32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 183000 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 38746 |
| 3 | 20240816 | 182900 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 4 | 20240816 | 182800 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 5 | 20240816 | 182700 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 6 | 20240816 | 182600 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 7 | 20240816 | 182500 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 8 | 20240816 | 182400 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 9 | 20240816 | 182300 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 10 | 20240816 | 182200 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 11 | 20240816 | 182100 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 12 | 20240816 | 182000 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 13 | 20240816 | 181900 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 14 | 20240816 | 181800 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 15 | 20240816 | 181700 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 16 | 20240816 | 181600 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 17 | 20240816 | 181500 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 18 | 20240816 | 181400 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 19 | 20240816 | 181300 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 20 | 20240816 | 181200 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 21 | 20240816 | 181100 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 22 | 20240816 | 181000 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 23 | 20240816 | 180900 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 24 | 20240816 | 180800 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 25 | 20240816 | 180700 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 26 | 20240816 | 180600 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 27 | 20240816 | 180500 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 28 | 20240816 | 180400 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 29 | 20240816 | 180300 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 30 | 20240816 | 180200 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 31 | 20240816 | 180100 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 32 | 20240816 | 180000 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 38746 |
| 33 | 20240816 | 175900 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 34 | 20240816 | 175800 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 35 | 20240816 | 175700 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 36 | 20240816 | 175600 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 37 | 20240816 | 175500 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 38 | 20240816 | 175400 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 39 | 20240816 | 175300 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 40 | 20240816 | 175200 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 41 | 20240816 | 175100 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 42 | 20240816 | 175000 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 43 | 20240816 | 174900 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 44 | 20240816 | 174800 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 45 | 20240816 | 174700 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 46 | 20240816 | 174600 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 47 | 20240816 | 174500 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 48 | 20240816 | 174400 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 49 | 20240816 | 174300 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 50 | 20240816 | 174200 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 51 | 20240816 | 174100 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 52 | 20240816 | 174000 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 53 | 20240816 | 173900 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 54 | 20240816 | 173800 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 55 | 20240816 | 173700 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 56 | 20240816 | 173600 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 57 | 20240816 | 173500 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 58 | 20240816 | 173400 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 59 | 20240816 | 173300 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 60 | 20240816 | 173200 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 61 | 20240816 | 173100 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 62 | 20240816 | 173000 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 38746 |
| 63 | 20240816 | 172900 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 64 | 20240816 | 172800 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 65 | 20240816 | 172700 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 66 | 20240816 | 172600 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 67 | 20240816 | 172500 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 68 | 20240816 | 172400 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 69 | 20240816 | 172300 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 70 | 20240816 | 172200 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 71 | 20240816 | 172100 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 72 | 20240816 | 172000 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 73 | 20240816 | 171900 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 74 | 20240816 | 171800 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 75 | 20240816 | 171700 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 