34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 185100 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 23357 |
| 3 | 20240813 | 185000 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 4 | 20240813 | 184900 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 5 | 20240813 | 184800 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 6 | 20240813 | 184700 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 7 | 20240813 | 184600 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 8 | 20240813 | 184500 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 9 | 20240813 | 184400 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 10 | 20240813 | 184300 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 11 | 20240813 | 184200 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 12 | 20240813 | 184100 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 13 | 20240813 | 184000 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 14 | 20240813 | 183900 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 15 | 20240813 | 183800 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 16 | 20240813 | 183700 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 17 | 20240813 | 183600 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 18 | 20240813 | 183500 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 19 | 20240813 | 183400 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 20 | 20240813 | 183300 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 21 | 20240813 | 183200 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 22 | 20240813 | 183100 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 23 | 20240813 | 183000 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 24 | 20240813 | 182900 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 25 | 20240813 | 182800 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 26 | 20240813 | 182700 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 27 | 20240813 | 182600 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 28 | 20240813 | 182500 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 29 | 20240813 | 182400 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 30 | 20240813 | 182300 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 31 | 20240813 | 182200 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 32 | 20240813 | 182100 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 23357 |
| 33 | 20240813 | 182000 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 34 | 20240813 | 181900 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 35 | 20240813 | 181800 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 36 | 20240813 | 181700 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 37 | 20240813 | 181600 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 38 | 20240813 | 181500 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 39 | 20240813 | 181400 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 40 | 20240813 | 181300 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 41 | 20240813 | 181200 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 42 | 20240813 | 181100 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 43 | 20240813 | 181000 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 44 | 20240813 | 180900 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 45 | 20240813 | 180800 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 46 | 20240813 | 180700 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 47 | 20240813 | 180600 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 48 | 20240813 | 180500 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 49 | 20240813 | 180400 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 50 | 20240813 | 180300 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 51 | 20240813 | 180200 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 52 | 20240813 | 180100 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 53 | 20240813 | 180000 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 54 | 20240813 | 175900 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 55 | 20240813 | 175800 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 56 | 20240813 | 175700 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 57 | 20240813 | 175600 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 58 | 20240813 | 175500 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 59 | 20240813 | 175400 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 60 | 20240813 | 175300 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 61 | 20240813 | 175200 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 62 | 20240813 | 175100 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 23357 |
| 63 | 20240813 | 175000 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 64 | 20240813 | 174900 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 65 | 20240813 | 174800 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 66 | 20240813 | 174700 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 67 | 20240813 | 174600 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 68 | 20240813 | 174500 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 69 | 20240813 | 174400 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 70 | 20240813 | 174300 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 71 | 20240813 | 174200 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 72 | 20240813 | 174100 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 73 | 20240813 | 174000 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 74 | 20240813 | 173900 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 75 | 20240813 | 173800 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 76 | 20240813 | 173700 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 77 | 20240813 | 173600 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 78 | 20240813 | 173500 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 79 | 20240813 | 173400 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 80 | 20240813 | 173300 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 81 | 20240813 | 173200 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 82 | 20240813 | 173100 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 83 | 20240813 | 173000 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 84 | 20240813 | 172900 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 85 | 20240813 | 172800 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 86 | 20240813 | 172700 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 87 | 20240813 | 172600 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 88 | 20240813 | 172500 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 89 | 20240813 | 172400 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 90 | 20240813 | 172300 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 91 | 20240813 | 172200 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 92 | 20240813 | 172100 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 23357 |
| 93 | 20240813 | 172000 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 94 | 20240813 | 171900 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 95 | 20240813 | 171800 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 96 | 20240813 | 171700 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 97 | 20240813 | 171600 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 98 | 20240813 | 171500 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 99 | 20240813 | 171400 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 100 | 20240813 | 171300 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 101 | 20240813 | 171200 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 102 | 20240813 | 171100 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 103 | 20240813 | 171000 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 104 | 20240813 | 170900 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 105 | 20240813 | 170800 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 106 | 20240813 | 170700 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 107 | 20240813 | 170600 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 108 | 20240813 | 170500 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 109 | 20240813 | 170400 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 110 | 20240813 | 170300 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 111 | 20240813 | 170200 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 112 | 20240813 | 170100 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 113 | 20240813 | 170000 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 114 | 20240813 | 165900 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 115 | 20240813 | 165800 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 116 | 20240813 | 165700 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 117 | 20240813 | 165600 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 118 | 20240813 | 165500 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 119 | 20240813 | 165400 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 120 | 20240813 | 165300 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 121 | 20240813 | 165200 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 122 | 20240813 | 165100 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 23357 |
| 123 | 20240813 | 165000 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 124 | 20240813 | 164900 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 125 | 20240813 | 164800 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 126 | 20240813 | 164700 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 127 | 20240813 | 164600 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 128 | 20240813 | 164500 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 129 | 20240813 | 164400 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 130 | 20240813 | 164300 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 131 | 20240813 | 164200 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 132 | 20240813 | 164100 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 133 | 20240813 | 164000 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 134 | 20240813 | 163900 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 135 | 20240813 | 163800 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 136 | 20240813 | 163700 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 137 | 20240813 | 163600 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 138 | 20240813 | 163500 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 139 | 20240813 | 163400 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 140 | 20240813 | 163300 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 141 | 20240813 | 163200 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 142 | 20240813 | 163100 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 143 | 20240813 | 163000 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 144 | 20240813 | 162900 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 145 | 20240813 | 162800 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 146 | 20240813 | 162700 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 147 | 20240813 | 162600 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 148 | 20240813 | 162500 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 149 | 20240813 | 162400 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 150 | 20240813 | 162300 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 151 | 20240813 | 162200 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 152 | 20240813 | 162100 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 23357 |
