34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 183000 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 9628 |
| 3 | 20240806 | 182900 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 4 | 20240806 | 182800 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 5 | 20240806 | 182700 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 6 | 20240806 | 182600 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 7 | 20240806 | 182500 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 8 | 20240806 | 182400 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 9 | 20240806 | 182300 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 10 | 20240806 | 182200 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 11 | 20240806 | 182100 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 12 | 20240806 | 182000 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 13 | 20240806 | 181900 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 14 | 20240806 | 181800 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 15 | 20240806 | 181700 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 16 | 20240806 | 181600 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 17 | 20240806 | 181500 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 18 | 20240806 | 181400 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 19 | 20240806 | 181300 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 20 | 20240806 | 181200 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 21 | 20240806 | 181100 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 22 | 20240806 | 181000 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 23 | 20240806 | 180900 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 24 | 20240806 | 180800 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 25 | 20240806 | 180700 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 26 | 20240806 | 180600 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 27 | 20240806 | 180500 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 28 | 20240806 | 180400 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 29 | 20240806 | 180300 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 30 | 20240806 | 180200 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 31 | 20240806 | 180100 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 32 | 20240806 | 180000 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 9628 |
| 33 | 20240806 | 175900 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 34 | 20240806 | 175800 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 35 | 20240806 | 175700 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 36 | 20240806 | 175600 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 37 | 20240806 | 175500 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 38 | 20240806 | 175400 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 39 | 20240806 | 175300 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 40 | 20240806 | 175200 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 41 | 20240806 | 175100 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 42 | 20240806 | 175000 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 43 | 20240806 | 174900 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 44 | 20240806 | 174800 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 45 | 20240806 | 174700 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 46 | 20240806 | 174600 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 47 | 20240806 | 174500 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 48 | 20240806 | 174400 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 49 | 20240806 | 174300 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 50 | 20240806 | 174200 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 51 | 20240806 | 174100 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 52 | 20240806 | 174000 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 53 | 20240806 | 173900 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 54 | 20240806 | 173800 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 55 | 20240806 | 173700 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 56 | 20240806 | 173600 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 57 | 20240806 | 173500 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 58 | 20240806 | 173400 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 59 | 20240806 | 173300 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 60 | 20240806 | 173200 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 61 | 20240806 | 173100 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 62 | 20240806 | 173000 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 9628 |
| 63 | 20240806 | 172900 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 64 | 20240806 | 172800 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 65 | 20240806 | 172700 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 66 | 20240806 | 172600 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 67 | 20240806 | 172500 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 68 | 20240806 | 172400 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 69 | 20240806 | 172300 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 70 | 20240806 | 172200 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 71 | 20240806 | 172100 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 72 | 20240806 | 172000 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 73 | 20240806 | 171900 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 74 | 20240806 | 171800 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 75 | 20240806 | 171700 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 76 | 20240806 | 171600 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 77 | 20240806 | 171500 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 78 | 20240806 | 171400 