76 | 20240816 | 171600 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 77 | 20240816 | 171500 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 78 | 20240816 | 171400 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 79 | 20240816 | 171300 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 80 | 20240816 | 171200 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 81 | 20240816 | 171100 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 82 | 20240816 | 171000 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 83 | 20240816 | 170900 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 84 | 20240816 | 170800 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 85 | 20240816 | 170700 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 86 | 20240816 | 170600 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 87 | 20240816 | 170500 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 88 | 20240816 | 170400 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 89 | 20240816 | 170300 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 90 | 20240816 | 170200 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 91 | 20240816 | 170100 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 92 | 20240816 | 170000 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 38746 |
| 93 | 20240816 | 165900 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 94 | 20240816 | 165800 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 95 | 20240816 | 165700 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 96 | 20240816 | 165600 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 97 | 20240816 | 165500 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 98 | 20240816 | 165400 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 99 | 20240816 | 165300 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 100 | 20240816 | 165200 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 101 | 20240816 | 165100 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 102 | 20240816 | 165000 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 103 | 20240816 | 164900 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 104 | 20240816 | 164800 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 105 | 20240816 | 164700 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 106 | 20240816 | 164600 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 107 | 20240816 | 164500 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 108 | 20240816 | 164400 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 109 | 20240816 | 164300 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 110 | 20240816 | 164200 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 111 | 20240816 | 164100 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 112 | 20240816 | 164000 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 113 | 20240816 | 163900 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 114 | 20240816 | 163800 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 115 | 20240816 | 163700 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 116 | 20240816 | 163600 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 117 | 20240816 | 163500 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 118 | 20240816 | 163400 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 119 | 20240816 | 163300 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 120 | 20240816 | 163200 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 121 | 20240816 | 163100 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 122 | 20240816 | 163000 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 38746 |
| 123 | 20240816 | 162900 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 124 | 20240816 | 162800 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 125 | 20240816 | 162700 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 126 | 20240816 | 162600 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 127 | 20240816 | 162500 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 128 | 20240816 | 162400 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 129 | 20240816 | 162300 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 130 | 20240816 | 162200 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 131 | 20240816 | 162100 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 132 | 20240816 | 162000 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 133 | 20240816 | 161900 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 134 | 20240816 | 161800 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 135 | 20240816 | 161700 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 136 | 20240816 | 161600 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 137 | 20240816 | 161500 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 138 | 20240816 | 161400 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 139 | 20240816 | 161300 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 140 | 20240816 | 161200 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 141 | 20240816 | 161100 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 142 | 20240816 | 161000 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 143 | 20240816 | 160900 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 144 | 20240816 | 160800 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 145 | 20240816 | 160700 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 146 | 20240816 | 160600 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 147 | 20240816 | 160500 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 148 | 20240816 | 160400 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 149 | 20240816 | 160300 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 150 | 20240816 | 160200 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 151 | 20240816 | 160100 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 152 | 20240816 | 160000 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 38746 |
