20523350900 | 142200 | 142200 | 142200 | 142000 | 3650 |
| 522 | 20240806 | 101100 | 20004871900 | 142200 | 142600 | 142600 | 142100 | 3915 |
| 523 | 20240806 | 101000 | 19447316200 | 142700 | 142900 | 142900 | 142600 | 365 |
| 524 | 20240806 | 100900 | 19395218600 | 142800 | 142900 | 142900 | 142500 | 3533 |
| 525 | 20240806 | 100800 | 18891279000 | 142800 | 143000 | 143000 | 142600 | 2687 |
| 526 | 20240806 | 100700 | 18507593000 | 143000 | 143300 | 143400 | 142900 | 1731 |
| 527 | 20240806 | 100600 | 18259850400 | 143400 | 143000 | 143400 | 143000 | 2085 |
| 528 | 20240806 | 100500 | 17961513800 | 143100 | 143000 | 143100 | 142900 | 732 |
| 529 | 20240806 | 100400 | 17856825800 | 142900 | 143200 | 143200 | 142900 | 903 |
| 530 | 20240806 | 100300 | 17727673300 | 143100 | 143100 | 143400 | 143000 | 2003 |
| 531 | 20240806 | 100200 | 17440893900 | 143000 | 142700 | 143000 | 142700 | 1187 |
| 532 | 20240806 | 100100 | 17271292200 | 142700 | 142700 | 142800 | 142600 | 1035 |
| 533 | 20240806 | 100000 | 17123580600 | 142800 | 142700 | 142800 | 142600 | 1067 |
| 534 | 20240806 | 095900 | 16971320300 | 142700 | 142600 | 142800 | 142500 | 1309 |
| 535 | 20240806 | 095800 | 16784657900 | 142600 | 142800 | 142900 | 142600 | 1516 |
| 536 | 20240806 | 095700 | 16568295400 | 142800 | 143100 | 143200 | 142700 | 1271 |
| 537 | 20240806 | 095600 | 16386688500 | 143000 | 142900 | 143100 | 142800 | 1668 |
| 538 | 20240806 | 095500 | 16148264400 | 142900 | 142800 | 142900 | 142600 | 1201 |
| 539 | 20240806 | 095400 | 15976813800 | 142900 | 142600 | 142900 | 142500 | 1466 |
| 540 | 20240806 | 095300 | 15767675000 | 142600 | 142500 | 142600 | 142400 | 951 |
| 541 | 20240806 | 095200 | 15632181100 | 142500 | 142500 | 142700 | 142500 | 1460 |
| 542 | 20240806 | 095100 | 15424084000 | 142600 | 142500 | 142700 | 142400 | 2247 |
| 543 | 20240806 | 095000 | 15103657000 | 142500 | 142500 | 142600 | 142400 | 885 |
| 544 | 20240806 | 094900 | 14977599200 | 142500 | 142600 | 142600 | 142200 | 1730 |
| 545 | 20240806 | 094800 | 14731179800 | 142600 | 142300 | 142800 | 142200 | 1636 |
| 546 | 20240806 | 094700 | 14498100700 | 142400 | 142100 | 142400 | 142100 | 816 |
| 547 | 20240806 | 094600 | 14382023100 | 142100 | 142100 | 142300 | 141900 | 1652 |
| 548 | 20240806 | 094500 | 14147283200 | 142100 | 141800 | 142100 | 141700 | 1661 |
| 549 | 20240806 | 094400 | 13911738500 | 141800 | 141900 | 142000 | 141700 | 1292 |
| 550 | 20240806 | 094300 | 13728538100 | 142000 | 142200 | 142300 | 141900 | 4768 |
| 551 | 20240806 | 094200 | 13051154800 | 142100 | 142300 | 142300 | 142100 | 730 |
| 552 | 20240806 | 094100 | 12947371900 | 142200 | 142400 | 142500 | 142200 | 2255 |
| 553 | 20240806 | 094000 | 12626551800 | 142500 | 142500 | 142500 | 142300 | 587 |
| 554 | 20240806 | 093900 | 12542951800 | 142200 | 142300 | 142400 | 142200 | 1275 |
| 555 | 20240806 | 093800 | 12361519400 | 142300 | 142400 | 142600 | 142300 | 1913 |
| 556 | 20240806 | 093700 | 12089027400 | 142300 | 143000 | 143100 | 142200 | 5551 |
