34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240814 | 183100 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 285596 |
| 3 | 20240814 | 183000 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 4 | 20240814 | 182900 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 5 | 20240814 | 182800 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 6 | 20240814 | 182700 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 7 | 20240814 | 182600 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 8 | 20240814 | 182500 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 9 | 20240814 | 182400 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 10 | 20240814 | 182300 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 11 | 20240814 | 182200 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 12 | 20240814 | 182100 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 13 | 20240814 | 182000 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 14 | 20240814 | 181900 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 15 | 20240814 | 181800 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 16 | 20240814 | 181700 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 17 | 20240814 | 181600 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 18 | 20240814 | 181500 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 19 | 20240814 | 181400 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 20 | 20240814 | 181300 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 21 | 20240814 | 181200 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 22 | 20240814 | 181100 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 23 | 20240814 | 181000 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 24 | 20240814 | 180900 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 25 | 20240814 | 180800 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 26 | 20240814 | 180700 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 27 | 20240814 | 180600 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 28 | 20240814 | 180500 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 29 | 20240814 | 180400 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 30 | 20240814 | 180300 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 31 | 20240814 | 180200 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 32 | 20240814 | 180100 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 285596 |
| 33 | 20240814 | 180000 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 34 | 20240814 | 175900 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 35 | 20240814 | 175800 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 36 | 20240814 | 175700 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 37 | 20240814 | 175600 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 38 | 20240814 | 175500 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 39 | 20240814 | 175400 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 40 | 20240814 | 175300 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 41 | 20240814 | 175200 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 42 | 20240814 | 175100 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 43 | 20240814 | 175000 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 44 | 20240814 | 174900 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 45 | 20240814 | 174800 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 46 | 20240814 | 174700 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 47 | 20240814 | 174600 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 48 | 20240814 | 174500 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 49 | 20240814 | 174400 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 50 | 20240814 | 174300 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 51 | 20240814 | 174200 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 52 | 20240814 | 174100 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 53 | 20240814 | 174000 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 54 | 20240814 | 173900 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 55 | 20240814 | 173800 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 56 | 20240814 | 173700 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 57 | 20240814 | 173600 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 58 | 20240814 | 173500 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 59 | 20240814 | 173400 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 60 | 20240814 | 173300 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 61 | 20240814 | 173200 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 62 | 20240814 | 173100 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 285596 |
| 63 | 20240814 | 173000 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 64 | 20240814 | 172900 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 65 | 20240814 | 172800 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 66 | 20240814 | 172700 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 67 | 20240814 | 172600 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 68 | 20240814 | 172500 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 69 | 20240814 | 172400 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 70 | 20240814 | 172300 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 71 | 20240814 | 172200 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 72 | 20240814 | 172100 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 73 | 20240814 | 172000 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 74 | 20240814 | 171900 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 75 | 20240814 | 171800 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 76 | 20240814 | 171700 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 77 | 20240814 | 171600 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 78 | 20240814 | 171500 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 