| 153 | 20240816 | 155900 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 154 | 20240816 | 155800 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 155 | 20240816 | 155700 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 156 | 20240816 | 155600 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 157 | 20240816 | 155500 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 158 | 20240816 | 155400 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 159 | 20240816 | 155300 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 160 | 20240816 | 155200 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 161 | 20240816 | 155100 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 162 | 20240816 | 155000 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 163 | 20240816 | 154900 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 164 | 20240816 | 154800 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 165 | 20240816 | 154700 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 166 | 20240816 | 154600 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 167 | 20240816 | 154500 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 168 | 20240816 | 154400 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 169 | 20240816 | 154300 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 170 | 20240816 | 154200 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 171 | 20240816 | 154100 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 172 | 20240816 | 154000 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 173 | 20240816 | 153900 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 174 | 20240816 | 153800 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 175 | 20240816 | 153700 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 176 | 20240816 | 153600 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 177 | 20240816 | 153500 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 178 | 20240816 | 153400 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 179 | 20240816 | 153300 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 180 | 20240816 | 153200 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 181 | 20240816 | 153100 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 0 |
| 182 | 20240816 | 153000 | 160543602600 | 95200 | 95200 | 95200 | 95200 | 77492 |
| 183 | 20240816 | 152900 | 156854983400 | 95400 | 95400 | 95400 | 95400 | 0 |
| 184 | 20240816 | 152800 | 156854983400 | 95400 | 95400 | 95400 | 95400 | 0 |
| 185 | 20240816 | 152700 | 156854983400 | 95400 | 95400 | 95400 | 95400 | 0 |
| 186 | 20240816 | 152600 | 156854983400 | 95400 | 95400 | 95400 | 95400 | 0 |
| 187 | 20240816 | 152500 | 156854983400 | 95400 | 95400 | 95400 | 95400 | 0 |
| 188 | 20240816 | 152400 | 156854983400 | 95400 | 95400 | 95400 | 95400 | 0 |
| 189 | 20240816 | 152300 | 156854983400 | 95400 | 95400 | 95400 | 95400 | 0 |
| 190 | 20240816 | 152200 | 156854983400 | 95400 | 95400 | 95400 | 95400 | 0 |
| 191 | 20240816 | 152100 | 156854983400 | 95400 | 95400 | 95400 | 95400 | 0 |
| 192 | 20240816 | 152000 | 156854983400 | 95400 | 95400 | 95400 | 95400 | 0 |
| 193 | 20240816 | 151900 | 156854983400 | 95400 | 95400 | 95500 | 95300 | 11865 |
| 194 | 20240816 | 151800 | 155723042400 | 95400 | 95400 | 95400 | 95300 | 9336 |
| 195 | 20240816 | 151700 | 154832958800 | 95400 | 95000 | 95400 | 95000 | 10803 |
| 196 | 20240816 | 151600 | 153804241000 | 95100 | 95100 | 95200 | 95000 | 7368 |
| 197 | 20240816 | 151500 | 153103363200 | 95000 | 94800 | 95100 | 94700 | 10693 |
| 198 | 20240816 | 151400 | 152088274400 | 94800 | 94800 | 94900 | 94800 | 3906 |
| 199 | 20240816 | 151300 | 151717965800 | 94800 | 94800 | 94900 | 94700 | 2463 |
| 200 | 20240816 | 151200 | 151484432300 | 94700 | 94900 | 94900 | 94700 | 5023 |
| 201 | 20240816 | 151100 | 151008040400 | 94800 | 94900 | 94900 | 94800 | 1726 |
| 202 | 20240816 | 151000 | 150844350500 | 94800 | 94900 | 94900 | 94700 | 3235 |
| 203 | 20240816 | 150900 | 150537712000 | 94800 | 94900 | 95000 | 94800 | 2521 |
| 204 | 20240816 | 150800 | 150298588700 | 94900 | 95000 | 95000 | 94900 | 2278 |
| 205 | 20240816 | 150700 | 150082383900 | 94900 | 94900 | 95000 | 94800 | 3494 |
| 206 | 20240816 | 150600 | 149750639700 | 94800 | 94800 | 94900 | 94700 | 3311 |
| 207 | 20240816 | 150500 | 149436723900 | 94800 | 95000 | 95000 | 94800 | 6254 |
| 208 | 20240816 | 150400 | 148842879100 | 94900 | 95000 | 95100 | 94600 | 11737 |
| 209 | 20240816 | 150300 | 147729482600 | 95100 | 95000 | 95200 | 95000 | 3950 |
| 210 | 20240816 | 150200 | 147353912400 | 95000 | 95000 | 95100 | 95000 | 1853 |
| 211 | 20240816 | 150100 | 147177858000 | 95100 | 95000 | 95100 | 95000 | 2521 |
| 212 | 20240816 | 150000 | 146938339500 | 95100 | 95000 | 95100 | 95000 | 1379 |
| 213 | 20240816 | 145900 | 146807325100 | 95100 | 95100 | 95100 | 94900 | 4957 |
| 214 | 20240816 | 145800 | 146336226200 | 95100 | 95100 | 95300 | 95100 | 3719 |
| 215 | 20240816 | 145700 | 145982314800 | 95100 | 95100 | 95200 | 95100 | 2456 |
| 216 | 20240816 | 145600 | 145748559100 | 95100 | 95100 | 95200 | 95000 | 3389 |
| 217 | 20240816 | 145500 | 145426093000 | 95100 | 95100 | 95100 | 94900 | 3914 |
| 218 | 20240816 | 145400 | 145054125600 | 95000 | 95200 | 95200 | 95000 | 3717 |
| 219 | 20240816 | 145300 | 144700841800 | 95100 | 95200 | 95200 | 95100 | 4609 |
| 220 | 20240816 | 145200 | 144262116600 | 95100 | 95100 | 95100 | 94900 | 7139 |