| 153 | 20240813 | 162000 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 154 | 20240813 | 161900 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 155 | 20240813 | 161800 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 156 | 20240813 | 161700 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 157 | 20240813 | 161600 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 158 | 20240813 | 161500 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 159 | 20240813 | 161400 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 160 | 20240813 | 161300 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 161 | 20240813 | 161200 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 162 | 20240813 | 161100 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 163 | 20240813 | 161000 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 164 | 20240813 | 160900 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 165 | 20240813 | 160800 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 166 | 20240813 | 160700 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 167 | 20240813 | 160600 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 168 | 20240813 | 160500 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 169 | 20240813 | 160400 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 170 | 20240813 | 160300 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 171 | 20240813 | 160200 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 172 | 20240813 | 160100 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 173 | 20240813 | 160000 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 174 | 20240813 | 155900 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 175 | 20240813 | 155800 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 176 | 20240813 | 155700 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 177 | 20240813 | 155600 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 178 | 20240813 | 155500 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 179 | 20240813 | 155400 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 180 | 20240813 | 155300 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 181 | 20240813 | 155200 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 182 | 20240813 | 155100 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 23357 |
| 183 | 20240813 | 155000 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 184 | 20240813 | 154900 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 185 | 20240813 | 154800 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 186 | 20240813 | 154700 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 187 | 20240813 | 154600 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 188 | 20240813 | 154500 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 189 | 20240813 | 154400 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 190 | 20240813 | 154300 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 191 | 20240813 | 154200 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 192 | 20240813 | 154100 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 193 | 20240813 | 154000 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 194 | 20240813 | 153900 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 195 | 20240813 | 153800 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 196 | 20240813 | 153700 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 197 | 20240813 | 153600 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 198 | 20240813 | 153500 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 199 | 20240813 | 153400 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 200 | 20240813 | 153300 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 201 | 20240813 | 153200 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 202 | 20240813 | 153100 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 0 |
| 203 | 20240813 | 153000 | 56779993200 | 141500 | 141500 | 141500 | 141500 | 23357 |
| 204 | 20240813 | 152900 | 53474977700 | 141900 | 141900 | 141900 | 141900 | 0 |
| 205 | 20240813 | 152800 | 53474977700 | 141900 | 141900 | 141900 | 141900 | 0 |
| 206 | 20240813 | 152700 | 53474977700 | 141900 | 141900 | 141900 | 141900 | 0 |
| 207 | 20240813 | 152600 | 53474977700 | 141900 | 141900 | 141900 | 141900 | 0 |
| 208 | 20240813 | 152500 | 53474977700 | 141900 | 141900 | 141900 | 141900 | 0 |
| 209 | 20240813 | 152400 | 53474977700 | 141900 | 141900 | 141900 | 141900 | 0 |
| 210 | 20240813 | 152300 | 53474977700 | 141900 | 141900 | 141900 | 141900 | 0 |
| 211 | 20240813 | 152200 | 53474977700 | 141900 | 141900 | 141900 | 141900 | 0 |
| 212 | 20240813 | 152100 | 53474977700 | 141900 | 141900 | 141900 | 141900 | 0 |
| 213 | 20240813 | 152000 | 53474977700 | 141900 | 141900 | 141900 | 141900 | 0 |
| 214 | 20240813 | 151900 | 53474977700 | 141900 | 142000 | 142000 | 141800 | 605 |
| 215 | 20240813 | 151800 | 53389137700 | 141900 | 141900 | 142000 | 141800 | 665 |
| 216 | 20240813 | 151700 | 53294791700 | 141900 | 141600 | 141900 | 141600 | 2322 |
| 217 | 20240813 | 151600 | 52965778400 | 141700 | 141700 | 141700 | 141600 | 693 |
| 218 | 20240813 | 151500 | 52867640300 | 141700 | 141700 | 141700 | 141600 | 522 |
| 219 | 20240813 | 151400 | 52793697600 | 141600 | 141700 | 141700 | 141600 | 693 |
| 220 | 20240813 | 151300 | 52695541400 | 141700 | 141700 | 141800 | 141600 | 1115 |
| 221 | 20240813 | 151200 | 52537563000 | 141600 | 141500 | 141800 | 141500 | 3123 |
| 222 | 20240813 | 151100 | 52095254100 | 141600 | 141500 | 141600 | 141500 | 1488 |
| 223 | 20240813 | 151000 | 51884691200 | 141500 | 141500 | 141600 | 141500 | 1074 |
| 224 | 20240813 | 150900 | 51732708900 | 141500 | 141600 | 141600 | 141500 | 1233 |
| 225 | 20240813 | 150800 | 51558194600 | 141500 | 141600 | 141600 | 141500 | 497 |
| 226 | 20240813 | 150700 | 51487853100 | 141500 | 141500 | 141600 | 141500 | 1328 |
| 227 | 20240813 | 150600 | 51299929700 | 141600 | 141500 | 141600 | 141500 | 563 |
| 228 | 20240813 | 150500 | 51220228900 | 141600 | 141600 | 141700 | 141500 | 1137 |
| 229 | 20240813 | 150400 | 51059261100 | 141700 | 141600 | 141700 | 141600 | 931 |
| 230 | 20240813 | 150300 | 50927418400 | 141600 | 141600 | 141700 | 141600 | 433 |
| 231 | 20240813 | 150200 | 50866098100 | 141700 | 141700 | 141700 | 141500 | 1210 |
| 232 | 20240813 | 150100 | 50694748400 | 141700 | 141600 | 141700 | 141600 | 628 |