79 | 20240814 | 171400 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 80 | 20240814 | 171300 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 81 | 20240814 | 171200 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 82 | 20240814 | 171100 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 83 | 20240814 | 171000 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 84 | 20240814 | 170900 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 85 | 20240814 | 170800 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 86 | 20240814 | 170700 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 87 | 20240814 | 170600 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 88 | 20240814 | 170500 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 89 | 20240814 | 170400 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 90 | 20240814 | 170300 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 91 | 20240814 | 170200 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 92 | 20240814 | 170100 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 285596 |
| 93 | 20240814 | 170000 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 94 | 20240814 | 165900 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 95 | 20240814 | 165800 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 96 | 20240814 | 165700 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 97 | 20240814 | 165600 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 98 | 20240814 | 165500 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 99 | 20240814 | 165400 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 100 | 20240814 | 165300 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 101 | 20240814 | 165200 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 102 | 20240814 | 165100 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 103 | 20240814 | 165000 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 104 | 20240814 | 164900 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 105 | 20240814 | 164800 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 106 | 20240814 | 164700 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 107 | 20240814 | 164600 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 108 | 20240814 | 164500 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 109 | 20240814 | 164400 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 110 | 20240814 | 164300 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 111 | 20240814 | 164200 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 112 | 20240814 | 164100 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 113 | 20240814 | 164000 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 114 | 20240814 | 163900 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 115 | 20240814 | 163800 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 116 | 20240814 | 163700 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 117 | 20240814 | 163600 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 118 | 20240814 | 163500 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 119 | 20240814 | 163400 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 120 | 20240814 | 163300 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 121 | 20240814 | 163200 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 122 | 20240814 | 163100 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 285596 |
| 123 | 20240814 | 163000 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 124 | 20240814 | 162900 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 125 | 20240814 | 162800 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 126 | 20240814 | 162700 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 127 | 20240814 | 162600 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 128 | 20240814 | 162500 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 129 | 20240814 | 162400 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 130 | 20240814 | 162300 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 131 | 20240814 | 162200 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 132 | 20240814 | 162100 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 133 | 20240814 | 162000 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 134 | 20240814 | 161900 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 135 | 20240814 | 161800 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 136 | 20240814 | 161700 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 137 | 20240814 | 161600 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 138 | 20240814 | 161500 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 139 | 20240814 | 161400 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 140 | 20240814 | 161300 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 141 | 20240814 | 161200 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 142 | 20240814 | 161100 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 143 | 20240814 | 161000 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 144 | 20240814 | 160900 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 145 | 20240814 | 160800 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 146 | 20240814 | 160700 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 147 | 20240814 | 160600 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 148 | 20240814 | 160500 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 149 | 20240814 | 160400 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 150 | 20240814 | 160300 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 151 | 20240814 | 160200 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 152 | 20240814 | 160100 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 285596 |