| 221 | 20240816 | 145100 | 143583625900 | 95100 | 94800 | 95200 | 94700 | 11001 |
| 222 | 20240816 | 145000 | 142537986600 | 94900 | 94900 | 95000 | 94700 | 5495 |
| 223 | 20240816 | 144900 | 142017001000 | 94900 | 95100 | 95100 | 94900 | 4875 |
| 224 | 20240816 | 144800 | 141554032500 | 95100 | 95100 | 95100 | 94900 | 3560 |
| 225 | 20240816 | 144700 | 141215747000 | 95100 | 94900 | 95100 | 94900 | 3772 |
| 226 | 20240816 | 144600 | 140857264500 | 95000 | 95100 | 95100 | 94800 | 7255 |
| 227 | 20240816 | 144500 | 140168065500 | 95100 | 95100 | 95500 | 94800 | 14825 |
| 228 | 20240816 | 144400 | 138757792200 | 95100 | 94900 | 95500 | 94900 | 22030 |
| 229 | 20240816 | 144300 | 136659098400 | 94900 | 94700 | 95400 | 94600 | 17638 |
| 230 | 20240816 | 144200 | 134983260500 | 94600 | 93900 | 95000 | 93800 | 45112 |
| 231 | 20240816 | 144100 | 130711422200 | 93900 | 93900 | 94000 | 93800 | 901 |
| 232 | 20240816 | 144000 | 130626816700 | 93900 | 93900 | 94000 | 93800 | 2448 |
| 233 | 20240816 | 143900 | 130396945200 | 93900 | 94000 | 94100 | 93900 | 2185 |
| 234 | 20240816 | 143800 | 130191657600 | 94000 | 93900 | 94100 | 93900 | 2418 |
| 235 | 20240816 | 143700 | 129964395400 | 94000 | 94200 | 94300 | 93900 | 6404 |
| 236 | 20240816 | 143600 | 129361693800 | 94200 | 94200 | 94200 | 94100 | 2489 |
| 237 | 20240816 | 143500 | 129127265000 | 94200 | 94100 | 94200 | 93900 | 3586 |
| 238 | 20240816 | 143400 | 128789818300 | 94000 | 93900 | 94200 | 93800 | 10653 |
| 239 | 20240816 | 143300 | 127788209400 | 93900 | 93600 | 93900 | 93500 | 5640 |
| 240 | 20240816 | 143200 | 127259549800 | 93700 | 93400 | 93700 | 93400 | 3145 |
| 241 | 20240816 | 143100 | 126965365500 | 93500 | 93500 | 93600 | 93400 | 753 |
| 242 | 20240816 | 143000 | 126894994600 | 93500 | 93400 | 93600 | 93400 | 3019 |
| 243 | 20240816 | 142900 | 126612549900 | 93400 | 93500 | 93600 | 93400 | 2111 |
| 244 | 20240816 | 142800 | 126415280600 | 93500 | 93500 | 93600 | 93400 | 1395 |
| 245 | 20240816 | 142700 | 126284847700 | 93500 | 93300 | 93600 | 93300 | 4704 |
| 246 | 20240816 | 142600 | 125845444700 | 93300 | 93300 | 93400 | 93300 | 507 |
| 247 | 20240816 | 142500 | 125798137100 | 93300 | 93300 | 93400 | 93300 | 444 |
| 248 | 20240816 | 142400 | 125756706700 | 93400 | 93400 | 93400 | 93300 | 675 |
| 249 | 20240816 | 142300 | 125693702900 | 93400 | 93300 | 93500 | 93300 | 1445 |
| 250 | 20240816 | 142200 | 125558778400 | 93400 | 93300 | 93400 | 93300 | 1276 |
| 251 | 20240816 | 142100 | 125439723300 | 93300 | 93400 | 93500 | 93300 | 973 |
| 252 | 20240816 | 142000 | 125348850600 | 93500 | 93600 | 93600 | 93400 | 338 |
| 253 | 20240816 | 141900 | 125317268100 | 93400 | 93300 | 93600 | 93300 | 5806 |
| 254 | 20240816 | 141800 | 124774960500 | 93400 | 93300 | 93400 | 93300 | 1286 |
| 255 | 20240816 | 141700 | 124654962400 | 93300 | 93400 | 93400 | 93300 | 440 |
| 256 | 20240816 | 141600 | 124613903600 | 93400 | 93400 | 93400 | 93300 | 1422 |
| 257 | 20240816 | 141500 | 124481123100 | 93300 | 93300 | 93400 | 93300 | 1065 |
| 258 | 20240816 | 141400 | 124381757400 | 93400 | 93400 | 93500 | 93300 | 1070 |
| 259 | 20240816 | 141300 | 124281819000 | 93400 | 93400 | 93500 | 93400 | 452 |
| 260 | 20240816 | 141200 | 124239597600 | 93500 | 93600 | 93600 | 93400 | 2018 |
| 261 | 20240816 | 141100 | 124051008100 | 93500 | 93500 | 93600 | 93500 | 457 |
| 262 | 20240816 | 141000 | 124008277100 | 93500 | 93500 | 93600 | 93400 | 868 |
| 263 | 20240816 | 140900 | 123927131100 | 93500 | 93700 | 93700 | 93500 | 430 |
| 264 | 20240816 | 140800 | 123886901200 | 93600 | 93500 | 93700 | 93500 | 3765 |
| 265 | 20240816 | 140700 | 123534603600 | 93500 | 93500 | 93600 | 93500 | 346 |
| 266 | 20240816 | 140600 | 123502251800 | 93500 | 93500 | 93600 | 93500 | 491 |
| 267 | 20240816 | 140500 | 123456322900 | 93500 | 93500 | 93600 | 93500 | 1110 |
| 268 | 20240816 | 140400 | 123352534700 | 93500 | 93500 | 93600 | 93500 | 514 |
| 269 | 20240816 | 140300 | 123304475000 | 93500 | 93500 | 93600 | 93500 | 299 |
| 270 | 20240816 | 140200 | 123276512100 | 93500 | 93500 | 93600 | 93500 | 527 |
| 271 | 20240816 | 140100 | 123227213000 | 93500 | 93500 | 93600 | 93500 | 795 |
| 272 | 20240816 | 140000 | 123152865900 | 93500 | 93600 | 93600 | 93500 | 517 |
| 273 | 20240816 | 135900 | 123104520900 | 93600 | 93500 | 93600 | 93500 | 717 |
| 274 | 20240816 | 135800 | 123037446100 | 93600 | 93600 | 93600 | 93500 | 654 |
| 275 | 20240816 | 135700 | 122976290800 | 93600 | 93500 | 93600 | 93500 | 872 |
| 276 | 20240816 | 135600 | 122894723600 | 93500 | 93500 | 93600 | 93500 | 510 |
| 277 | 20240816 | 135500 | 122847009500 | 93500 | 93600 | 93600 | 93500 | 521 |
| 278 | 20240816 | 135400 | 122798278200 | 93600 | 93500 | 93600 | 93500 | 624 |
| 279 | 20240816 | 135300 | 122739902900 | 93600 | 93500 | 93600 | 93500 | 423 |
| 280 | 20240816 | 135200 | 122700328700 | 93500 | 93600 | 93600 | 93500 | 617 |
| 281 | 20240816 | 135100 | 122642638500 | 93600 | 93500 | 93600 | 93400 | 776 |
| 282 | 20240816 | 135000 | 122570102300 | 93500 | 93500 | 93600 | 93400 | 833 |
| 283 | 20240816 | 134900 | 122492202000 | 93600 | 93600 | 93600 | 93500 | 1004 |
| 284 | 20240816 | 134800 | 122398291200 | 93500 | 93400 | 93600 | 93400 | 720 |
| 285 | 20240816 | 134700 | 122330971700 | 93500 | 93400 | 93500 | 93400 | 591 |
| 286 | 20240816 | 134600 | 122275752600 | 93500 | 93600 | 93600 | 93500 | 1301 |
| 287 | 20240816 | 134500 | 122154106800 | 93600 | 93600 | 93600 | 93500 | 526 |
| 288 | 20240816 | 134400 | 122104913100 | 93500 | 93500 | 93600 | 93500 | 1767 |
| 289 | 20240816 | 134300 | 121939540100 | 93500 | 93600 | 93600 | 93500 | 489 |
| 290 | 20240816 | 134200 | 121893816600 | 93500 | 93500 | 93600 | 93400 | 1289 |