| 557 | 20240806 | 093600 | 11296078800 | 143100 | 143200 | 143300 | 143000 | 1644 |
| 558 | 20240806 | 093500 | 11060777800 | 143200 | 143400 | 143400 | 143200 | 468 |
| 559 | 20240806 | 093400 | 10993692800 | 143300 | 143500 | 143500 | 143300 | 660 |
| 560 | 20240806 | 093300 | 10899045600 | 143500 | 143500 | 143600 | 143400 | 1002 |
| 561 | 20240806 | 093200 | 10755269500 | 143600 | 143700 | 143700 | 143500 | 663 |
| 562 | 20240806 | 093100 | 10660066100 | 143700 | 143600 | 143700 | 143500 | 1843 |
| 563 | 20240806 | 093000 | 10395351400 | 143600 | 143400 | 143600 | 143300 | 985 |
| 564 | 20240806 | 092900 | 10254056000 | 143400 | 143400 | 143400 | 143100 | 2350 |
| 565 | 20240806 | 092800 | 9917419600 | 143400 | 143400 | 143400 | 143300 | 991 |
| 566 | 20240806 | 092700 | 9775398900 | 143400 | 143500 | 143500 | 143300 | 487 |
| 567 | 20240806 | 092600 | 9705561200 | 143500 | 143600 | 143700 | 143400 | 1384 |
| 568 | 20240806 | 092500 | 9506946400 | 143700 | 143400 | 143700 | 143300 | 2536 |
| 569 | 20240806 | 092400 | 9143051300 | 143400 | 143600 | 143700 | 143400 | 876 |
| 570 | 20240806 | 092300 | 9017271600 | 143600 | 143200 | 143700 | 143200 | 1070 |
| 571 | 20240806 | 092200 | 8863761300 | 143200 | 143500 | 143500 | 143200 | 565 |
| 572 | 20240806 | 092100 | 8782740500 | 143400 | 143300 | 143500 | 143300 | 852 |
| 573 | 20240806 | 092000 | 8660583400 | 143300 | 143400 | 143400 | 143100 | 1743 |
| 574 | 20240806 | 091900 | 8411015600 | 143400 | 143100 | 143400 | 143000 | 731 |
| 575 | 20240806 | 091800 | 8306358100 | 143100 | 143200 | 143200 | 143100 | 960 |
| 576 | 20240806 | 091700 | 8168958800 | 143200 | 143500 | 143500 | 143100 | 1833 |
| 577 | 20240806 | 091600 | 7906290800 | 143500 | 143200 | 143700 | 143000 | 2090 |
| 578 | 20240806 | 091500 | 7606469100 | 143100 | 143300 | 143400 | 143000 | 1518 |
| 579 | 20240806 | 091400 | 7389109300 | 143300 | 143600 | 143600 | 143200 | 793 |
| 580 | 20240806 | 091300 | 7275431600 | 143500 | 143500 | 143600 | 143200 | 802 |
| 581 | 20240806 | 091200 | 7160409900 | 143500 | 143500 | 143900 | 143300 | 1160 |
| 582 | 20240806 | 091100 | 6993809700 | 143500 | 141800 | 143900 | 141800 | 3870 |
| 583 | 20240806 | 091000 | 6440268000 | 141700 | 142100 | 142400 | 141700 | 1719 |
| 584 | 20240806 | 090900 | 6196144000 | 142000 | 141300 | 142200 | 141200 | 3318 |
| 585 | 20240806 | 090800 | 5725893400 | 141300 | 141300 | 141400 | 141200 | 1782 |
| 586 | 20240806 | 090700 | 5474141700 | 141400 | 142100 | 142200 | 141400 | 3022 |
| 587 | 20240806 | 090600 | 5045190300 | 142200 | 143000 | 143200 | 142100 | 3063 |
| 588 | 20240806 | 090500 | 4608799000 | 143300 | 143800 | 143900 | 142700 | 3488 |
| 589 | 20240806 | 090400 | 4108689200 | 143800 | 143900 | 144100 | 143700 | 1987 |
| 590 | 20240806 | 090300 | 3822678200 | 144000 | 144100 | 144400 | 143900 | 2501 |
| 591 | 20240806 | 090200 | 3462042500 | 144100 | 143600 | 144300 | 143600 | 2812 |
| 592 | 20240806 | 090100 | 3057316700 | 143600 | 144000 | 144200 | 143500 | 6231 |
| 593 | 20240806 | 090000 | 2160254300 | 143900 | 143000 | 143900 | 143000 | 14921 |