| 153 | 20240814 | 160000 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 154 | 20240814 | 155900 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 155 | 20240814 | 155800 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 156 | 20240814 | 155700 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 157 | 20240814 | 155600 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 158 | 20240814 | 155500 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 159 | 20240814 | 155400 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 160 | 20240814 | 155300 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 161 | 20240814 | 155200 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 162 | 20240814 | 155100 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 163 | 20240814 | 155000 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 164 | 20240814 | 154900 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 165 | 20240814 | 154800 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 166 | 20240814 | 154700 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 167 | 20240814 | 154600 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 168 | 20240814 | 154500 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 169 | 20240814 | 154400 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 170 | 20240814 | 154300 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 171 | 20240814 | 154200 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 172 | 20240814 | 154100 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 173 | 20240814 | 154000 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 174 | 20240814 | 153900 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 175 | 20240814 | 153800 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 176 | 20240814 | 153700 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 177 | 20240814 | 153600 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 178 | 20240814 | 153500 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 179 | 20240814 | 153400 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 180 | 20240814 | 153300 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 181 | 20240814 | 153200 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 0 |
| 182 | 20240814 | 153100 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 285596 |
| 183 | 20240814 | 153000 | 805943561800 | 186700 | 186700 | 186700 | 186700 | 285596 |
| 184 | 20240814 | 152900 | 752622788600 | 186100 | 186100 | 186100 | 186100 | 0 |
| 185 | 20240814 | 152800 | 752622788600 | 186100 | 186100 | 186100 | 186100 | 0 |
| 186 | 20240814 | 152700 | 752622788600 | 186100 | 186100 | 186100 | 186100 | 0 |
| 187 | 20240814 | 152600 | 752622788600 | 186100 | 186100 | 186100 | 186100 | 0 |
| 188 | 20240814 | 152500 | 752622788600 | 186100 | 186100 | 186100 | 186100 | 0 |
| 189 | 20240814 | 152400 | 752622788600 | 186100 | 186100 | 186100 | 186100 | 0 |
| 190 | 20240814 | 152300 | 752622788600 | 186100 | 186100 | 186100 | 186100 | 0 |
| 191 | 20240814 | 152200 | 752622788600 | 186100 | 186100 | 186100 | 186100 | 0 |
| 192 | 20240814 | 152100 | 752622788600 | 186100 | 186100 | 186100 | 186100 | 0 |
| 193 | 20240814 | 152000 | 752622788600 | 186100 | 186100 | 186100 | 186100 | 0 |
| 194 | 20240814 | 151900 | 752622788600 | 186100 | 186200 | 186200 | 186100 | 14040 |
| 195 | 20240814 | 151800 | 750009103900 | 186200 | 186100 | 186200 | 186100 | 7991 |
| 196 | 20240814 | 151700 | 748521444700 | 186100 | 186000 | 186200 | 186000 | 15910 |
| 197 | 20240814 | 151600 | 745560320200 | 186000 | 186200 | 186200 | 186000 | 15225 |
| 198 | 20240814 | 151500 | 742727082400 | 186200 | 186100 | 186200 | 186100 | 8174 |
| 199 | 20240814 | 151400 | 741205545500 | 186100 | 186300 | 186300 | 186100 | 14120 |
| 200 | 20240814 | 151300 | 738576549100 | 186300 | 186300 | 186300 | 186200 | 11910 |
| 201 | 20240814 | 151200 | 736358323400 | 186200 | 186200 | 186300 | 186100 | 15404 |
| 202 | 20240814 | 151100 | 733490000700 | 186200 | 186200 | 186200 | 186100 | 8525 |
| 203 | 20240814 | 151000 | 731903202400 | 186200 | 186200 | 186200 | 186100 | 4697 |
| 204 | 20240814 | 150900 | 731028761500 | 186200 | 186200 | 186200 | 186000 | 11845 |
| 205 | 20240814 | 150800 | 728824448500 | 186200 | 186200 | 186300 | 186000 | 12275 |
| 206 | 20240814 | 150700 | 726539833000 | 186300 | 186400 | 186400 | 186100 | 16520 |
| 207 | 20240814 | 150600 | 723462456500 | 186300 | 186400 | 186500 | 186200 | 19694 |
| 208 | 20240814 | 150500 | 719792492600 | 186400 | 186500 | 186600 | 186400 | 23832 |
| 209 | 20240814 | 150400 | 715347317200 | 186600 | 186600 | 186700 | 186500 | 25335 |
| 210 | 20240814 | 150300 | 710619587900 | 186600 | 186400 | 186600 | 186400 | 21096 |
| 211 | 20240814 | 150200 | 706684814800 | 186500 | 186400 | 186500 | 186300 | 18836 |
| 212 | 20240814 | 150100 | 703173069200 | 186300 | 186300 | 186400 | 186200 | 7036 |
| 213 | 20240814 | 150000 | 701861993300 | 186300 | 186200 | 186300 | 186100 | 13901 |
| 214 | 20240814 | 145900 | 699272882700 | 186100 | 186100 | 186200 | 186000 | 9913 |
| 215 | 20240814 | 145800 | 697427814600 | 186100 | 186000 | 186100 | 186000 | 5465 |
| 216 | 20240814 | 145700 | 696410889600 | 186000 | 186100 | 186100 | 186000 | 4796 |
| 217 | 20240814 | 145600 | 695518537000 | 186000 | 186100 | 186100 | 186000 | 7282 |
| 218 | 20240814 | 145500 | 694163649200 | 186000 | 186100 | 186100 | 186000 | 20606 |
| 219 | 20240814 | 145400 | 690330158900 | 186100 | 186100 | 186100 | 186000 | 7084 |
| 220 | 20240814 | 145300 | 689011955000 | 186100 | 186100 | 186100 | 186000 | 6464 |
| 221 | 20240814 | 145200 | 687809107700 | 186100 | 186000 | 186100 | 185900 | 13304 |
| 222 | 20240814 | 145100 | 685334062600 | 185900 | 185900 | 186000 | 185900 | 5093 |
| 223 | 20240814 | 145000 | 684386896600 | 185900 | 185900 | 186000 | 185900 | 7046 |
| 224 | 20240814 | 144900 | 683076724800 | 186000 | 186100 | 186100 | 185900 | 19347 |
| 225 | 20240814 | 144800 | 679478290600 | 186100 | 186000 | 186100 | 186000 | 2379 |
| 226 | 20240814 | 144700 | 679035675400 | 186000 | 186100 | 186100 | 185900 | 5199 |