| 291 | 20240816 | 134100 | 121773303100 | 93600 | 93500 | 93600 | 93500 | 1013 |
| 292 | 20240816 | 134000 | 121678525400 | 93600 | 93600 | 93600 | 93500 | 2299 |
| 293 | 20240816 | 133900 | 121463471500 | 93600 | 93600 | 93600 | 93500 | 651 |
| 294 | 20240816 | 133800 | 121402594300 | 93500 | 93600 | 93600 | 93500 | 744 |
| 295 | 20240816 | 133700 | 121332965300 | 93500 | 93600 | 93600 | 93400 | 1639 |
| 296 | 20240816 | 133600 | 121179701700 | 93600 | 93300 | 93600 | 93200 | 2606 |
| 297 | 20240816 | 133500 | 120936288600 | 93300 | 93200 | 93400 | 93200 | 2472 |
| 298 | 20240816 | 133400 | 120705700500 | 93200 | 93300 | 93300 | 93200 | 1069 |
| 299 | 20240816 | 133300 | 120606051900 | 93200 | 93300 | 93300 | 93200 | 291 |
| 300 | 20240816 | 133200 | 120578921400 | 93200 | 93300 | 93300 | 93200 | 649 |
| 301 | 20240816 | 133100 | 120518426300 | 93200 | 93300 | 93300 | 93200 | 456 |
| 302 | 20240816 | 133000 | 120475915600 | 93200 | 93300 | 93400 | 93200 | 374 |
| 303 | 20240816 | 132900 | 120441033200 | 93300 | 93300 | 93400 | 93300 | 2156 |
| 304 | 20240816 | 132800 | 120239877800 | 93400 | 93300 | 93400 | 93300 | 808 |
| 305 | 20240816 | 132700 | 120164470400 | 93400 | 93300 | 93400 | 93300 | 272 |
| 306 | 20240816 | 132600 | 120139081300 | 93300 | 93300 | 93400 | 93300 | 315 |
| 307 | 20240816 | 132500 | 120109684000 | 93300 | 93500 | 93500 | 93300 | 2660 |
| 308 | 20240816 | 132400 | 119861075700 | 93500 | 93600 | 93600 | 93500 | 2428 |
| 309 | 20240816 | 132300 | 119633920700 | 93500 | 93400 | 93600 | 93400 | 1415 |
| 310 | 20240816 | 132200 | 119501623500 | 93500 | 93400 | 93500 | 93400 | 796 |
| 311 | 20240816 | 132100 | 119427243700 | 93500 | 93300 | 93500 | 93300 | 481 |
| 312 | 20240816 | 132000 | 119382318700 | 93300 | 93400 | 93400 | 93300 | 910 |
| 313 | 20240816 | 131900 | 119297355000 | 93400 | 93400 | 93400 | 93300 | 329 |
| 314 | 20240816 | 131800 | 119266644800 | 93300 | 93300 | 93400 | 93300 | 140 |
| 315 | 20240816 | 131700 | 119253582100 | 93300 | 93400 | 93500 | 93200 | 1734 |
| 316 | 20240816 | 131600 | 119091747700 | 93400 | 93300 | 93500 | 93200 | 2255 |
| 317 | 20240816 | 131500 | 118881314600 | 93400 | 93400 | 93400 | 93300 | 818 |
| 318 | 20240816 | 131400 | 118804979600 | 93400 | 93400 | 93500 | 93300 | 527 |
| 319 | 20240816 | 131300 | 118755780500 | 93400 | 93300 | 93400 | 93300 | 1330 |
| 320 | 20240816 | 131200 | 118631645300 | 93400 | 93400 | 93500 | 93300 | 1748 |
| 321 | 20240816 | 131100 | 118468417200 | 93400 | 93400 | 93600 | 93400 | 1971 |
| 322 | 20240816 | 131000 | 118284159300 | 93400 | 93600 | 93600 | 93300 | 1736 |
| 323 | 20240816 | 130900 | 118121933900 | 93500 | 93600 | 93600 | 93500 | 429 |
| 324 | 20240816 | 130800 | 118081821400 | 93600 | 93600 | 93700 | 93500 | 1266 |
| 325 | 20240816 | 130700 | 117963329400 | 93600 | 93600 | 93600 | 93500 | 402 |
| 326 | 20240816 | 130600 | 117925709900 | 93600 | 93600 | 93700 | 93500 | 344 |
| 327 | 20240816 | 130500 | 117893506900 | 93600 | 93400 | 93700 | 93400 | 2288 |
| 328 | 20240816 | 130400 | 117679312600 | 93400 | 93400 | 93500 | 93400 | 1096 |
| 329 | 20240816 | 130300 | 117576923500 | 93400 | 93600 | 93600 | 93400 | 192 |
| 330 | 20240816 | 130200 | 117558983300 | 93500 | 93500 | 93600 | 93400 | 415 |
| 331 | 20240816 | 130100 | 117520196400 | 93400 | 93400 | 93600 | 93400 | 589 |
| 332 | 20240816 | 130000 | 117465138800 | 93500 | 93500 | 93600 | 93400 | 408 |
| 333 | 20240816 | 125900 | 117426992900 | 93500 | 93500 | 93600 | 93400 | 748 |
| 334 | 20240816 | 125800 | 117357056800 | 93400 | 93500 | 93600 | 93400 | 855 |
| 335 | 20240816 | 125700 | 117277098800 | 93500 | 93500 | 93600 | 93500 | 297 |
| 336 | 20240816 | 125600 | 117249321300 | 93500 | 93600 | 93600 | 93500 | 842 |
| 337 | 20240816 | 125500 | 117170525500 | 93600 | 93600 | 93700 | 93600 | 570 |
| 338 | 20240816 | 125400 | 117117141300 | 93600 | 93500 | 93700 | 93500 | 1629 |
| 339 | 20240816 | 125300 | 116964682700 | 93500 | 93300 | 93600 | 93300 | 1549 |
| 340 | 20240816 | 125200 | 116819926600 | 93300 | 93300 | 93400 | 93200 | 539 |
| 341 | 20240816 | 125100 | 116769648000 | 93400 | 93300 | 93400 | 93200 | 383 |
| 342 | 20240816 | 125000 | 116733916500 | 93300 | 93300 | 93300 | 93200 | 495 |
| 343 | 20240816 | 124900 | 116687736300 | 93300 | 93400 | 93400 | 93300 | 742 |
| 344 | 20240816 | 124800 | 116618467000 | 93400 | 93400 | 93400 | 93300 | 110 |
| 345 | 20240816 | 124700 | 116608194600 | 93300 | 93400 | 93400 | 93300 | 1036 |
| 346 | 20240816 | 124600 | 116511474900 | 93300 | 93400 | 93400 | 93300 | 148 |
| 347 | 20240816 | 124500 | 116497658600 | 93400 | 93300 | 93400 | 93300 | 511 |
| 348 | 20240816 | 124400 | 116449972000 | 93300 | 93300 | 93400 | 93200 | 332 |
| 349 | 20240816 | 124300 | 116419001900 | 93300 | 93400 | 93500 | 93200 | 1198 |
| 350 | 20240816 | 124200 | 116307191900 | 93300 | 93300 | 93400 | 93300 | 1348 |
| 351 | 20240816 | 124100 | 116181304200 | 93300 | 93300 | 93400 | 93300 | 196 |
| 352 | 20240816 | 124000 | 116163017300 | 93300 | 93300 | 93500 | 93200 | 1244 |
| 353 | 20240816 | 123900 | 116046890100 | 93300 | 93400 | 93400 | 93300 | 882 |
| 354 | 20240816 | 123800 | 115964527000 | 93400 | 93400 | 93400 | 93300 | 508 |
| 355 | 20240816 | 123700 | 115917086800 | 93300 | 93500 | 93500 | 93300 | 1028 |
| 356 | 20240816 | 123600 | 115821073600 | 93400 | 93400 | 93400 | 93400 | 491 |
| 357 | 20240816 | 123500 | 115775214200 | 93400 | 93400 | 93500 | 93400 | 261 |
| 358 | 20240816 | 123400 | 115750834700 | 93500 | 93400 | 93500 | 93300 | 1117 |
| 359 | 20240816 | 123300 | 115646472700 | 93400 | 93500 | 93600 | 93400 | 1388 |
| 360 | 20240816 | 123200 | 115516716000 | 93400 | 93400 | 93500 | 93300 | 1494 |
| 361 | 20240816 | 123100 | 115377111900 | 93400 | 93200 | 93400 | 93100 | 2330 |