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 79 | 20240806 | 171300 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 80 | 20240806 | 171200 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 81 | 20240806 | 171100 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 82 | 20240806 | 171000 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 83 | 20240806 | 170900 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 84 | 20240806 | 170800 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 85 | 20240806 | 170700 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 86 | 20240806 | 170600 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 87 | 20240806 | 170500 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 88 | 20240806 | 170400 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 89 | 20240806 | 170300 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 90 | 20240806 | 170200 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 91 | 20240806 | 170100 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 92 | 20240806 | 170000 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 9628 |
| 93 | 20240806 | 165900 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 94 | 20240806 | 165800 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 95 | 20240806 | 165700 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 96 | 20240806 | 165600 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 97 | 20240806 | 165500 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 98 | 20240806 | 165400 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 99 | 20240806 | 165300 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 100 | 20240806 | 165200 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 101 | 20240806 | 165100 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 102 | 20240806 | 165000 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 103 | 20240806 | 164900 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 104 | 20240806 | 164800 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 105 | 20240806 | 164700 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 106 | 20240806 | 164600 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 107 | 20240806 | 164500 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 108 | 20240806 | 164400 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 109 | 20240806 | 164300 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 110 | 20240806 | 164200 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 111 | 20240806 | 164100 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 112 | 20240806 | 164000 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 113 | 20240806 | 163900 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 114 | 20240806 | 163800 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 115 | 20240806 | 163700 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 116 | 20240806 | 163600 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 117 | 20240806 | 163500 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 118 | 20240806 | 163400 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 119 | 20240806 | 163300 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 120 | 20240806 | 163200 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 121 | 20240806 | 163100 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 122 | 20240806 | 163000 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 9628 |
| 123 | 20240806 | 162900 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 124 | 20240806 | 162800 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 125 | 20240806 | 162700 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 126 | 20240806 | 162600 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 127 | 20240806 | 162500 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 128 | 20240806 | 162400 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 129 | 20240806 | 162300 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 130 | 20240806 | 162200 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 131 | 20240806 | 162100 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 132 | 20240806 | 162000 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 133 | 20240806 | 161900 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 134 | 20240806 | 161800 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 135 | 20240806 | 161700 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 136 | 20240806 | 161600 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 137 | 20240806 | 161500 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 138 | 20240806 | 161400 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 139 | 20240806 | 161300 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 140 | 20240806 | 161200 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 141 | 20240806 | 161100 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 142 | 20240806 | 161000 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 143 | 20240806 | 160900 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 144 | 20240806 | 160800 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 145 | 20240806 | 160700 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 146 | 20240806 | 160600 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 147 | 20240806 | 160500 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 148 | 20240806 | 160400 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 149 | 20240806 | 160300 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 150 | 20240806 | 160200 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 151 | 20240806 | 160100 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 152 | 20240806 | 160000 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 9628 |