| 227 | 20240814 | 144600 | 678068517700 | 186100 | 186000 | 186100 | 185900 | 18963 |
| 228 | 20240814 | 144500 | 674541396200 | 185900 | 185800 | 186000 | 185800 | 9937 |
| 229 | 20240814 | 144400 | 672693828200 | 185800 | 185800 | 185900 | 185800 | 3746 |
| 230 | 20240814 | 144300 | 671997537800 | 185900 | 185900 | 186000 | 185800 | 8376 |
| 231 | 20240814 | 144200 | 670440461800 | 185900 | 185900 | 186000 | 185900 | 2398 |
| 232 | 20240814 | 144100 | 669994555500 | 186000 | 185800 | 186000 | 185800 | 5020 |
| 233 | 20240814 | 144000 | 669061255700 | 185800 | 186000 | 186000 | 185800 | 15242 |
| 234 | 20240814 | 143900 | 666228087400 | 185900 | 185900 | 186000 | 185900 | 2639 |
| 235 | 20240814 | 143800 | 665737290500 | 185900 | 186000 | 186000 | 185900 | 4368 |
| 236 | 20240814 | 143700 | 664925068100 | 185900 | 185900 | 186000 | 185700 | 13158 |
| 237 | 20240814 | 143600 | 662479442400 | 185800 | 186000 | 186000 | 185800 | 15991 |
| 238 | 20240814 | 143500 | 659506423200 | 186000 | 185900 | 186000 | 185900 | 6041 |
| 239 | 20240814 | 143400 | 658382840700 | 185900 | 185900 | 186000 | 185800 | 7914 |
| 240 | 20240814 | 143300 | 656911659500 | 185800 | 185900 | 185900 | 185800 | 4086 |
| 241 | 20240814 | 143200 | 656152149200 | 185900 | 185700 | 185900 | 185700 | 4587 |
| 242 | 20240814 | 143100 | 655299779300 | 185800 | 185800 | 185800 | 185700 | 3575 |
| 243 | 20240814 | 143000 | 654635716100 | 185800 | 185700 | 185900 | 185700 | 5260 |
| 244 | 20240814 | 142900 | 653658448200 | 185700 | 185600 | 185800 | 185600 | 4094 |
| 245 | 20240814 | 142800 | 652898078700 | 185700 | 185500 | 185700 | 185500 | 6267 |
| 246 | 20240814 | 142700 | 651734807400 | 185500 | 185600 | 185600 | 185400 | 3913 |
| 247 | 20240814 | 142600 | 651008879400 | 185600 | 185700 | 185700 | 185500 | 7639 |
| 248 | 20240814 | 142500 | 649591336000 | 185700 | 185500 | 185900 | 185400 | 26865 |
| 249 | 20240814 | 142400 | 644602854800 | 185600 | 185600 | 185600 | 185500 | 2529 |
| 250 | 20240814 | 142300 | 644133619000 | 185600 | 185500 | 185600 | 185500 | 7280 |
| 251 | 20240814 | 142200 | 642782888700 | 185500 | 185500 | 185500 | 185400 | 3470 |
| 252 | 20240814 | 142100 | 642139338200 | 185400 | 185500 | 185600 | 185400 | 11103 |
| 253 | 20240814 | 142000 | 640079593300 | 185500 | 185500 | 185500 | 185400 | 6796 |
| 254 | 20240814 | 141900 | 638819209000 | 185500 | 185300 | 185500 | 185200 | 6000 |
| 255 | 20240814 | 141800 | 637707361100 | 185300 | 185100 | 185300 | 185000 | 8862 |
| 256 | 20240814 | 141700 | 636066899900 | 185000 | 185000 | 185100 | 185000 | 4208 |
| 257 | 20240814 | 141600 | 635288225000 | 185000 | 185200 | 185200 | 185000 | 9874 |
| 258 | 20240814 | 141500 | 633460595700 | 185200 | 185000 | 185200 | 185000 | 7180 |
| 259 | 20240814 | 141400 | 632131489800 | 185000 | 185000 | 185300 | 184900 | 8178 |
| 260 | 20240814 | 141300 | 630617870700 | 184900 | 185300 | 185300 | 184900 | 6567 |
| 261 | 20240814 | 141200 | 629402513000 | 185300 | 185500 | 185500 | 185100 | 15396 |
| 262 | 20240814 | 141100 | 626548859700 | 185500 | 185300 | 185500 | 185200 | 7885 |
| 263 | 20240814 | 141000 | 625087082700 | 185300 | 185300 | 185300 | 185200 | 4581 |
| 264 | 20240814 | 140900 | 624238343200 | 185300 | 185100 | 185300 | 185000 | 9146 |
| 265 | 20240814 | 140800 | 622545193700 | 185200 | 185000 | 185200 | 184900 | 8601 |
| 266 | 20240814 | 140700 | 620953679800 | 185000 | 184900 | 185000 | 184700 | 13019 |
| 267 | 20240814 | 140600 | 618546907700 | 184800 | 184800 | 184900 | 184800 | 13224 |
| 268 | 20240814 | 140500 | 616102953400 | 184800 | 184900 | 185000 | 184800 | 10566 |
| 269 | 20240814 | 140400 | 614149364200 | 184900 | 185000 | 185000 | 184900 | 3180 |
| 270 | 20240814 | 140300 | 613561312600 | 184900 | 185000 | 185000 | 184900 | 3342 |
| 271 | 20240814 | 140200 | 612943237700 | 184900 | 185000 | 185100 | 184900 | 3450 |
| 272 | 20240814 | 140100 | 612305138000 | 185000 | 184900 | 185100 | 184800 | 13259 |
| 273 | 20240814 | 140000 | 609852967400 | 184900 | 184900 | 184900 | 184700 | 9114 |
| 274 | 20240814 | 135900 | 608168738200 | 184800 | 184900 | 185000 | 184700 | 12766 |
| 275 | 20240814 | 135800 | 605809556800 | 184900 | 184900 | 185000 | 184800 | 10318 |
| 276 | 20240814 | 135700 | 603902133400 | 184800 | 185100 | 185100 | 184800 | 10327 |
| 277 | 20240814 | 135600 | 601992585900 | 185000 | 185000 | 185200 | 185000 | 13278 |
| 278 | 20240814 | 135500 | 599535146700 | 185000 | 185200 | 185200 | 185000 | 8621 |
| 279 | 20240814 | 135400 | 597939304600 | 185200 | 185200 | 185200 | 185000 | 15264 |
| 280 | 20240814 | 135300 | 595114084000 | 185200 | 185500 | 185500 | 185100 | 7419 |
| 281 | 20240814 | 135200 | 593739422800 | 185400 | 185300 | 185500 | 185200 | 10768 |
| 282 | 20240814 | 135100 | 591743280800 | 185200 | 185500 | 185500 | 185200 | 6563 |
| 283 | 20240814 | 135000 | 590527044200 | 185400 | 185500 | 185600 | 185400 | 5466 |
| 284 | 20240814 | 134900 | 589513088500 | 185500 | 185200 | 185600 | 185200 | 8491 |
| 285 | 20240814 | 134800 | 587938859600 | 185300 | 185300 | 185300 | 185200 | 4587 |
| 286 | 20240814 | 134700 | 587089258800 | 185300 | 185200 | 185400 | 185100 | 9625 |
| 287 | 20240814 | 134600 | 585306520100 | 185100 | 185300 | 185400 | 185100 | 12368 |
| 288 | 20240814 | 134500 | 583015128100 | 185300 | 185500 | 185500 | 185300 | 4245 |
| 289 | 20240814 | 134400 | 582228243100 | 185500 | 185500 | 185500 | 185300 | 5004 |
| 290 | 20240814 | 134300 | 581300405100 | 185400 | 185400 | 185600 | 185300 | 3952 |
| 291 | 20240814 | 134200 | 580567470700 | 185400 | 185400 | 185600 | 185300 | 9760 |
| 292 | 20240814 | 134100 | 578757552300 | 185400 | 185500 | 185600 | 185300 | 10610 |
| 293 | 20240814 | 134000 | 576790051600 | 185500 | 185600 | 185600 | 185500 | 4859 |
| 294 | 20240814 | 133900 | 575888643400 | 185500 | 185600 | 185600 | 185400 | 8958 |
| 295 | 20240814 | 133800 | 574226852500 | 185500 | 185600 | 185700 | 185500 | 16300 |
| 296 | 20240814 | 133700 | 571201538200 | 185500 | 185500 | 185600 | 185500 | 2611 |