| 233 | 20240813 | 150000 | 50605781100 | 141600 | 141600 | 141800 | 141600 | 699 |
| 234 | 20240813 | 145900 | 50506779200 | 141600 | 141800 | 141900 | 141600 | 443 |
| 235 | 20240813 | 145800 | 50443977600 | 141800 | 141500 | 141900 | 141500 | 3360 |
| 236 | 20240813 | 145700 | 49967977400 | 141500 | 141600 | 141600 | 141500 | 866 |
| 237 | 20240813 | 145600 | 49845415500 | 141500 | 141600 | 141700 | 141500 | 1329 |
| 238 | 20240813 | 145500 | 49657221000 | 141600 | 141600 | 141700 | 141600 | 1093 |
| 239 | 20240813 | 145400 | 49502427300 | 141700 | 141700 | 141700 | 141600 | 537 |
| 240 | 20240813 | 145300 | 49426377900 | 141700 | 141600 | 141700 | 141600 | 733 |
| 241 | 20240813 | 145200 | 49322565700 | 141600 | 141700 | 141700 | 141600 | 560 |
| 242 | 20240813 | 145100 | 49243241700 | 141600 | 141700 | 141800 | 141600 | 504 |
| 243 | 20240813 | 145000 | 49171836800 | 141600 | 141700 | 141800 | 141600 | 592 |
| 244 | 20240813 | 144900 | 49087949200 | 141600 | 141600 | 141700 | 141600 | 740 |
| 245 | 20240813 | 144800 | 48983112500 | 141600 | 141700 | 141700 | 141600 | 1465 |
| 246 | 20240813 | 144700 | 48775548700 | 141600 | 141700 | 141700 | 141600 | 473 |
| 247 | 20240813 | 144600 | 48708551800 | 141600 | 141700 | 141700 | 141600 | 494 |
| 248 | 20240813 | 144500 | 48638579300 | 141600 | 141600 | 141700 | 141600 | 545 |
| 249 | 20240813 | 144400 | 48561380200 | 141600 | 141600 | 141800 | 141600 | 620 |
| 250 | 20240813 | 144300 | 48473543000 | 141600 | 141800 | 141800 | 141600 | 651 |
| 251 | 20240813 | 144200 | 48381286600 | 141800 | 141700 | 141900 | 141600 | 1583 |
| 252 | 20240813 | 144100 | 48156941900 | 141600 | 141600 | 141700 | 141600 | 1648 |
| 253 | 20240813 | 144000 | 47923477700 | 141600 | 141600 | 141800 | 141600 | 1134 |
| 254 | 20240813 | 143900 | 47762812000 | 141700 | 141700 | 141900 | 141600 | 470 |
| 255 | 20240813 | 143800 | 47696197100 | 141700 | 142000 | 142000 | 141500 | 2285 |
| 256 | 20240813 | 143700 | 47372486900 | 141900 | 142000 | 142100 | 141900 | 954 |
| 257 | 20240813 | 143600 | 47237027400 | 142000 | 142100 | 142100 | 142000 | 434 |
| 258 | 20240813 | 143500 | 47175382800 | 142100 | 142000 | 142100 | 142000 | 557 |
| 259 | 20240813 | 143400 | 47096273000 | 142000 | 141800 | 142100 | 141800 | 2037 |
| 260 | 20240813 | 143300 | 46807282000 | 141700 | 141700 | 141800 | 141700 | 371 |
| 261 | 20240813 | 143200 | 46754700500 | 141700 | 141700 | 141800 | 141700 | 776 |
| 262 | 20240813 | 143100 | 46644727300 | 141700 | 141800 | 141800 | 141700 | 289 |
| 263 | 20240813 | 143000 | 46603769000 | 141800 | 141600 | 141800 | 141500 | 1376 |
| 264 | 20240813 | 142900 | 46408888600 | 141600 | 141500 | 141700 | 141400 | 3665 |
| 265 | 20240813 | 142800 | 45890260800 | 141400 | 141500 | 141500 | 141400 | 467 |
| 266 | 20240813 | 142700 | 45824210800 | 141500 | 141500 | 141500 | 141400 | 653 |
| 267 | 20240813 | 142600 | 45731835400 | 141500 | 141400 | 141500 | 141400 | 537 |
| 268 | 20240813 | 142500 | 45655890400 | 141500 | 141300 | 141500 | 141300 | 1172 |
| 269 | 20240813 | 142400 | 45490184200 | 141300 | 141400 | 141400 | 141300 | 364 |
| 270 | 20240813 | 142300 | 45438735600 | 141300 | 141300 | 141300 | 141200 | 1549 |
| 271 | 20240813 | 142200 | 45219874900 | 141200 | 141200 | 141300 | 141200 | 232 |
| 272 | 20240813 | 142100 | 45187107500 | 141300 | 141300 | 141300 | 141200 | 518 |
| 273 | 20240813 | 142000 | 45113935300 | 141300 | 141200 | 141300 | 141200 | 384 |
| 274 | 20240813 | 141900 | 45059701500 | 141300 | 141400 | 141400 | 141200 | 1228 |
| 275 | 20240813 | 141800 | 44886187500 | 141300 | 141300 | 141400 | 141200 | 340 |
| 276 | 20240813 | 141700 | 44838132300 | 141300 | 141200 | 141400 | 141200 | 808 |
| 277 | 20240813 | 141600 | 44723971900 | 141200 | 141200 | 141300 | 141200 | 2189 |
| 278 | 20240813 | 141500 | 44414714900 | 141300 | 141200 | 141300 | 141200 | 668 |
| 279 | 20240813 | 141400 | 44320387700 | 141200 | 141200 | 141300 | 141200 | 658 |
| 280 | 20240813 | 141300 | 44227462600 | 141200 | 141300 | 141300 | 141200 | 418 |
| 281 | 20240813 | 141200 | 44168426500 | 141300 | 141200 | 141300 | 141200 | 365 |
| 282 | 20240813 | 141100 | 44116880600 | 141200 | 141200 | 141300 | 141200 | 270 |
| 283 | 20240813 | 141000 | 44078751700 | 141300 | 141200 | 141300 | 141200 | 323 |
| 284 | 20240813 | 140900 | 44033133300 | 141200 | 141300 | 141300 | 141200 | 530 |
| 285 | 20240813 | 140800 | 43958270100 | 141200 | 141200 | 141300 | 141200 | 310 |
| 286 | 20240813 | 140700 | 43914493100 | 141200 | 141300 | 141300 | 141200 | 404 |
| 287 | 20240813 | 140600 | 43857429900 | 141300 | 141200 | 141300 | 141200 | 356 |
| 288 | 20240813 | 140500 | 43807158300 | 141300 | 141200 | 141300 | 141200 | 470 |
| 289 | 20240813 | 140400 | 43740764300 | 141300 | 141200 | 141300 | 141200 | 1563 |
| 290 | 20240813 | 140300 | 43519923400 | 141200 | 141200 | 141300 | 141200 | 517 |
| 291 | 20240813 | 140200 | 43446910500 | 141200 | 141200 | 141300 | 141200 | 530 |
| 292 | 20240813 | 140100 | 43372065100 | 141200 | 141300 | 141300 | 141200 | 1241 |
| 293 | 20240813 | 140000 | 43196795900 | 141300 | 141200 | 141300 | 141200 | 511 |
| 294 | 20240813 | 135900 | 43124614900 | 141300 | 141200 | 141300 | 141100 | 1253 |
| 295 | 20240813 | 135800 | 42947683700 | 141100 | 141200 | 141200 | 141100 | 960 |
| 296 | 20240813 | 135700 | 42812156900 | 141200 | 141100 | 141200 | 141000 | 3811 |
| 297 | 20240813 | 135600 | 42274435800 | 141100 | 141300 | 141300 | 141100 | 3510 |
| 298 | 20240813 | 135500 | 41779038800 | 141300 | 141600 | 141700 | 141200 | 11654 |
| 299 | 20240813 | 135400 | 40130746500 | 141600 | 141700 | 141700 | 141600 | 1479 |
| 300 | 20240813 | 135300 | 39921308800 | 141700 | 141700 | 141700 | 141600 | 2049 |
| 301 | 20240813 | 135200 | 39631118300 | 141700 | 141600 | 141700 | 141600 | 1019 |
| 302 | 20240813 | 135100 | 39486815000 | 141600 | 141700 | 141800 | 141600 | 3068 |
| 303 | 20240813 | 135000 | 39052195100 | 141700 | 141900 | 141900 | 141700 | 2445 |
| 304 | 20240813 | 134900 | 38705612500 | 141900 | 141900 | 142000 | 141800 | 1038 |