| 362 | 20240816 | 123000 | 115159822900 | 93200 | 93200 | 93300 | 93200 | 928 |
| 363 | 20240816 | 122900 | 115073318300 | 93200 | 93300 | 93400 | 93200 | 367 |
| 364 | 20240816 | 122800 | 115039098000 | 93300 | 93300 | 93300 | 93200 | 544 |
| 365 | 20240816 | 122700 | 114988366800 | 93300 | 93100 | 93400 | 93000 | 1359 |
| 366 | 20240816 | 122600 | 114861681800 | 93100 | 93200 | 93200 | 93000 | 2276 |
| 367 | 20240816 | 122500 | 114649779500 | 93200 | 93100 | 93200 | 93100 | 1295 |
| 368 | 20240816 | 122400 | 114529098400 | 93100 | 93000 | 93100 | 93000 | 1220 |
| 369 | 20240816 | 122300 | 114415549000 | 93000 | 93000 | 93100 | 92900 | 1712 |
| 370 | 20240816 | 122200 | 114256335700 | 93000 | 93100 | 93100 | 93000 | 682 |
| 371 | 20240816 | 122100 | 114192905600 | 93000 | 92900 | 93000 | 92900 | 979 |
| 372 | 20240816 | 122000 | 114101896100 | 93000 | 92800 | 93000 | 92700 | 3851 |
| 373 | 20240816 | 121900 | 113744336600 | 92800 | 92900 | 93000 | 92800 | 4290 |
| 374 | 20240816 | 121800 | 113346057300 | 92900 | 92900 | 93000 | 92900 | 520 |
| 375 | 20240816 | 121700 | 113297747600 | 93000 | 93000 | 93000 | 92900 | 700 |
| 376 | 20240816 | 121600 | 113232705200 | 93000 | 92800 | 93100 | 92800 | 3192 |
| 377 | 20240816 | 121500 | 112935901900 | 92900 | 92900 | 93000 | 92800 | 1439 |
| 378 | 20240816 | 121400 | 112802210900 | 92900 | 92900 | 93000 | 92700 | 6090 |
| 379 | 20240816 | 121300 | 112236774000 | 93000 | 93200 | 93200 | 92900 | 5975 |
| 380 | 20240816 | 121200 | 111680889100 | 93100 | 93200 | 93300 | 93100 | 1509 |
| 381 | 20240816 | 121100 | 111540293000 | 93200 | 93300 | 93300 | 93200 | 1554 |
| 382 | 20240816 | 121000 | 111395455300 | 93300 | 93300 | 93300 | 93200 | 1491 |
| 383 | 20240816 | 120900 | 111256452700 | 93300 | 93300 | 93400 | 93300 | 2719 |
| 384 | 20240816 | 120800 | 111002756800 | 93300 | 93300 | 93400 | 93300 | 1807 |
| 385 | 20240816 | 120700 | 110834157800 | 93300 | 93400 | 93500 | 93300 | 893 |
| 386 | 20240816 | 120600 | 110750772600 | 93500 | 93400 | 93500 | 93400 | 2233 |
| 387 | 20240816 | 120500 | 110542208800 | 93400 | 93400 | 93500 | 93400 | 2134 |
| 388 | 20240816 | 120400 | 110342883300 | 93500 | 93400 | 93500 | 93400 | 1052 |
| 389 | 20240816 | 120300 | 110244625700 | 93500 | 93400 | 93500 | 93400 | 1400 |
| 390 | 20240816 | 120200 | 110113861200 | 93400 | 93500 | 93500 | 93400 | 633 |
| 391 | 20240816 | 120100 | 110054720600 | 93500 | 93600 | 93600 | 93400 | 2904 |
| 392 | 20240816 | 120000 | 109783180300 | 93600 | 93500 | 93600 | 93400 | 1475 |
| 393 | 20240816 | 115900 | 109645328600 | 93500 | 93700 | 93700 | 93400 | 5117 |
| 394 | 20240816 | 115800 | 109166509500 | 93700 | 93700 | 93800 | 93700 | 976 |
| 395 | 20240816 | 115700 | 109075002800 | 93800 | 93600 | 93800 | 93600 | 618 |
| 396 | 20240816 | 115600 | 109017098400 | 93700 | 93700 | 93800 | 93600 | 1195 |
| 397 | 20240816 | 115500 | 108905156100 | 93700 | 93700 | 93800 | 93700 | 884 |
| 398 | 20240816 | 115400 | 108822303700 | 93700 | 93700 | 93800 | 93700 | 213 |
| 399 | 20240816 | 115300 | 108802340500 | 93800 | 93700 | 93800 | 93700 | 866 |
| 400 | 20240816 | 115200 | 108721129500 | 93800 | 94000 | 94000 | 93700 | 1024 |
| 401 | 20240816 | 115100 | 108625086000 | 94000 | 93800 | 94000 | 93800 | 750 |
| 402 | 20240816 | 115000 | 108554692300 | 93800 | 93700 | 93900 | 93700 | 763 |
| 403 | 20240816 | 114900 | 108483099100 | 93700 | 93800 | 93900 | 93700 | 530 |
| 404 | 20240816 | 114800 | 108433394400 | 93800 | 93800 | 93900 | 93800 | 702 |
| 405 | 20240816 | 114700 | 108367534400 | 93800 | 93900 | 94000 | 93800 | 1685 |
| 406 | 20240816 | 114600 | 108209317200 | 94000 | 94000 | 94100 | 93900 | 1054 |
| 407 | 20240816 | 114500 | 108110245700 | 94000 | 94000 | 94100 | 93900 | 716 |
| 408 | 20240816 | 114400 | 108042933700 | 94000 | 93900 | 94000 | 93900 | 558 |
| 409 | 20240816 | 114300 | 107990515600 | 93900 | 94000 | 94100 | 93900 | 818 |
| 410 | 20240816 | 114200 | 107913620800 | 94000 | 94000 | 94100 | 93900 | 239 |
| 411 | 20240816 | 114100 | 107891161900 | 93900 | 94100 | 94200 | 93900 | 4137 |
| 412 | 20240816 | 114000 | 107501672900 | 94100 | 93800 | 94200 | 93800 | 9703 |
| 413 | 20240816 | 113900 | 106589027700 | 93800 | 93800 | 94000 | 93800 | 2213 |
| 414 | 20240816 | 113800 | 106381261700 | 93800 | 93700 | 93900 | 93600 | 3328 |
| 415 | 20240816 | 113700 | 106068950500 | 93700 | 93600 | 93700 | 93500 | 1569 |
| 416 | 20240816 | 113600 | 105922044700 | 93600 | 93600 | 93700 | 93600 | 619 |
| 417 | 20240816 | 113500 | 105864104900 | 93600 | 93700 | 93700 | 93600 | 863 |
| 418 | 20240816 | 113400 | 105783278100 | 93600 | 93500 | 93700 | 93500 | 1234 |
| 419 | 20240816 | 113300 | 105667740400 | 93500 | 93500 | 93600 | 93500 | 895 |
| 420 | 20240816 | 113200 | 105583987600 | 93500 | 93600 | 93600 | 93500 | 643 |
| 421 | 20240816 | 113100 | 105523862400 | 93500 | 93400 | 93600 | 93400 | 1628 |
| 422 | 20240816 | 113000 | 105371636500 | 93500 | 93500 | 93600 | 93400 | 1692 |
| 423 | 20240816 | 112900 | 105213462800 | 93500 | 93600 | 93700 | 93500 | 2417 |
| 424 | 20240816 | 112800 | 104987339000 | 93600 | 93800 | 93800 | 93600 | 3684 |
| 425 | 20240816 | 112700 | 104642064700 | 93800 | 93800 | 93800 | 93700 | 887 |
| 426 | 20240816 | 112600 | 104558890600 | 93700 | 93700 | 93800 | 93700 | 698 |
| 427 | 20240816 | 112500 | 104493438500 | 93800 | 93700 | 93800 | 93600 | 1348 |
| 428 | 20240816 | 112400 | 104367187500 | 93700 | 93600 | 93700 | 93600 | 858 |
| 429 | 20240816 | 112300 | 104286822700 | 93600 | 93600 | 93700 | 93600 | 358 |
| 430 | 20240816 | 112200 | 104253300700 | 93600 | 93600 | 93800 | 93600 | 1510 |
| 431 | 20240816 | 112100 | 104111824800 | 93700 | 93500 | 93700 | 93400 | 1926 |