| 297 | 20240814 | 133600 | 570717114700 | 185600 | 185600 | 185600 | 185500 | 1948 |
| 298 | 20240814 | 133500 | 570355686000 | 185500 | 185600 | 185700 | 185500 | 4353 |
| 299 | 20240814 | 133400 | 569547773100 | 185600 | 185600 | 185700 | 185600 | 3029 |
| 300 | 20240814 | 133300 | 568985524100 | 185600 | 185600 | 185700 | 185500 | 3991 |
| 301 | 20240814 | 133200 | 568244723200 | 185600 | 185600 | 185700 | 185500 | 6292 |
| 302 | 20240814 | 133100 | 567076929400 | 185600 | 185700 | 185700 | 185500 | 11111 |
| 303 | 20240814 | 133000 | 565014794700 | 185700 | 185600 | 185700 | 185500 | 3078 |
| 304 | 20240814 | 132900 | 564443468100 | 185600 | 185800 | 185800 | 185500 | 4908 |
| 305 | 20240814 | 132800 | 563532360400 | 185800 | 185700 | 185800 | 185500 | 10427 |
| 306 | 20240814 | 132700 | 561596588500 | 185700 | 185900 | 186000 | 185600 | 9689 |
| 307 | 20240814 | 132600 | 559796183000 | 185900 | 186000 | 186000 | 185900 | 2043 |
| 308 | 20240814 | 132500 | 559416325500 | 185900 | 185900 | 186000 | 185900 | 3197 |
| 309 | 20240814 | 132400 | 558821922700 | 185900 | 186200 | 186300 | 185900 | 4658 |
| 310 | 20240814 | 132300 | 557954902100 | 186200 | 186200 | 186300 | 186000 | 6972 |
| 311 | 20240814 | 132200 | 556657158400 | 186200 | 185800 | 186200 | 185800 | 12296 |
| 312 | 20240814 | 132100 | 554369870200 | 185800 | 186100 | 186100 | 185800 | 14150 |
| 313 | 20240814 | 132000 | 551738867300 | 186000 | 186100 | 186200 | 186000 | 3874 |
| 314 | 20240814 | 131900 | 551017906600 | 186200 | 186100 | 186200 | 186100 | 6972 |
| 315 | 20240814 | 131800 | 549720325100 | 186100 | 186100 | 186500 | 186100 | 9245 |
| 316 | 20240814 | 131700 | 547997572100 | 186100 | 186300 | 186300 | 186100 | 2886 |
| 317 | 20240814 | 131600 | 547460269700 | 186300 | 186400 | 186500 | 186100 | 8944 |
| 318 | 20240814 | 131500 | 545794151600 | 186400 | 186600 | 186600 | 186400 | 10759 |
| 319 | 20240814 | 131400 | 543787722200 | 186600 | 186400 | 186600 | 186400 | 8228 |
| 320 | 20240814 | 131300 | 542253255100 | 186400 | 186400 | 186500 | 186400 | 2209 |
| 321 | 20240814 | 131200 | 541841375800 | 186500 | 186300 | 186500 | 186300 | 3822 |
| 322 | 20240814 | 131100 | 541128982300 | 186400 | 186200 | 186400 | 186200 | 3112 |
| 323 | 20240814 | 131000 | 540549197000 | 186200 | 186300 | 186300 | 186200 | 2116 |
| 324 | 20240814 | 130900 | 540155081200 | 186300 | 186300 | 186300 | 186200 | 5662 |
| 325 | 20240814 | 130800 | 539100480000 | 186300 | 186200 | 186300 | 186200 | 3016 |
| 326 | 20240814 | 130700 | 538538680000 | 186300 | 186300 | 186300 | 186200 | 2612 |
| 327 | 20240814 | 130600 | 538052139800 | 186300 | 186000 | 186300 | 186000 | 5642 |
| 328 | 20240814 | 130500 | 537001946100 | 186000 | 186100 | 186100 | 186000 | 2552 |
| 329 | 20240814 | 130400 | 536527205900 | 186000 | 186000 | 186100 | 186000 | 2288 |
| 330 | 20240814 | 130300 | 536101509800 | 186100 | 186000 | 186100 | 185900 | 7500 |
| 331 | 20240814 | 130200 | 534706525300 | 186000 | 186200 | 186200 | 185900 | 6142 |
| 332 | 20240814 | 130100 | 533563699600 | 186200 | 185800 | 186200 | 185800 | 9938 |
| 333 | 20240814 | 130000 | 531715654600 | 185800 | 186000 | 186000 | 185700 | 9212 |
| 334 | 20240814 | 125900 | 530003408200 | 185900 | 185800 | 186200 | 185700 | 28175 |
| 335 | 20240814 | 125800 | 524765246900 | 185800 | 185400 | 185800 | 185300 | 9205 |
| 336 | 20240814 | 125700 | 523057340400 | 185400 | 185400 | 185400 | 185300 | 3458 |
| 337 | 20240814 | 125600 | 522416438100 | 185400 | 185500 | 185500 | 185300 | 11534 |
| 338 | 20240814 | 125500 | 520277937400 | 185500 | 185400 | 185500 | 185400 | 2995 |
| 339 | 20240814 | 125400 | 519722426300 | 185400 | 185300 | 185500 | 185300 | 9485 |
| 340 | 20240814 | 125300 | 517963603600 | 185300 | 185200 | 185400 | 185200 | 11649 |
| 341 | 20240814 | 125200 | 515805313400 | 185200 | 185400 | 185400 | 185200 | 10550 |
| 342 | 20240814 | 125100 | 513850616600 | 185400 | 185600 | 185600 | 185200 | 15263 |
| 343 | 20240814 | 125000 | 511020675700 | 185500 | 185700 | 185700 | 185500 | 8193 |
| 344 | 20240814 | 124900 | 509500021900 | 185700 | 185500 | 185700 | 185500 | 6458 |
| 345 | 20240814 | 124800 | 508301391600 | 185500 | 185500 | 185600 | 185500 | 10891 |
| 346 | 20240814 | 124700 | 506280764700 | 185600 | 185300 | 185600 | 185200 | 9785 |
| 347 | 20240814 | 124600 | 504466207000 | 185300 | 185000 | 185300 | 184900 | 13108 |
| 348 | 20240814 | 124500 | 502040327000 | 185100 | 185200 | 185300 | 184900 | 30218 |
| 349 | 20240814 | 124400 | 496449060900 | 185200 | 185500 | 185500 | 185100 | 24483 |
| 350 | 20240814 | 124300 | 491913618100 | 185500 | 185500 | 185600 | 185400 | 12706 |
| 351 | 20240814 | 124200 | 489556476400 | 185500 | 185500 | 185500 | 185300 | 7218 |
| 352 | 20240814 | 124100 | 488218213300 | 185500 | 185400 | 185500 | 185300 | 10049 |
| 353 | 20240814 | 124000 | 486354936500 | 185400 | 185300 | 185700 | 185300 | 17736 |
| 354 | 20240814 | 123900 | 483065021900 | 185300 | 185600 | 185600 | 185200 | 36776 |
| 355 | 20240814 | 123800 | 476247060000 | 185600 | 185700 | 185700 | 185500 | 9431 |
| 356 | 20240814 | 123700 | 474496565500 | 185700 | 186100 | 186100 | 185500 | 37572 |
| 357 | 20240814 | 123600 | 467513454500 | 186000 | 186100 | 186200 | 186000 | 10362 |
| 358 | 20240814 | 123500 | 465585423400 | 186200 | 186400 | 186400 | 186100 | 16226 |
| 359 | 20240814 | 123400 | 462563901100 | 186300 | 186300 | 186500 | 186200 | 20187 |
| 360 | 20240814 | 123300 | 458802584200 | 186300 | 186300 | 186300 | 186200 | 3852 |
| 361 | 20240814 | 123200 | 458085145700 | 186200 | 186300 | 186300 | 186200 | 5188 |
| 362 | 20240814 | 123100 | 457119033800 | 186200 | 186300 | 186300 | 186100 | 10926 |
| 363 | 20240814 | 123000 | 455084550800 | 186300 | 186600 | 186700 | 186100 | 37812 |
| 364 | 20240814 | 122900 | 448038944900 | 186700 | 186800 | 186800 | 186600 | 4863 |
| 365 | 20240814 | 122800 | 447130991700 | 186700 | 186800 | 186800 | 186700 | 2257 |