| 305 | 20240813 | 134800 | 38558335100 | 141900 | 141900 | 142000 | 141900 | 148 |
| 306 | 20240813 | 134700 | 38537329600 | 142000 | 142100 | 142100 | 141900 | 617 |
| 307 | 20240813 | 134600 | 38449730700 | 142000 | 142100 | 142200 | 142000 | 525 |
| 308 | 20240813 | 134500 | 38375159900 | 142200 | 142200 | 142300 | 142100 | 238 |
| 309 | 20240813 | 134400 | 38341314400 | 142300 | 142300 | 142300 | 142200 | 368 |
| 310 | 20240813 | 134300 | 38288973300 | 142200 | 142200 | 142300 | 142100 | 783 |
| 311 | 20240813 | 134200 | 38177632000 | 142200 | 142100 | 142200 | 142100 | 72 |
| 312 | 20240813 | 134100 | 38167395400 | 142100 | 142000 | 142200 | 142000 | 393 |
| 313 | 20240813 | 134000 | 38111548100 | 142100 | 142100 | 142200 | 142000 | 136 |
| 314 | 20240813 | 133900 | 38092230600 | 142200 | 141800 | 142200 | 141800 | 1688 |
| 315 | 20240813 | 133800 | 37852621200 | 141800 | 141800 | 141900 | 141800 | 95 |
| 316 | 20240813 | 133700 | 37839146700 | 141800 | 141800 | 141900 | 141800 | 124 |
| 317 | 20240813 | 133600 | 37821554100 | 141800 | 142000 | 142000 | 141800 | 214 |
| 318 | 20240813 | 133500 | 37791197700 | 141800 | 141700 | 142000 | 141700 | 2617 |
| 319 | 20240813 | 133400 | 37419968400 | 141800 | 141800 | 141800 | 141700 | 267 |
| 320 | 20240813 | 133300 | 37382121900 | 141700 | 141700 | 141800 | 141700 | 262 |
| 321 | 20240813 | 133200 | 37344986500 | 141700 | 141800 | 141800 | 141700 | 329 |
| 322 | 20240813 | 133100 | 37298363300 | 141700 | 141800 | 141800 | 141700 | 407 |
| 323 | 20240813 | 133000 | 37240685600 | 141800 | 141800 | 141800 | 141700 | 191 |
| 324 | 20240813 | 132900 | 37213611800 | 141800 | 141700 | 141800 | 141700 | 281 |
| 325 | 20240813 | 132800 | 37173783700 | 141800 | 141800 | 141800 | 141700 | 472 |
| 326 | 20240813 | 132700 | 37106856500 | 141800 | 141700 | 141900 | 141700 | 1705 |
| 327 | 20240813 | 132600 | 36865086100 | 141800 | 141800 | 141800 | 141700 | 302 |
| 328 | 20240813 | 132500 | 36822281100 | 141800 | 141700 | 141800 | 141700 | 523 |
| 329 | 20240813 | 132400 | 36748140500 | 141800 | 141800 | 141800 | 141700 | 229 |
| 330 | 20240813 | 132300 | 36715688200 | 141700 | 141800 | 141900 | 141700 | 4034 |
| 331 | 20240813 | 132200 | 36143874500 | 141800 | 141800 | 141900 | 141800 | 305 |
| 332 | 20240813 | 132100 | 36100601100 | 141900 | 141800 | 141900 | 141800 | 191 |
| 333 | 20240813 | 132000 | 36073512100 | 141900 | 141800 | 141900 | 141800 | 110 |
| 334 | 20240813 | 131900 | 36057909000 | 141800 | 141800 | 141900 | 141800 | 211 |
| 335 | 20240813 | 131800 | 36027986500 | 141900 | 141800 | 141900 | 141700 | 149 |
| 336 | 20240813 | 131700 | 36006857300 | 141800 | 141700 | 141800 | 141700 | 672 |
| 337 | 20240813 | 131600 | 35911586700 | 141700 | 141700 | 141700 | 141600 | 2533 |
| 338 | 20240813 | 131500 | 35552674200 | 141600 | 141700 | 141700 | 141600 | 221 |
| 339 | 20240813 | 131400 | 35521368400 | 141600 | 141700 | 141700 | 141600 | 482 |
| 340 | 20240813 | 131300 | 35453100600 | 141700 | 141700 | 141700 | 141600 | 484 |
| 341 | 20240813 | 131200 | 35384540100 | 141600 | 141700 | 141700 | 141600 | 296 |
| 342 | 20240813 | 131100 | 35342621000 | 141600 | 141600 | 141700 | 141600 | 529 |
| 343 | 20240813 | 131000 | 35267692700 | 141700 | 141700 | 141700 | 141600 | 354 |
| 344 | 20240813 | 130900 | 35217562800 | 141600 | 141700 | 141700 | 141600 | 1262 |
| 345 | 20240813 | 130800 | 35038856900 | 141600 | 141600 | 141700 | 141600 | 645 |
| 346 | 20240813 | 130700 | 34947520300 | 141700 | 141700 | 141700 | 141600 | 305 |
| 347 | 20240813 | 130600 | 34904320200 | 141700 | 141600 | 141700 | 141600 | 402 |
| 348 | 20240813 | 130500 | 34847392500 | 141700 | 141700 | 141700 | 141600 | 271 |
| 349 | 20240813 | 130400 | 34809009500 | 141700 | 141600 | 141700 | 141600 | 293 |
| 350 | 20240813 | 130300 | 34767512000 | 141700 | 141600 | 141700 | 141600 | 235 |
| 351 | 20240813 | 130200 | 34734226300 | 141700 | 141700 | 141700 | 141600 | 181 |
| 352 | 20240813 | 130100 | 34708583600 | 141700 | 141700 | 141700 | 141600 | 197 |
| 353 | 20240813 | 130000 | 34680675800 | 141700 | 141700 | 141700 | 141600 | 175 |
| 354 | 20240813 | 125900 | 34655889900 | 141700 | 141700 | 141700 | 141600 | 1187 |
| 355 | 20240813 | 125800 | 34487770400 | 141600 | 141700 | 141700 | 141600 | 194 |
| 356 | 20240813 | 125700 | 34460287300 | 141600 | 141800 | 141900 | 141600 | 2722 |
| 357 | 20240813 | 125600 | 34074472300 | 141700 | 141700 | 141800 | 141700 | 370 |
| 358 | 20240813 | 125500 | 34022030900 | 141700 | 141700 | 141800 | 141700 | 527 |
| 359 | 20240813 | 125400 | 33947325600 | 141700 | 141600 | 141700 | 141600 | 698 |
| 360 | 20240813 | 125300 | 33848427600 | 141600 | 141600 | 141800 | 141500 | 822 |
| 361 | 20240813 | 125200 | 33732020400 | 141600 | 141800 | 141800 | 141500 | 3183 |
| 362 | 20240813 | 125100 | 33281195800 | 141800 | 141900 | 142000 | 141800 | 1006 |
| 363 | 20240813 | 125000 | 33138506400 | 141900 | 141700 | 141900 | 141700 | 1435 |
| 364 | 20240813 | 124900 | 32935015400 | 141800 | 141700 | 141800 | 141600 | 2295 |
| 365 | 20240813 | 124800 | 32609726700 | 141600 | 142400 | 142400 | 141600 | 19274 |
| 366 | 20240813 | 124700 | 29872207300 | 142300 | 142400 | 142400 | 142300 | 510 |
| 367 | 20240813 | 124600 | 29799612900 | 142400 | 142400 | 142400 | 142300 | 349 |
| 368 | 20240813 | 124500 | 29749916700 | 142400 | 142500 | 142500 | 142300 | 2619 |
| 369 | 20240813 | 124400 | 29376986800 | 142400 | 142600 | 142700 | 142400 | 6116 |
| 370 | 20240813 | 124300 | 28505360400 | 142600 | 142600 | 142700 | 142600 | 495 |
| 371 | 20240813 | 124200 | 28434747200 | 142700 | 142700 | 142700 | 142600 | 623 |
| 372 | 20240813 | 124100 | 28345848000 | 142600 | 142600 | 142700 | 142600 | 240 |
| 373 | 20240813 | 124000 | 28311613100 | 142600 | 142700 | 142700 | 142600 | 256 |
| 374 | 20240813 | 123900 | 28275089400 | 142700 | 142700 | 142800 | 142700 | 241 |
| 375 | 20240813 | 123800 | 28240696300 | 142800 | 142800 | 142800 | 142700 | 101 |
| 376 | 20240813 | 123700 | 28226276500 | 142800 | 142700 | 142800 | 142600 | 282 |