| 432 | 20240816 | 112000 | 103931635900 | 93500 | 93500 | 93600 | 93500 | 446 |
| 433 | 20240816 | 111900 | 103889934300 | 93500 | 93400 | 93600 | 93400 | 785 |
| 434 | 20240816 | 111800 | 103816541300 | 93400 | 93500 | 93500 | 93400 | 1141 |
| 435 | 20240816 | 111700 | 103709870000 | 93500 | 93500 | 93600 | 93500 | 282 |
| 436 | 20240816 | 111600 | 103683502100 | 93500 | 93500 | 93600 | 93500 | 600 |
| 437 | 20240816 | 111500 | 103627367600 | 93500 | 93500 | 93600 | 93400 | 1485 |
| 438 | 20240816 | 111400 | 103488516800 | 93500 | 93400 | 93500 | 93400 | 1594 |
| 439 | 20240816 | 111300 | 103339583800 | 93500 | 93400 | 93500 | 93400 | 311 |
| 440 | 20240816 | 111200 | 103310526300 | 93400 | 93400 | 93500 | 93400 | 750 |
| 441 | 20240816 | 111100 | 103240462300 | 93600 | 93400 | 93600 | 93400 | 1293 |
| 442 | 20240816 | 111000 | 103119592500 | 93500 | 93300 | 93500 | 93300 | 1037 |
| 443 | 20240816 | 110900 | 103022681900 | 93400 | 93500 | 93600 | 93400 | 683 |
| 444 | 20240816 | 110800 | 102958868800 | 93500 | 93500 | 93600 | 93400 | 1285 |
| 445 | 20240816 | 110700 | 102838772000 | 93500 | 93500 | 93500 | 93400 | 583 |
| 446 | 20240816 | 110600 | 102784299700 | 93500 | 93500 | 93500 | 93400 | 876 |
| 447 | 20240816 | 110500 | 102702429600 | 93500 | 93600 | 93700 | 93400 | 1175 |
| 448 | 20240816 | 110400 | 102592507300 | 93600 | 93700 | 93700 | 93600 | 1305 |
| 449 | 20240816 | 110300 | 102470249400 | 93700 | 93700 | 93800 | 93700 | 358 |
| 450 | 20240816 | 110200 | 102436697100 | 93700 | 93400 | 93800 | 93400 | 1709 |
| 451 | 20240816 | 110100 | 102276702300 | 93500 | 93500 | 93600 | 93500 | 958 |
| 452 | 20240816 | 110000 | 102187126000 | 93500 | 93800 | 93800 | 93500 | 2804 |
| 453 | 20240816 | 105900 | 101924492600 | 93800 | 93700 | 93900 | 93700 | 1568 |
| 454 | 20240816 | 105800 | 101777374800 | 93700 | 93600 | 93800 | 93600 | 2533 |
| 455 | 20240816 | 105700 | 101540022500 | 93700 | 93700 | 93700 | 93600 | 488 |
| 456 | 20240816 | 105600 | 101494330200 | 93700 | 93600 | 93700 | 93600 | 368 |
| 457 | 20240816 | 105500 | 101459876600 | 93700 | 93600 | 93700 | 93600 | 490 |
| 458 | 20240816 | 105400 | 101413975800 | 93700 | 93600 | 93700 | 93400 | 2274 |
| 459 | 20240816 | 105300 | 101201102300 | 93700 | 93300 | 93700 | 93300 | 3017 |
| 460 | 20240816 | 105200 | 100919192500 | 93300 | 93400 | 93400 | 93200 | 1088 |
| 461 | 20240816 | 105100 | 100817651000 | 93300 | 93300 | 93500 | 93300 | 732 |
| 462 | 20240816 | 105000 | 100749342900 | 93500 | 93200 | 93500 | 92900 | 7314 |
| 463 | 20240816 | 104900 | 100068383400 | 93200 | 93300 | 93400 | 93100 | 5387 |
| 464 | 20240816 | 104800 | 99566492900 | 93300 | 93300 | 93500 | 93200 | 2722 |
| 465 | 20240816 | 104700 | 99312378100 | 93400 | 93400 | 93500 | 93300 | 1492 |
| 466 | 20240816 | 104600 | 99173055300 | 93400 | 93400 | 93500 | 93300 | 2347 |
| 467 | 20240816 | 104500 | 98953927100 | 93400 | 93500 | 93600 | 93400 | 2507 |
| 468 | 20240816 | 104400 | 98719576500 | 93500 | 93600 | 93700 | 93500 | 964 |
| 469 | 20240816 | 104300 | 98629358700 | 93700 | 93600 | 93700 | 93600 | 682 |
| 470 | 20240816 | 104200 | 98565506500 | 93600 | 93700 | 93700 | 93500 | 940 |
| 471 | 20240816 | 104100 | 98477522600 | 93600 | 93600 | 93600 | 93600 | 900 |
| 472 | 20240816 | 104000 | 98393282600 | 93600 | 93600 | 93700 | 93500 | 1137 |
| 473 | 20240816 | 103900 | 98286880400 | 93600 | 93500 | 93600 | 93500 | 1150 |
| 474 | 20240816 | 103800 | 98179288500 | 93500 | 93500 | 93600 | 93500 | 2290 |
| 475 | 20240816 | 103700 | 97965028500 | 93600 | 93500 | 93600 | 93400 | 3275 |
| 476 | 20240816 | 103600 | 97658719900 | 93500 | 93200 | 93600 | 93200 | 3426 |
| 477 | 20240816 | 103500 | 97338691600 | 93200 | 93400 | 93500 | 93200 | 7457 |
| 478 | 20240816 | 103400 | 96642654100 | 93500 | 93700 | 93800 | 93300 | 13632 |
| 479 | 20240816 | 103300 | 95367935300 | 93700 | 93800 | 93900 | 93700 | 2102 |
| 480 | 20240816 | 103200 | 95170846500 | 93700 | 94100 | 94200 | 93700 | 6915 |
| 481 | 20240816 | 103100 | 94521309200 | 94100 | 94200 | 94200 | 94100 | 1522 |
| 482 | 20240816 | 103000 | 94378065100 | 94100 | 94200 | 94200 | 94100 | 1058 |
| 483 | 20240816 | 102900 | 94278478400 | 94200 | 94100 | 94200 | 94000 | 1762 |
| 484 | 20240816 | 102800 | 94112629900 | 94100 | 94000 | 94100 | 94000 | 1230 |
| 485 | 20240816 | 102700 | 93996950600 | 94000 | 94100 | 94200 | 93900 | 1922 |
| 486 | 20240816 | 102600 | 93816196800 | 94100 | 93900 | 94200 | 93900 | 4736 |
| 487 | 20240816 | 102500 | 93370754700 | 93900 | 93900 | 94000 | 93900 | 1821 |
| 488 | 20240816 | 102400 | 93199640500 | 93900 | 93800 | 94100 | 93800 | 4387 |
| 489 | 20240816 | 102300 | 92787389300 | 93800 | 93800 | 93900 | 93800 | 2439 |
| 490 | 20240816 | 102200 | 92558572800 | 93800 | 93800 | 93900 | 93800 | 1231 |
| 491 | 20240816 | 102100 | 92443082500 | 93800 | 93800 | 93900 | 93700 | 1941 |
| 492 | 20240816 | 102000 | 92260957100 | 93900 | 93900 | 94000 | 93800 | 2511 |
| 493 | 20240816 | 101900 | 92025309000 | 94000 | 94000 | 94100 | 93800 | 2441 |
| 494 | 20240816 | 101800 | 91796001700 | 94100 | 93900 | 94200 | 93900 | 2955 |
| 495 | 20240816 | 101700 | 91518081600 | 93900 | 94100 | 94100 | 93900 | 3769 |
| 496 | 20240816 | 101600 | 91163795000 | 94200 | 94200 | 94300 | 94100 | 1137 |
| 497 | 20240816 | 101500 | 91056752200 | 94200 | 94100 | 94300 | 94100 | 2335 |
| 498 | 20240816 | 101400 | 90836792700 | 94100 | 94300 | 94300 | 94100 | 3221 |
| 499 | 20240816 | 101300 | 90533583500 | 94300 | 94100 | 94400 | 94100 | 1835 |
| 500 | 20240816 | 101200 | 90360635300 | 94200 | 94200 | 94300 | 94100 | 2354 |
| 501 | 20240816 | 101100 | 90138861200 | 94200 | 94300 | 94400 | 94200 | 5743 |
| 502 | 20240816 | 101000 | 89597206300 | 94300 | 94100 | 94400 | 94100 | 3894 |