| 366 | 20240814 | 122700 | 446709542300 | 186800 | 186800 | 186800 | 186700 | 3568 |
| 367 | 20240814 | 122600 | 446043149200 | 186800 | 186800 | 186900 | 186700 | 12962 |
| 368 | 20240814 | 122500 | 443621745000 | 186800 | 186700 | 186800 | 186700 | 3437 |
| 369 | 20240814 | 122400 | 442979830200 | 186700 | 186700 | 186800 | 186600 | 4628 |
| 370 | 20240814 | 122300 | 442115697600 | 186700 | 186600 | 186700 | 186600 | 3764 |
| 371 | 20240814 | 122200 | 441413103400 | 186600 | 186700 | 186700 | 186600 | 2877 |
| 372 | 20240814 | 122100 | 440876195900 | 186700 | 186700 | 186700 | 186600 | 3099 |
| 373 | 20240814 | 122000 | 440297827200 | 186700 | 186600 | 186700 | 186600 | 4234 |
| 374 | 20240814 | 121900 | 439507650400 | 186700 | 186600 | 186700 | 186600 | 2775 |
| 375 | 20240814 | 121800 | 438989716700 | 186700 | 186700 | 186700 | 186600 | 2589 |
| 376 | 20240814 | 121700 | 438506540000 | 186600 | 186700 | 186800 | 186600 | 7748 |
| 377 | 20240814 | 121600 | 437060068900 | 186700 | 186600 | 186800 | 186600 | 7296 |
| 378 | 20240814 | 121500 | 435697788300 | 186600 | 186800 | 186800 | 186600 | 8569 |
| 379 | 20240814 | 121400 | 434098063900 | 186700 | 186800 | 186800 | 186700 | 2440 |
| 380 | 20240814 | 121300 | 433642466100 | 186700 | 186800 | 186800 | 186700 | 2067 |
| 381 | 20240814 | 121200 | 433256492200 | 186700 | 186800 | 186800 | 186700 | 2217 |
| 382 | 20240814 | 121100 | 432842521900 | 186800 | 186700 | 186800 | 186700 | 3651 |
| 383 | 20240814 | 121000 | 432160809600 | 186800 | 186700 | 186800 | 186600 | 3431 |
| 384 | 20240814 | 120900 | 431520195200 | 186700 | 186700 | 186800 | 186600 | 3019 |
| 385 | 20240814 | 120800 | 430956519100 | 186800 | 186700 | 186800 | 186600 | 4910 |
| 386 | 20240814 | 120700 | 430039805700 | 186600 | 186800 | 186800 | 186600 | 3450 |
| 387 | 20240814 | 120600 | 429395735000 | 186800 | 186900 | 186900 | 186700 | 4118 |
| 388 | 20240814 | 120500 | 428626421900 | 186800 | 186600 | 186900 | 186600 | 7918 |
| 389 | 20240814 | 120400 | 427148016600 | 186700 | 186800 | 186800 | 186600 | 6887 |
| 390 | 20240814 | 120300 | 425862360000 | 186800 | 186600 | 186900 | 186600 | 6202 |
| 391 | 20240814 | 120200 | 424703887000 | 186700 | 186800 | 186900 | 186600 | 2804 |
| 392 | 20240814 | 120100 | 424180276900 | 186900 | 186800 | 186900 | 186700 | 4345 |
| 393 | 20240814 | 120000 | 423368704000 | 186700 | 186700 | 186800 | 186700 | 2818 |
| 394 | 20240814 | 115900 | 422842462400 | 186800 | 186900 | 186900 | 186700 | 4174 |
| 395 | 20240814 | 115800 | 422062779200 | 186800 | 186700 | 186900 | 186600 | 8104 |
| 396 | 20240814 | 115700 | 420549266600 | 186600 | 186500 | 186700 | 186400 | 6597 |
| 397 | 20240814 | 115600 | 419318576600 | 186500 | 186500 | 186600 | 186400 | 7381 |
| 398 | 20240814 | 115500 | 417941933000 | 186600 | 186600 | 186600 | 186500 | 2564 |
| 399 | 20240814 | 115400 | 417463613500 | 186500 | 186600 | 186700 | 186500 | 8745 |
| 400 | 20240814 | 115300 | 415831859000 | 186600 | 186700 | 186700 | 186600 | 3012 |
| 401 | 20240814 | 115200 | 415269631300 | 186600 | 186400 | 186700 | 186300 | 11503 |
| 402 | 20240814 | 115100 | 413124252200 | 186400 | 186600 | 186600 | 186300 | 21075 |
| 403 | 20240814 | 115000 | 409195432600 | 186600 | 186800 | 186900 | 186500 | 16105 |
| 404 | 20240814 | 114900 | 406189077600 | 186900 | 186800 | 186900 | 186700 | 4821 |
| 405 | 20240814 | 114800 | 405288534700 | 186800 | 187200 | 187200 | 186800 | 7502 |
| 406 | 20240814 | 114700 | 403885967800 | 187100 | 187100 | 187200 | 187000 | 5915 |
| 407 | 20240814 | 114600 | 402779158800 | 187100 | 187000 | 187100 | 187000 | 2915 |
| 408 | 20240814 | 114500 | 402233953000 | 187000 | 187000 | 187100 | 187000 | 4180 |
| 409 | 20240814 | 114400 | 401452180600 | 187000 | 187100 | 187100 | 187000 | 2967 |
| 410 | 20240814 | 114300 | 400897190200 | 187100 | 187000 | 187100 | 187000 | 2971 |
| 411 | 20240814 | 114200 | 400341506400 | 187000 | 186900 | 187100 | 186900 | 3950 |
| 412 | 20240814 | 114100 | 399602768500 | 187000 | 187000 | 187000 | 186900 | 3241 |
| 413 | 20240814 | 114000 | 398996830900 | 186900 | 186900 | 187000 | 186900 | 1986 |
| 414 | 20240814 | 113900 | 398625569300 | 187000 | 186800 | 187000 | 186700 | 8725 |
| 415 | 20240814 | 113800 | 396995690800 | 186800 | 186800 | 186800 | 186700 | 2657 |
| 416 | 20240814 | 113700 | 396499499000 | 186700 | 186800 | 186800 | 186700 | 3082 |
| 417 | 20240814 | 113600 | 395923963400 | 186700 | 186700 | 186800 | 186700 | 2952 |
| 418 | 20240814 | 113500 | 395372660500 | 186800 | 186800 | 186800 | 186700 | 3108 |
| 419 | 20240814 | 113400 | 394792281000 | 186700 | 186800 | 186800 | 186700 | 4673 |
| 420 | 20240814 | 113300 | 393919681400 | 186700 | 186900 | 186900 | 186700 | 8937 |
| 421 | 20240814 | 113200 | 392250066200 | 187000 | 186900 | 187000 | 186800 | 4689 |
| 422 | 20240814 | 113100 | 391373621500 | 186900 | 186900 | 186900 | 186800 | 4669 |
| 423 | 20240814 | 113000 | 390501184900 | 186900 | 187000 | 187000 | 186800 | 5443 |
| 424 | 20240814 | 112900 | 389484048700 | 186900 | 187000 | 187100 | 186900 | 10112 |
| 425 | 20240814 | 112800 | 387593067800 | 187100 | 187100 | 187200 | 187000 | 3549 |
| 426 | 20240814 | 112700 | 386929207100 | 187100 | 187000 | 187200 | 187000 | 8310 |
| 427 | 20240814 | 112600 | 385374624300 | 187100 | 187100 | 187200 | 187000 | 4694 |
| 428 | 20240814 | 112500 | 384496108000 | 187200 | 187200 | 187200 | 187100 | 5627 |
| 429 | 20240814 | 112400 | 383443214800 | 187200 | 187100 | 187200 | 187000 | 11568 |
| 430 | 20240814 | 112300 | 381279018300 | 187200 | 187300 | 187300 | 187100 | 8251 |
| 431 | 20240814 | 112200 | 379734675900 | 187300 | 187200 | 187300 | 187200 | 2603 |
| 432 | 20240814 | 112100 | 379247308100 | 187200 | 187400 | 187500 | 187200 | 12551 |
| 433 | 20240814 | 112000 | 376896038900 | 187400 | 187400 | 187500 | 187400 | 9002 |
| 434 | 20240814 | 111900 | 375208684300 | 187500 | 187500 | 187500 | 187400 | 8379 |