| 377 | 20240813 | 123600 | 28186033700 | 142600 | 142700 | 142700 | 142600 | 240 |
| 378 | 20240813 | 123500 | 28151794000 | 142600 | 142600 | 142700 | 142500 | 488 |
| 379 | 20240813 | 123400 | 28082207200 | 142600 | 142600 | 142600 | 142500 | 168 |
| 380 | 20240813 | 123300 | 28058258200 | 142500 | 142600 | 142600 | 142500 | 127 |
| 381 | 20240813 | 123200 | 28040158500 | 142600 | 142700 | 142700 | 142500 | 1559 |
| 382 | 20240813 | 123100 | 27817852000 | 142700 | 142800 | 142800 | 142600 | 114 |
| 383 | 20240813 | 123000 | 27801584900 | 142700 | 142700 | 142700 | 142600 | 143 |
| 384 | 20240813 | 122900 | 27781182100 | 142600 | 142600 | 142700 | 142600 | 249 |
| 385 | 20240813 | 122800 | 27745666700 | 142700 | 142600 | 142700 | 142600 | 118 |
| 386 | 20240813 | 122700 | 27728835000 | 142600 | 142600 | 142700 | 142500 | 381 |
| 387 | 20240813 | 122600 | 27674503400 | 142600 | 142700 | 142700 | 142500 | 970 |
| 388 | 20240813 | 122500 | 27536184300 | 142700 | 142800 | 142800 | 142600 | 114 |
| 389 | 20240813 | 122400 | 27519918700 | 142800 | 142600 | 142800 | 142600 | 204 |
| 390 | 20240813 | 122300 | 27490806100 | 142700 | 142600 | 142700 | 142600 | 171 |
| 391 | 20240813 | 122200 | 27466417800 | 142700 | 142600 | 142700 | 142600 | 151 |
| 392 | 20240813 | 122100 | 27444879600 | 142600 | 142600 | 142700 | 142600 | 1959 |
| 393 | 20240813 | 122000 | 27165521200 | 142700 | 142700 | 142700 | 142600 | 158 |
| 394 | 20240813 | 121900 | 27142978800 | 142700 | 142600 | 142700 | 142600 | 83 |
| 395 | 20240813 | 121800 | 27131136800 | 142600 | 142700 | 142700 | 142600 | 286 |
| 396 | 20240813 | 121700 | 27090333400 | 142600 | 142600 | 142700 | 142600 | 570 |
| 397 | 20240813 | 121600 | 27009038400 | 142600 | 142700 | 142700 | 142600 | 1182 |
| 398 | 20240813 | 121500 | 26840380200 | 142600 | 142800 | 142800 | 142600 | 393 |
| 399 | 20240813 | 121400 | 26784300800 | 142800 | 142700 | 142800 | 142700 | 236 |
| 400 | 20240813 | 121300 | 26750614100 | 142700 | 142800 | 142800 | 142700 | 201 |
| 401 | 20240813 | 121200 | 26721912600 | 142800 | 142800 | 143000 | 142700 | 504 |
| 402 | 20240813 | 121100 | 26649914900 | 142800 | 142800 | 143000 | 142700 | 934 |
| 403 | 20240813 | 121000 | 26516499200 | 142800 | 142700 | 142800 | 142600 | 807 |
| 404 | 20240813 | 120900 | 26401318200 | 142600 | 142700 | 142700 | 142600 | 104 |
| 405 | 20240813 | 120800 | 26386484800 | 142600 | 142600 | 142700 | 142600 | 125 |
| 406 | 20240813 | 120700 | 26368655400 | 142700 | 142700 | 142700 | 142600 | 100 |
| 407 | 20240813 | 120600 | 26354392000 | 142700 | 142700 | 142700 | 142600 | 160 |
| 408 | 20240813 | 120500 | 26331563600 | 142600 | 142700 | 142800 | 142600 | 218 |
| 409 | 20240813 | 120400 | 26300464000 | 142700 | 142700 | 142700 | 142600 | 327 |
| 410 | 20240813 | 120300 | 26253801900 | 142600 | 142700 | 142700 | 142600 | 157 |
| 411 | 20240813 | 120200 | 26231411200 | 142700 | 142700 | 142700 | 142600 | 230 |
| 412 | 20240813 | 120100 | 26198609200 | 142600 | 142700 | 142700 | 142600 | 164 |
| 413 | 20240813 | 120000 | 26175216400 | 142700 | 142700 | 142700 | 142600 | 389 |
| 414 | 20240813 | 115900 | 26119740300 | 142700 | 142600 | 142700 | 142600 | 287 |
| 415 | 20240813 | 115800 | 26078807400 | 142700 | 142700 | 142700 | 142600 | 89 |
| 416 | 20240813 | 115700 | 26066111400 | 142700 | 142700 | 142700 | 142600 | 116 |
| 417 | 20240813 | 115600 | 26049561800 | 142700 | 142600 | 142700 | 142600 | 215 |
| 418 | 20240813 | 115500 | 26018891600 | 142700 | 142600 | 142700 | 142600 | 404 |
| 419 | 20240813 | 115400 | 25961263500 | 142700 | 142700 | 142700 | 142600 | 388 |
| 420 | 20240813 | 115300 | 25905901200 | 142700 | 142700 | 142700 | 142600 | 49 |
| 421 | 20240813 | 115200 | 25898910400 | 142600 | 142700 | 142700 | 142600 | 221 |
| 422 | 20240813 | 115100 | 25867393400 | 142600 | 142700 | 142700 | 142500 | 531 |
| 423 | 20240813 | 115000 | 25791681100 | 142700 | 142600 | 142700 | 142600 | 80 |
| 424 | 20240813 | 114900 | 25780271100 | 142600 | 142600 | 142700 | 142500 | 125 |
| 425 | 20240813 | 114800 | 25762448900 | 142600 | 142700 | 142700 | 142600 | 389 |
| 426 | 20240813 | 114700 | 25706972600 | 142700 | 142600 | 142700 | 142500 | 140 |
| 427 | 20240813 | 114600 | 25687007900 | 142600 | 142700 | 142800 | 142600 | 509 |
| 428 | 20240813 | 114500 | 25614405800 | 142700 | 142600 | 142800 | 142500 | 582 |
| 429 | 20240813 | 114400 | 25531401100 | 142600 | 142500 | 142600 | 142500 | 161 |
| 430 | 20240813 | 114300 | 25508454700 | 142500 | 142600 | 142600 | 142500 | 196 |
| 431 | 20240813 | 114200 | 25480509600 | 142600 | 142700 | 142700 | 142500 | 238 |
| 432 | 20240813 | 114100 | 25446571400 | 142700 | 142700 | 142700 | 142600 | 490 |
| 433 | 20240813 | 114000 | 25376689100 | 142700 | 142600 | 142700 | 142500 | 636 |
| 434 | 20240813 | 113900 | 25286001900 | 142700 | 142600 | 142700 | 142600 | 999 |
| 435 | 20240813 | 113800 | 25143530800 | 142500 | 142600 | 142600 | 142500 | 151 |
| 436 | 20240813 | 113700 | 25122004400 | 142600 | 142500 | 142600 | 142500 | 479 |
| 437 | 20240813 | 113600 | 25053733900 | 142500 | 142500 | 142600 | 142500 | 232 |
| 438 | 20240813 | 113500 | 25020656800 | 142500 | 142500 | 142600 | 142500 | 878 |
| 439 | 20240813 | 113400 | 24895538100 | 142500 | 142600 | 142600 | 142500 | 158 |
| 440 | 20240813 | 113300 | 24873012100 | 142600 | 142700 | 142700 | 142500 | 1072 |
| 441 | 20240813 | 113200 | 24720138400 | 142700 | 142700 | 142700 | 142600 | 513 |
| 442 | 20240813 | 113100 | 24646960800 | 142700 | 142600 | 142700 | 142600 | 90 |
| 443 | 20240813 | 113000 | 24634122900 | 142600 | 142700 | 142700 | 142600 | 963 |
| 444 | 20240813 | 112900 | 24496786800 | 142700 | 142700 | 142700 | 142600 | 247 |
| 445 | 20240813 | 112800 | 24461556800 | 142600 | 142800 | 142800 | 142600 | 1513 |
| 446 | 20240813 | 112700 | 24245691000 | 142800 | 142800 | 142800 | 142700 | 762 |
| 447 | 20240813 | 112600 | 24136901800 | 142700 | 142700 | 142800 | 142700 | 943 |
| 448 | 20240813 | 112500 | 24002277300 | 142800 | 142900 | 142900 | 142700 | 825 |
| 449 | 20240813 | 112400 | 23884480600 | 142900 | 142900 | 142900 | 142800 | 450 |