| 503 | 20240816 | 100900 | 89230268700 | 94100 | 93900 | 94200 | 93900 | 3030 |
| 504 | 20240816 | 100800 | 88945373200 | 94000 | 93700 | 94000 | 93700 | 5062 |
| 505 | 20240816 | 100700 | 88470379900 | 93700 | 94000 | 94000 | 93700 | 14395 |
| 506 | 20240816 | 100600 | 87119803800 | 94000 | 94000 | 94200 | 93900 | 5520 |
| 507 | 20240816 | 100500 | 86600809000 | 94000 | 93800 | 94200 | 93800 | 10567 |
| 508 | 20240816 | 100400 | 85608020500 | 93900 | 94200 | 94200 | 93800 | 14747 |
| 509 | 20240816 | 100300 | 84222112500 | 94100 | 94500 | 94500 | 94100 | 8568 |
| 510 | 20240816 | 100200 | 83414411900 | 94400 | 94600 | 94600 | 94400 | 3171 |
| 511 | 20240816 | 100100 | 83114965900 | 94500 | 94700 | 94700 | 94400 | 8340 |
| 512 | 20240816 | 100000 | 82326214500 | 94800 | 95100 | 95100 | 94700 | 6765 |
| 513 | 20240816 | 095900 | 81684461400 | 95100 | 94800 | 95100 | 94800 | 3928 |
| 514 | 20240816 | 095800 | 81311182500 | 94900 | 95200 | 95300 | 94800 | 14228 |
| 515 | 20240816 | 095700 | 79959722600 | 95200 | 94600 | 95500 | 94600 | 69707 |
| 516 | 20240816 | 095600 | 73332360600 | 94600 | 94600 | 94700 | 94500 | 4165 |
| 517 | 20240816 | 095500 | 72938325500 | 94600 | 94500 | 94700 | 94400 | 4147 |
| 518 | 20240816 | 095400 | 72546141800 | 94500 | 94400 | 94800 | 94300 | 6195 |
| 519 | 20240816 | 095300 | 71959986100 | 94400 | 94900 | 94900 | 94300 | 8265 |
| 520 | 20240816 | 095200 | 71178616500 | 94900 | 94700 | 94900 | 94600 | 7817 |
| 521 | 20240816 | 095100 | 70438099300 | 94800 | 94800 | 94900 | 94500 | 6133 |
| 522 | 20240816 | 095000 | 69857372400 | 94800 | 94500 | 95000 | 94500 | 7961 |
| 523 | 20240816 | 094900 | 69102572400 | 94600 | 94500 | 94900 | 94400 | 10375 |
| 524 | 20240816 | 094800 | 68119689600 | 94500 | 94900 | 94900 | 94500 | 9005 |
| 525 | 20240816 | 094700 | 67267156200 | 94800 | 94900 | 94900 | 94400 | 17000 |
| 526 | 20240816 | 094600 | 65657583500 | 95000 | 94900 | 95000 | 94700 | 16733 |
| 527 | 20240816 | 094500 | 64069228400 | 94800 | 94900 | 94900 | 94500 | 17270 |
| 528 | 20240816 | 094400 | 62432741800 | 94800 | 94700 | 94900 | 94500 | 23745 |
| 529 | 20240816 | 094300 | 60181420400 | 94700 | 94200 | 94900 | 94100 | 24611 |
| 530 | 20240816 | 094200 | 57852940700 | 94300 | 94600 | 94800 | 94100 | 23986 |
| 531 | 20240816 | 094100 | 55585040500 | 94600 | 93500 | 94700 | 93400 | 53046 |
| 532 | 20240816 | 094000 | 50592447300 | 93500 | 93200 | 93500 | 92800 | 19835 |
| 533 | 20240816 | 093900 | 48744827000 | 93100 | 93100 | 93300 | 93000 | 8026 |
| 534 | 20240816 | 093800 | 47996924700 | 93100 | 93400 | 93400 | 93000 | 13332 |
| 535 | 20240816 | 093700 | 46753466300 | 93400 | 93200 | 93700 | 93100 | 19671 |
| 536 | 20240816 | 093600 | 44915662500 | 93200 | 92800 | 93200 | 92800 | 12812 |
| 537 | 20240816 | 093500 | 43723996300 | 92800 | 93400 | 93600 | 92800 | 16132 |
| 538 | 20240816 | 093400 | 42223519300 | 93400 | 93200 | 93600 | 93000 | 25573 |
| 539 | 20240816 | 093300 | 39837813100 | 93200 | 92300 | 93200 | 92200 | 37513 |
| 540 | 20240816 | 093200 | 36358084400 | 92300 | 91800 | 92300 | 91800 | 13208 |
| 541 | 20240816 | 093100 | 35142472400 | 91900 | 91900 | 92000 | 91800 | 2534 |
| 542 | 20240816 | 093000 | 34909628500 | 91900 | 91700 | 92000 | 91700 | 5400 |
| 543 | 20240816 | 092900 | 34413540500 | 91700 | 91800 | 91900 | 91700 | 2403 |
| 544 | 20240816 | 092800 | 34192883800 | 91800 | 91700 | 92000 | 91700 | 5906 |
| 545 | 20240816 | 092700 | 33650115500 | 91800 | 91800 | 92000 | 91700 | 6100 |
| 546 | 20240816 | 092600 | 33090029500 | 91800 | 91300 | 91800 | 91300 | 3545 |
| 547 | 20240816 | 092500 | 32765072000 | 91300 | 91100 | 91400 | 91000 | 6437 |
| 548 | 20240816 | 092400 | 32178433700 | 91100 | 91100 | 91200 | 91000 | 6115 |
| 549 | 20240816 | 092300 | 31621478900 | 91100 | 91200 | 91300 | 90900 | 9933 |
| 550 | 20240816 | 092200 | 30716934500 | 91300 | 91600 | 91700 | 91200 | 6206 |
| 551 | 20240816 | 092100 | 30149747000 | 91600 | 91400 | 91700 | 91300 | 5030 |
| 552 | 20240816 | 092000 | 29689676600 | 91500 | 91800 | 91900 | 91300 | 6383 |
| 553 | 20240816 | 091900 | 29105110700 | 91900 | 92000 | 92200 | 91700 | 9761 |
| 554 | 20240816 | 091800 | 28206570400 | 91900 | 92100 | 92200 | 91900 | 4760 |
| 555 | 20240816 | 091700 | 27768570700 | 92100 | 91800 | 92200 | 91800 | 15724 |
| 556 | 20240816 | 091600 | 26321520200 | 91800 | 92100 | 92100 | 91700 | 9406 |
| 557 | 20240816 | 091500 | 25456571400 | 92000 | 92200 | 92400 | 92000 | 15726 |
| 558 | 20240816 | 091400 | 24005534800 | 92100 | 91500 | 92200 | 91500 | 25861 |
| 559 | 20240816 | 091300 | 21628190300 | 91500 | 91700 | 91800 | 91300 | 6836 |
| 560 | 20240816 | 091200 | 21002478800 | 91600 | 91800 | 91800 | 91100 | 14545 |
| 561 | 20240816 | 091100 | 19669984400 | 91700 | 91800 | 91900 | 91700 | 11629 |
| 562 | 20240816 | 091000 | 18602758000 | 91800 | 91000 | 91800 | 91000 | 18395 |
| 563 | 20240816 | 090900 | 16918919300 | 91000 | 91600 | 91700 | 90900 | 16222 |
| 564 | 20240816 | 090800 | 15436910900 | 91500 | 90900 | 91600 | 90900 | 28133 |
| 565 | 20240816 | 090700 | 12868069800 | 91000 | 90700 | 91000 | 90400 | 11238 |
| 566 | 20240816 | 090600 | 11847641900 | 90800 | 90500 | 90900 | 90400 | 13029 |
| 567 | 20240816 | 090500 | 10665486700 | 90400 | 90400 | 90600 | 90300 | 12731 |
| 568 | 20240816 | 090400 | 9513451300 | 90400 | 89800 | 90500 | 89800 | 17279 |
| 569 | 20240816 | 090300 | 7956815100 | 89900 | 90100 | 90200 | 89800 | 13485 |
| 570 | 20240816 | 090200 | 6743381100 | 90100 | 89700 | 90200 | 89700 | 13616 |
| 571 | 20240816 | 090100 | 5518219200 | 89700 | 89600 | 90000 | 89500 | 15759 |
| 572 | 20240816 | 090000 | 4103659400 | 89600 | 88800 | 89700 | 88800 | 45976 |