| 435 | 20240814 | 111800 | 373638361500 | 187500 | 187500 | 187500 | 187400 | 2334 |
| 436 | 20240814 | 111700 | 373200837200 | 187400 | 187300 | 187500 | 187300 | 6709 |
| 437 | 20240814 | 111600 | 371943583000 | 187300 | 187400 | 187400 | 187300 | 3857 |
| 438 | 20240814 | 111500 | 371221080400 | 187400 | 187300 | 187400 | 187300 | 4428 |
| 439 | 20240814 | 111400 | 370391630200 | 187400 | 187300 | 187400 | 187200 | 9604 |
| 440 | 20240814 | 111300 | 368592839800 | 187300 | 187400 | 187400 | 187300 | 5873 |
| 441 | 20240814 | 111200 | 367492604900 | 187400 | 187400 | 187400 | 187300 | 10515 |
| 442 | 20240814 | 111100 | 365522830500 | 187400 | 187300 | 187400 | 187300 | 2835 |
| 443 | 20240814 | 111000 | 364991659300 | 187400 | 187400 | 187400 | 187300 | 2575 |
| 444 | 20240814 | 110900 | 364509269900 | 187300 | 187400 | 187400 | 187300 | 2088 |
| 445 | 20240814 | 110800 | 364118085300 | 187300 | 187400 | 187400 | 187300 | 2524 |
| 446 | 20240814 | 110700 | 363645234400 | 187400 | 187300 | 187400 | 187200 | 4437 |
| 447 | 20240814 | 110600 | 362814082600 | 187300 | 187400 | 187400 | 187200 | 5897 |
| 448 | 20240814 | 110500 | 361709662200 | 187300 | 187400 | 187400 | 187300 | 1584 |
| 449 | 20240814 | 110400 | 361412916200 | 187300 | 187300 | 187400 | 187200 | 8177 |
| 450 | 20240814 | 110300 | 359881274400 | 187400 | 187400 | 187400 | 187300 | 2861 |
| 451 | 20240814 | 110200 | 359345346300 | 187400 | 187400 | 187500 | 187300 | 7037 |
| 452 | 20240814 | 110100 | 358026585900 | 187400 | 187400 | 187500 | 187400 | 3118 |
| 453 | 20240814 | 110000 | 357442211900 | 187400 | 187500 | 187500 | 187400 | 8804 |
| 454 | 20240814 | 105900 | 355792232100 | 187400 | 187500 | 187500 | 187400 | 3347 |
| 455 | 20240814 | 105800 | 355164775600 | 187500 | 187600 | 187600 | 187400 | 11185 |
| 456 | 20240814 | 105700 | 353067456200 | 187500 | 187600 | 187600 | 187500 | 7962 |
| 457 | 20240814 | 105600 | 351573868400 | 187500 | 187500 | 187600 | 187400 | 8069 |
| 458 | 20240814 | 105500 | 350060857600 | 187500 | 187500 | 187500 | 187400 | 2948 |
| 459 | 20240814 | 105400 | 349508240700 | 187400 | 187500 | 187500 | 187400 | 5086 |
| 460 | 20240814 | 105300 | 348554826000 | 187500 | 187400 | 187500 | 187300 | 7180 |
| 461 | 20240814 | 105200 | 347209272500 | 187500 | 187300 | 187500 | 187300 | 5296 |
| 462 | 20240814 | 105100 | 346216730100 | 187300 | 187400 | 187400 | 187300 | 2809 |
| 463 | 20240814 | 105000 | 345690434000 | 187300 | 187200 | 187400 | 187200 | 4562 |
| 464 | 20240814 | 104900 | 344835883200 | 187300 | 187200 | 187300 | 187200 | 2956 |
| 465 | 20240814 | 104800 | 344282378100 | 187200 | 187300 | 187400 | 187200 | 5337 |
| 466 | 20240814 | 104700 | 343282843800 | 187400 | 187200 | 187400 | 187200 | 6315 |
| 467 | 20240814 | 104600 | 342099843100 | 187200 | 187200 | 187300 | 187200 | 3518 |
| 468 | 20240814 | 104500 | 341441082000 | 187200 | 187300 | 187400 | 187200 | 3974 |
| 469 | 20240814 | 104400 | 340696854200 | 187300 | 187400 | 187400 | 187300 | 2603 |
| 470 | 20240814 | 104300 | 340209273800 | 187300 | 187300 | 187400 | 187300 | 3826 |
| 471 | 20240814 | 104200 | 339492499100 | 187300 | 187400 | 187400 | 187300 | 4750 |
| 472 | 20240814 | 104100 | 338602685700 | 187400 | 187300 | 187400 | 187200 | 4472 |
| 473 | 20240814 | 104000 | 337765049400 | 187200 | 187200 | 187300 | 187200 | 3331 |
| 474 | 20240814 | 103900 | 337141330200 | 187200 | 187300 | 187300 | 187200 | 3303 |
| 475 | 20240814 | 103800 | 336522785900 | 187200 | 187300 | 187300 | 187200 | 3145 |
| 476 | 20240814 | 103700 | 335933881800 | 187300 | 187400 | 187500 | 187200 | 9544 |
| 477 | 20240814 | 103600 | 334145191500 | 187400 | 187400 | 187500 | 187300 | 4467 |
| 478 | 20240814 | 103500 | 333308072400 | 187400 | 187200 | 187400 | 187200 | 7081 |
| 479 | 20240814 | 103400 | 331981673900 | 187300 | 187400 | 187400 | 187200 | 7002 |
| 480 | 20240814 | 103300 | 330670074500 | 187400 | 187400 | 187400 | 187300 | 7955 |
| 481 | 20240814 | 103200 | 329179822500 | 187300 | 187300 | 187400 | 187200 | 5985 |
| 482 | 20240814 | 103100 | 328058651100 | 187300 | 187200 | 187300 | 187100 | 6407 |
| 483 | 20240814 | 103000 | 326859237100 | 187100 | 187200 | 187300 | 187100 | 7413 |
| 484 | 20240814 | 102900 | 325471344900 | 187200 | 187300 | 187300 | 187100 | 7427 |
| 485 | 20240814 | 102800 | 324081050400 | 187200 | 187000 | 187300 | 187000 | 6267 |
| 486 | 20240814 | 102700 | 322907989400 | 187100 | 187000 | 187100 | 186900 | 6472 |
| 487 | 20240814 | 102600 | 321697689600 | 187000 | 186900 | 187000 | 186800 | 3490 |
| 488 | 20240814 | 102500 | 321045328200 | 186900 | 186800 | 186900 | 186800 | 3005 |
| 489 | 20240814 | 102400 | 320483792500 | 186900 | 186900 | 186900 | 186800 | 2647 |
| 490 | 20240814 | 102300 | 319989208000 | 186900 | 186800 | 187000 | 186800 | 5264 |
| 491 | 20240814 | 102200 | 319005398000 | 186900 | 186600 | 186900 | 186500 | 6087 |
| 492 | 20240814 | 102100 | 317868877900 | 186500 | 186600 | 186600 | 186500 | 3424 |
| 493 | 20240814 | 102000 | 317230090400 | 186600 | 186500 | 186600 | 186500 | 4943 |
| 494 | 20240814 | 101900 | 316308030900 | 186500 | 186400 | 186500 | 186400 | 4424 |
| 495 | 20240814 | 101800 | 315483093200 | 186400 | 186300 | 186500 | 186300 | 5433 |
| 496 | 20240814 | 101700 | 314470229200 | 186300 | 186500 | 186500 | 186300 | 7451 |
| 497 | 20240814 | 101600 | 313081306800 | 186500 | 186400 | 186500 | 186400 | 4816 |
| 498 | 20240814 | 101500 | 312183212600 | 186500 | 186500 | 186600 | 186400 | 8004 |
| 499 | 20240814 | 101400 | 310690580800 | 186500 | 186300 | 186600 | 186300 | 9744 |
| 500 | 20240814 | 101300 | 308873608200 | 186300 | 186400 | 186400 | 186200 | 18615 |
| 501 | 20240814 | 101200 | 305405770700 | 186400 | 186600 | 186600 | 186300 | 13859 |
| 502 | 20240814 | 101100 | 302822527100 | 186500 | 186700 | 186700 | 186500 | 14125 |
| 503 | 20240814 | 101000 | 300187370800 | 186700 | 186700 | 186800 | 186600 | 6879 |
| 504 | 20240814 | 100900 | 298902927800 | 186800 | 187100 | 187100 | 186600 | 11682 |