| 450 | 20240813 | 112300 | 23820205000 | 142900 | 142900 | 142900 | 142800 | 103 |
| 451 | 20240813 | 112200 | 23805488100 | 142900 | 142800 | 142900 | 142800 | 131 |
| 452 | 20240813 | 112100 | 23786779600 | 142800 | 142900 | 143000 | 142800 | 274 |
| 453 | 20240813 | 112000 | 23747622800 | 142900 | 142900 | 143000 | 142800 | 651 |
| 454 | 20240813 | 111900 | 23654644100 | 142900 | 143000 | 143100 | 142900 | 381 |
| 455 | 20240813 | 111800 | 23600175400 | 143000 | 143000 | 143000 | 142900 | 193 |
| 456 | 20240813 | 111700 | 23572589400 | 142900 | 142900 | 143000 | 142800 | 207 |
| 457 | 20240813 | 111600 | 23543003900 | 142800 | 142900 | 142900 | 142800 | 118 |
| 458 | 20240813 | 111500 | 23526148100 | 142800 | 143200 | 143200 | 142700 | 942 |
| 459 | 20240813 | 111400 | 23391493800 | 143200 | 143100 | 143200 | 143000 | 161 |
| 460 | 20240813 | 111300 | 23368452700 | 143100 | 142700 | 143100 | 142700 | 1179 |
| 461 | 20240813 | 111200 | 23200056000 | 142800 | 142900 | 142900 | 142700 | 121 |
| 462 | 20240813 | 111100 | 23182784100 | 142900 | 142900 | 142900 | 142700 | 527 |
| 463 | 20240813 | 111000 | 23107522600 | 142800 | 142900 | 143000 | 142800 | 888 |
| 464 | 20240813 | 110900 | 22980690300 | 142900 | 142800 | 142900 | 142800 | 234 |
| 465 | 20240813 | 110800 | 22947258200 | 142900 | 142900 | 142900 | 142700 | 82 |
| 466 | 20240813 | 110700 | 22935551700 | 142800 | 142900 | 142900 | 142700 | 226 |
| 467 | 20240813 | 110600 | 22903291300 | 142700 | 142700 | 143000 | 142600 | 1437 |
| 468 | 20240813 | 110500 | 22698214400 | 142700 | 143000 | 143000 | 142700 | 1824 |
| 469 | 20240813 | 110400 | 22437712100 | 142900 | 142900 | 143000 | 142900 | 241 |
| 470 | 20240813 | 110300 | 22403270300 | 143000 | 142900 | 143000 | 142900 | 147 |
| 471 | 20240813 | 110200 | 22382259500 | 143000 | 143000 | 143100 | 142900 | 447 |
| 472 | 20240813 | 110100 | 22318364100 | 143100 | 143000 | 143100 | 143000 | 157 |
| 473 | 20240813 | 110000 | 22295906800 | 143000 | 143400 | 143400 | 143000 | 1457 |
| 474 | 20240813 | 105900 | 22087248400 | 143400 | 143300 | 143400 | 143300 | 111 |
| 475 | 20240813 | 105800 | 22071336800 | 143300 | 143300 | 143400 | 143300 | 104 |
| 476 | 20240813 | 105700 | 22056427700 | 143400 | 143400 | 143500 | 143200 | 1240 |
| 477 | 20240813 | 105600 | 21878669800 | 143300 | 143400 | 143400 | 143300 | 205 |
| 478 | 20240813 | 105500 | 21849287000 | 143400 | 143400 | 143500 | 143100 | 651 |
| 479 | 20240813 | 105400 | 21755982800 | 143500 | 143300 | 143500 | 143300 | 322 |
| 480 | 20240813 | 105300 | 21709804100 | 143400 | 143400 | 143600 | 143200 | 2315 |
| 481 | 20240813 | 105200 | 21377584900 | 143500 | 143500 | 143600 | 143400 | 108 |
| 482 | 20240813 | 105100 | 21362081300 | 143500 | 143200 | 143600 | 143200 | 740 |
| 483 | 20240813 | 105000 | 21256003800 | 143300 | 143200 | 143300 | 143000 | 1044 |
| 484 | 20240813 | 104900 | 21106609100 | 143100 | 143400 | 143600 | 143100 | 3277 |
| 485 | 20240813 | 104800 | 20637077800 | 143500 | 143600 | 143700 | 143500 | 398 |
| 486 | 20240813 | 104700 | 20579930100 | 143700 | 143600 | 143700 | 143600 | 243 |
| 487 | 20240813 | 104600 | 20545028100 | 143600 | 143700 | 143700 | 143600 | 233 |
| 488 | 20240813 | 104500 | 20511557400 | 143600 | 143500 | 143800 | 143400 | 881 |
| 489 | 20240813 | 104400 | 20385133600 | 143500 | 143400 | 143600 | 143300 | 901 |
| 490 | 20240813 | 104300 | 20255856300 | 143400 | 143100 | 143500 | 143000 | 912 |
| 491 | 20240813 | 104200 | 20125233600 | 143100 | 143100 | 143200 | 143000 | 188 |
| 492 | 20240813 | 104100 | 20098330300 | 143200 | 143300 | 143300 | 143100 | 402 |
| 493 | 20240813 | 104000 | 20040775700 | 143300 | 143100 | 143300 | 142900 | 912 |
| 494 | 20240813 | 103900 | 19910282400 | 143200 | 143100 | 143500 | 143000 | 2396 |
| 495 | 20240813 | 103800 | 19567111600 | 143100 | 143000 | 143200 | 143000 | 703 |
| 496 | 20240813 | 103700 | 19466540900 | 142900 | 142800 | 142900 | 142800 | 591 |
| 497 | 20240813 | 103600 | 19382101100 | 142800 | 142800 | 142900 | 142700 | 752 |
| 498 | 20240813 | 103500 | 19274715200 | 142800 | 142800 | 142900 | 142600 | 1270 |
| 499 | 20240813 | 103400 | 19093447700 | 142800 | 142700 | 142800 | 142700 | 153 |
| 500 | 20240813 | 103300 | 19071609300 | 142800 | 142600 | 142900 | 142600 | 738 |
| 501 | 20240813 | 103200 | 18966310500 | 142500 | 142500 | 142600 | 142500 | 403 |
| 502 | 20240813 | 103100 | 18908876100 | 142500 | 142700 | 142700 | 142400 | 3546 |
| 503 | 20240813 | 103000 | 18403451600 | 142700 | 142800 | 142800 | 142600 | 1139 |
| 504 | 20240813 | 102900 | 18240928200 | 142800 | 142800 | 142900 | 142800 | 779 |
| 505 | 20240813 | 102800 | 18129683000 | 142800 | 142800 | 142800 | 142700 | 119 |
| 506 | 20240813 | 102700 | 18112695200 | 142800 | 142900 | 142900 | 142700 | 219 |
| 507 | 20240813 | 102600 | 18081423300 | 142900 | 142800 | 142900 | 142700 | 1502 |
| 508 | 20240813 | 102500 | 17866874000 | 142800 | 142700 | 142800 | 142600 | 1695 |
| 509 | 20240813 | 102400 | 17625069000 | 142700 | 142600 | 142700 | 142600 | 1387 |
| 510 | 20240813 | 102300 | 17427274900 | 142600 | 142700 | 142800 | 142600 | 1410 |
| 511 | 20240813 | 102200 | 17226089600 | 142800 | 142800 | 142900 | 142700 | 1176 |
| 512 | 20240813 | 102100 | 17058164000 | 142900 | 143000 | 143000 | 142900 | 443 |
| 513 | 20240813 | 102000 | 16994847700 | 142900 | 143000 | 143000 | 142700 | 849 |
| 514 | 20240813 | 101900 | 16873573500 | 142900 | 143000 | 143100 | 142900 | 1119 |
| 515 | 20240813 | 101800 | 16713490600 | 143000 | 142900 | 143100 | 142900 | 997 |
| 516 | 20240813 | 101700 | 16570928500 | 142900 | 143000 | 143100 | 142900 | 547 |
| 517 | 20240813 | 101600 | 16492722700 | 143000 | 142700 | 143000 | 142700 | 1174 |
| 518 | 20240813 | 101500 | 16325039300 | 142700 | 142900 | 143000 | 142600 | 1184 |
| 519 | 20240813 | 101400 | 16156061600 | 143000 | 142700 | 143000 | 142700 | 885 |
| 520 | 20240813 | 101300 | 16029714400 | 142600 | 142900 | 142900 | 142600 | 580 |
| 521 | 20240813 | 101200 | 15946942800 | 142900 | 142700 | 143000 | 142600 | 633 |
| 522 | 20240813 | 101100 | 15856510000 | 142600 | 142600 | 142600 | 142500 | 1435 |
| 523 | 20240813 | 101000 | 15651952600 | 142600 | 142800 | 142800 | 142500 | 2819 |
| 524 | 20240813 | 100900 | 15249969000 | 142800 | 142800 | 142900 | 142700 | 928 |
| 525 | 20240813 | 100800 | 15117452600 | 142800 | 143100 | 143200 | 142800 | 3967 |
| 526 | 20240813 | 100700 | 14550101100 | 143200 | 143200 | 143200 | 143100 | 192 |
| 527 | 20240813 | 100600 | 14522615500 | 143200 | 143200 | 143200 | 143100 | 284 |
| 528 | 20240813 | 100500 | 14481951400 | 143200 | 143100 | 143200 | 143100 | 697 |
| 529 | 20240813 | 100400 | 14382204200 | 143200 | 143300 | 143400 | 143100 | 1004 |
| 530 | 20240813 | 100300 | 14238403000 | 143300 | 143300 | 143400 | 143200 | 314 |
| 531 | 20240813 | 100200 | 14193419100 | 143200 | 143000 | 143200 | 143000 | 1415 |
| 532 | 20240813 | 100100 | 13990963400 | 143000 | 143200 | 143200 | 143000 | 2772 |
| 533 | 20240813 | 100000 | 13594349300 | 143200 | 143500 | 143600 | 143100 | 4223 |
| 534 | 20240813 | 095900 | 12989024900 | 143500 | 143700 | 143700 | 143500 | 2484 |
| 535 | 20240813 | 095800 | 12632448700 | 143700 | 143700 | 143700 | 143500 | 1472 |
| 536 | 20240813 | 095700 | 12421068300 | 143600 | 143800 | 143800 | 143600 | 3400 |
| 537 | 20240813 | 095600 | 11932641500 | 143700 | 143800 | 143900 | 143700 | 1338 |
| 538 | 20240813 | 095500 | 11740226600 | 143900 | 144000 | 144000 | 143700 | 2367 |
| 539 | 20240813 | 095400 | 11399858600 | 143900 | 143900 | 144000 | 143800 | 903 |
| 540 | 20240813 | 095300 | 11269919900 | 143900 | 143900 | 143900 | 143800 | 1933 |
| 541 | 20240813 | 095200 | 10991810000 | 143900 | 144200 | 144200 | 143900 | 583 |
| 542 | 20240813 | 095100 | 10907820300 | 144100 | 144000 | 144200 | 144000 | 1334 |
| 543 | 20240813 | 095000 | 10715590600 | 144000 | 144400 | 144500 | 144000 | 1481 |
| 544 | 20240813 | 094900 | 10501963200 | 144400 | 144700 | 144800 | 144400 | 1162 |
| 545 | 20240813 | 094800 | 10333947100 | 144700 | 144800 | 144800 | 144700 | 111 |
| 546 | 20240813 | 094700 | 10317879200 | 145100 | 144500 | 145200 | 144500 | 571 |
| 547 | 20240813 | 094600 | 10235357800 | 144500 | 144300 | 145400 | 144200 | 554 |
| 548 | 20240813 | 094500 | 10155278600 | 144300 | 144200 | 144800 | 143800 | 1621 |
| 549 | 20240813 | 094400 | 9921802600 | 144100 | 143900 | 144500 | 143800 | 2946 |
| 550 | 20240813 | 094300 | 9497462200 | 143800 | 143900 | 144000 | 143800 | 961 |
| 551 | 20240813 | 094200 | 9359191900 | 143800 | 143900 | 144000 | 143800 | 928 |
| 552 | 20240813 | 094100 | 9225662700 | 143900 | 143900 | 144000 | 143900 | 172 |
| 553 | 20240813 | 094000 | 9200910600 | 143900 | 144200 | 144200 | 143900 | 1453 |
| 554 | 20240813 | 093900 | 8991747400 | 144100 | 143900 | 144100 | 143900 | 2259 |
| 555 | 20240813 | 093800 | 8666478000 | 143900 | 143900 | 144000 | 143800 | 898 |
| 556 | 20240813 | 093700 | 8537287500 | 143900 | 143900 | 144000 | 143800 | 979 |
| 557 | 20240813 | 093600 | 8396401500 | 143900 | 143900 | 144000 | 143900 | 196 |
| 558 | 20240813 | 093500 | 8368192500 | 144000 | 144000 | 144100 | 143800 | 1257 |
| 559 | 20240813 | 093400 | 8187274100 | 143900 | 144100 | 144100 | 143900 | 378 |
| 560 | 20240813 | 093300 | 8132846000 | 144200 | 144100 | 144400 | 143900 | 765 |
| 561 | 20240813 | 093200 | 8022670800 | 143800 | 143900 | 144600 | 143600 | 6025 |
| 562 | 20240813 | 093100 | 7155767000 | 143900 | 143700 | 143900 | 143600 | 2121 |
| 563 | 20240813 | 093000 | 6850940600 | 143800 | 144000 | 144200 | 143700 | 1510 |
| 564 | 20240813 | 092900 | 6633724900 | 144100 | 144300 | 144400 | 144000 | 3799 |
| 565 | 20240813 | 092800 | 6086290000 | 144300 | 144700 | 144700 | 144300 | 2161 |
| 566 | 20240813 | 092700 | 5774019200 | 144700 | 145100 | 145100 | 144700 | 3087 |
| 567 | 20240813 | 092600 | 5326729700 | 145100 | 145100 | 145100 | 145000 | 494 |
| 568 | 20240813 | 092500 | 5255057400 | 145100 | 145200 | 145200 | 145000 | 1731 |
| 569 | 20240813 | 092400 | 5003854300 | 145300 | 145300 | 145300 | 145200 | 256 |
| 570 | 20240813 | 092300 | 4966679100 | 145300 | 145400 | 145400 | 145300 | 796 |
| 571 | 20240813 | 092200 | 4851008000 | 145300 | 145600 | 145700 | 145300 | 2000 |
| 572 | 20240813 | 092100 | 4560083300 | 145600 | 145700 | 145700 | 145600 | 724 |
| 573 | 20240813 | 092000 | 4454654700 | 145600 | 145800 | 145800 | 145500 | 928 |
| 574 | 20240813 | 091900 | 4319510100 | 145700 | 145800 | 145800 | 145700 | 214 |
| 575 | 20240813 | 091800 | 4288321300 | 145800 | 145400 | 145800 | 145400 | 604 |
| 576 | 20240813 | 091700 | 4200400800 | 145400 | 145400 | 145400 | 145400 | 314 |
| 577 | 20240813 | 091600 | 4154745200 | 145400 | 145200 | 145500 | 145200 | 776 |
| 578 | 20240813 | 091500 | 4041982800 | 145200 | 145400 | 145400 | 145100 | 3081 |
| 579 | 20240813 | 091400 | 3594554400 | 145400 | 145600 | 145600 | 145300 | 622 |
| 580 | 20240813 | 091300 | 3504139900 | 145400 | 145400 | 145500 | 145200 | 1257 |
| 581 | 20240813 | 091200 | 3321454600 | 145400 | 145400 | 145400 | 145300 | 607 |
| 582 | 20240813 | 091100 | 3233216900 | 145400 | 145700 | 145800 | 145400 | 817 |
| 583 | 20240813 | 091000 | 3114265000 | 145700 | 145400 | 145800 | 145300 | 2006 |
| 584 | 20240813 | 090900 | 2822335200 | 145300 | 145600 | 145600 | 145100 | 1609 |
| 585 | 20240813 | 090800 | 2588569600 | 145600 | 145500 | 145800 | 145300 | 621 |
| 586 | 20240813 | 090700 | 2498185300 | 145600 | 145700 | 145700 | 145100 | 1477 |
| 587 | 20240813 | 090600 | 2283447800 | 145700 | 146600 | 146600 | 145700 | 2375 |
| 588 | 20240813 | 090500 | 1936473700 | 146400 | 146700 | 146700 | 146400 | 1037 |
| 589 | 20240813 | 090400 | 1784449100 | 146700 | 146700 | 146800 | 146300 | 1605 |
| 590 | 20240813 | 090300 | 1549347500 | 146700 | 146800 | 147300 | 146700 | 4211 |
| 591 | 20240813 | 090200 | 930089200 | 146800 | 146700 | 147000 | 146700 | 1641 |
| 592 | 20240813 | 090100 | 689170500 | 146700 | 146900 | 147200 | 146500 | 2027 |
| 593 | 20240813 | 090000 | 391527800 | 146900 | 146400 | 147000 | 146400 | 2672 |