| 505 | 20240814 | 100800 | 296720447500 | 187000 | 187000 | 187100 | 186900 | 11095 |
| 506 | 20240814 | 100700 | 294645621800 | 187000 | 186900 | 187000 | 186900 | 3263 |
| 507 | 20240814 | 100600 | 294035572500 | 186900 | 186800 | 187000 | 186800 | 5254 |
| 508 | 20240814 | 100500 | 293053406600 | 186900 | 186600 | 187000 | 186500 | 13224 |
| 509 | 20240814 | 100400 | 290583415200 | 186500 | 186700 | 186800 | 186500 | 16549 |
| 510 | 20240814 | 100300 | 287494422700 | 186700 | 186700 | 186800 | 186700 | 6392 |
| 511 | 20240814 | 100200 | 286300914700 | 186800 | 187000 | 187000 | 186700 | 20057 |
| 512 | 20240814 | 100100 | 282554346100 | 187000 | 186800 | 187000 | 186800 | 6355 |
| 513 | 20240814 | 100000 | 281366521500 | 186900 | 186800 | 187000 | 186800 | 13605 |
| 514 | 20240814 | 095900 | 278824145400 | 186900 | 187000 | 187000 | 186800 | 7138 |
| 515 | 20240814 | 095800 | 277490414500 | 186900 | 187300 | 187300 | 186800 | 26765 |
| 516 | 20240814 | 095700 | 272483462200 | 187300 | 187400 | 187500 | 187200 | 6430 |
| 517 | 20240814 | 095600 | 271279026100 | 187400 | 187400 | 187500 | 187400 | 9478 |
| 518 | 20240814 | 095500 | 269502767600 | 187300 | 187300 | 187400 | 187300 | 4392 |
| 519 | 20240814 | 095400 | 268680050700 | 187300 | 187300 | 187400 | 187300 | 3994 |
| 520 | 20240814 | 095300 | 267931825400 | 187400 | 187400 | 187500 | 187300 | 4606 |
| 521 | 20240814 | 095200 | 267068774300 | 187400 | 187400 | 187600 | 187400 | 8300 |
| 522 | 20240814 | 095100 | 265512973200 | 187500 | 187500 | 187600 | 187400 | 3334 |
| 523 | 20240814 | 095000 | 264887975500 | 187500 | 187600 | 187700 | 187500 | 4441 |
| 524 | 20240814 | 094900 | 264055050100 | 187600 | 187500 | 187700 | 187500 | 8643 |
| 525 | 20240814 | 094800 | 262433883800 | 187500 | 187500 | 187600 | 187400 | 8460 |
| 526 | 20240814 | 094700 | 260847817800 | 187600 | 187500 | 187600 | 187500 | 11114 |
| 527 | 20240814 | 094600 | 258763712400 | 187600 | 187600 | 187600 | 187500 | 5987 |
| 528 | 20240814 | 094500 | 257640766500 | 187600 | 187600 | 187700 | 187500 | 6435 |
| 529 | 20240814 | 094400 | 256433728100 | 187600 | 187800 | 187800 | 187500 | 5919 |
| 530 | 20240814 | 094300 | 255322969000 | 187700 | 187800 | 187800 | 187700 | 12211 |
| 531 | 20240814 | 094200 | 253030317300 | 187700 | 187700 | 187800 | 187700 | 4715 |
| 532 | 20240814 | 094100 | 252145020900 | 187700 | 187700 | 187800 | 187500 | 11719 |
| 533 | 20240814 | 094000 | 249946214400 | 187800 | 187700 | 187800 | 187600 | 11182 |
| 534 | 20240814 | 093900 | 247846719200 | 187700 | 187500 | 187700 | 187400 | 7763 |
| 535 | 20240814 | 093800 | 246390390600 | 187500 | 187400 | 187500 | 187300 | 7651 |
| 536 | 20240814 | 093700 | 244956490200 | 187300 | 187300 | 187500 | 187200 | 7798 |
| 537 | 20240814 | 093600 | 243495565300 | 187200 | 186800 | 187300 | 186800 | 11957 |
| 538 | 20240814 | 093500 | 241259515200 | 186800 | 186900 | 187000 | 186800 | 12293 |
| 539 | 20240814 | 093400 | 238962488800 | 187000 | 187100 | 187100 | 186900 | 4478 |
| 540 | 20240814 | 093300 | 238125348700 | 187100 | 187100 | 187200 | 187000 | 11006 |
| 541 | 20240814 | 093200 | 236066640700 | 187000 | 187100 | 187100 | 186900 | 16149 |
| 542 | 20240814 | 093100 | 233046464600 | 187100 | 187100 | 187200 | 187000 | 11018 |
| 543 | 20240814 | 093000 | 230985570000 | 187100 | 187400 | 187500 | 187000 | 38262 |
| 544 | 20240814 | 092900 | 223823559500 | 187400 | 187800 | 187900 | 187400 | 19975 |
| 545 | 20240814 | 092800 | 220075719200 | 187800 | 187800 | 187900 | 187700 | 10902 |
| 546 | 20240814 | 092700 | 218028250300 | 187800 | 187700 | 187900 | 187600 | 18548 |
| 547 | 20240814 | 092600 | 214545231900 | 187600 | 187600 | 187700 | 187400 | 7806 |
| 548 | 20240814 | 092500 | 213080771300 | 187600 | 187500 | 187700 | 187400 | 10498 |
| 549 | 20240814 | 092400 | 211112399600 | 187600 | 187500 | 187600 | 187400 | 17461 |
| 550 | 20240814 | 092300 | 207838020900 | 187500 | 187800 | 187900 | 187500 | 18421 |
| 551 | 20240814 | 092200 | 204381253200 | 187900 | 187700 | 187900 | 187700 | 13931 |
| 552 | 20240814 | 092100 | 201765078400 | 187800 | 187800 | 187900 | 187700 | 7870 |
| 553 | 20240814 | 092000 | 200287329100 | 187900 | 187800 | 187900 | 187700 | 18826 |
| 554 | 20240814 | 091900 | 196751192800 | 187900 | 187900 | 188000 | 187800 | 24077 |
| 555 | 20240814 | 091800 | 192225935500 | 187900 | 187800 | 188000 | 187800 | 18792 |
| 556 | 20240814 | 091700 | 188694721600 | 187900 | 187700 | 188000 | 187600 | 14001 |
| 557 | 20240814 | 091600 | 186064485600 | 187700 | 187600 | 187800 | 187500 | 18930 |
| 558 | 20240814 | 091500 | 182513134900 | 187500 | 187900 | 188000 | 187500 | 24002 |
| 559 | 20240814 | 091400 | 178005253100 | 188000 | 188100 | 188100 | 187900 | 17648 |
| 560 | 20240814 | 091300 | 174687205500 | 188100 | 188100 | 188100 | 187900 | 29904 |
| 561 | 20240814 | 091200 | 169064863200 | 188100 | 187800 | 188100 | 187700 | 69494 |
| 562 | 20240814 | 091100 | 156001667500 | 187800 | 187600 | 187800 | 187300 | 38130 |
| 563 | 20240814 | 091000 | 148848756100 | 187500 | 187300 | 187600 | 187200 | 30635 |
| 564 | 20240814 | 090900 | 143106996600 | 187300 | 187200 | 187400 | 187100 | 28994 |
| 565 | 20240814 | 090800 | 137676790000 | 187200 | 187100 | 187200 | 187100 | 12391 |
| 566 | 20240814 | 090700 | 135357580700 | 187100 | 186900 | 187200 | 186900 | 24934 |
| 567 | 20240814 | 090600 | 130695015900 | 187000 | 187400 | 187600 | 186900 | 32805 |
| 568 | 20240814 | 090500 | 124552256000 | 187400 | 186800 | 187500 | 186700 | 37919 |
| 569 | 20240814 | 090400 | 117458350200 | 186800 | 186900 | 186900 | 186700 | 41842 |
| 570 | 20240814 | 090300 | 109642397800 | 186900 | 187400 | 187500 | 186700 | 65459 |
| 571 | 20240814 | 090200 | 97396041300 | 187400 | 187600 | 187800 | 187300 | 74049 |
| 572 | 20240814 | 090100 | 83506750400 | 187700 | 187400 | 187800 | 187300 | 91562 |
| 573 | 20240814 | 090000 | 66333833300 | 187400 | 188000 | 188000 | 187000 | 353263 |