| 153 | 20240806 | 155900 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 154 | 20240806 | 155800 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 155 | 20240806 | 155700 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 156 | 20240806 | 155600 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 157 | 20240806 | 155500 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 158 | 20240806 | 155400 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 159 | 20240806 | 155300 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 160 | 20240806 | 155200 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 161 | 20240806 | 155100 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 162 | 20240806 | 155000 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 163 | 20240806 | 154900 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 164 | 20240806 | 154800 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 165 | 20240806 | 154700 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 166 | 20240806 | 154600 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 167 | 20240806 | 154500 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 168 | 20240806 | 154400 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 169 | 20240806 | 154300 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 170 | 20240806 | 154200 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 171 | 20240806 | 154100 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 172 | 20240806 | 154000 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 173 | 20240806 | 153900 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 174 | 20240806 | 153800 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 175 | 20240806 | 153700 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 176 | 20240806 | 153600 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 177 | 20240806 | 153500 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 178 | 20240806 | 153400 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 179 | 20240806 | 153300 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 180 | 20240806 | 153200 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 181 | 20240806 | 153100 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 0 |
| 182 | 20240806 | 153000 | 123650145500 | 159300 | 159300 | 159300 | 159300 | 19256 |
| 183 | 20240806 | 152900 | 122116405100 | 158500 | 158500 | 158500 | 158500 | 0 |
| 184 | 20240806 | 152800 | 122116405100 | 158500 | 158500 | 158500 | 158500 | 0 |
| 185 | 20240806 | 152700 | 122116405100 | 158500 | 158500 | 158500 | 158500 | 0 |
| 186 | 20240806 | 152600 | 122116405100 | 158500 | 158500 | 158500 | 158500 | 0 |
| 187 | 20240806 | 152500 | 122116405100 | 158500 | 158500 | 158500 | 158500 | 0 |
| 188 | 20240806 | 152400 | 122116405100 | 158500 | 158500 | 158500 | 158500 | 0 |
| 189 | 20240806 | 152300 | 122116405100 | 158500 | 158500 | 158500 | 158500 | 0 |
| 190 | 20240806 | 152200 | 122116405100 | 158500 | 158500 | 158500 | 158500 | 0 |
| 191 | 20240806 | 152100 | 122116405100 | 158500 | 158500 | 158500 | 158500 | 0 |
| 192 | 20240806 | 152000 | 122116405100 | 158500 | 158500 | 158500 | 158500 | 0 |
| 193 | 20240806 | 151900 | 122116405100 | 158500 | 158600 | 158700 | 158400 | 4259 |
| 194 | 20240806 | 151800 | 121440994200 | 158700 | 158700 | 158800 | 158500 | 1820 |
| 195 | 20240806 | 151700 | 121152237100 | 158700 | 159000 | 159100 | 158700 | 3010 |
| 196 | 20240806 | 151600 | 120673955900 | 159200 | 159400 | 159600 | 159100 | 4596 |
| 197 | 20240806 | 151500 | 119941878300 | 159500 | 159600 | 159600 | 159400 | 1776 |
| 198 | 20240806 | 151400 | 119658610900 | 159500 | 159400 | 159700 | 159400 | 2419 |
| 199 | 20240806 | 151300 | 119272633100 | 159400 | 159500 | 159600 | 159400 | 1004 |
| 200 | 20240806 | 151200 | 119112497700 | 159600 | 159600 | 159700 | 159500 | 1941 |
| 201 | 20240806 | 151100 | 118802777700 | 159700 | 159700 | 159800 | 159600 | 1309 |
| 202 | 20240806 | 151000 | 118593732100 | 159700 | 159800 | 159800 | 159700 | 1372 |
| 203 | 20240806 | 150900 | 118374564600 | 159700 | 159800 | 159800 | 159700 | 407 |
| 204 | 20240806 | 150800 | 118309563200 | 159700 | 159600 | 159800 | 159600 | 2460 |
| 205 | 20240806 | 150700 | 117916678100 | 159700 | 159700 | 159700 | 159600 | 2360 |
| 206 | 20240806 | 150600 | 117539902100 | 159800 | 159700 | 159900 | 159700 | 543 |
| 207 | 20240806 | 150500 | 117453155100 | 159800 | 159700 | 159900 | 159600 | 2659 |
| 208 | 20240806 | 150400 | 117028295400 | 159600 | 159500 | 159600 | 159400 | 1993 |
| 209 | 20240806 | 150300 | 116710367600 | 159500 | 159500 | 159600 | 159400 | 585 |
| 210 | 20240806 | 150200 | 116617070100 | 159600 | 159300 | 159600 | 159300 | 1804 |
| 211 | 20240806 | 150100 | 116329507200 | 159300 | 159400 | 159500 | 159200 | 2116 |
| 212 | 20240806 | 150000 | 115992370100 | 159500 | 159500 | 159600 | 159400 | 1102 |
| 213 | 20240806 | 145900 | 115816642200 | 159500 | 159400 | 159600 | 159400 | 713 |
| 214 | 20240806 | 145800 | 115702941300 | 159500 | 159500 | 159500 | 159400 | 1194 |
| 215 | 20240806 | 145700 | 115512549000 | 159500 | 159400 | 159500 | 159400 | 665 |
| 216 | 20240806 | 145600 | 115406538600 | 159500 | 159500 | 159600 | 159400 | 1055 |
| 217 | 20240806 | 145500 | 115238326100 | 159500 | 159600 | 159800 | 159500 | 1122 |
| 218 | 20240806 | 145400 | 115059248700 | 159600 | 159400 | 159700 | 159400 | 1467 |
| 219 | 20240806 | 145300 | 114825209000 | 159400 | 159400 | 159400 | 159300 | 952 |
| 220 | 20240806 | 145200 | 114673479300 | 159400 | 159300 | 159500 | 159300 | 1508 |
| 221 | 20240806 | 145100 | 114433134900 | 159300 | 159400 | 159500 | 159200 | 559 |
| 222 | 20240806 | 145000 | 114344065500 | 159400 | 159500 | 159500 | 159200 | 805 |
| 223 | 20240806 | 144900 | 114215791800 | 159400 | 159500 | 159500 | 159400 | 286 |
| 224 | 20240806 | 144800 | 114170184600 | 159500 | 159300 | 159500 | 159300 | 1310 |
| 225 | 20240806 | 144700 | 113961393700 | 159400 | 159400 | 159500 | 159200 | 669 |
| 226 | 20240806 | 144600 | 113854824800 | 159400 | 159400 | 159700 | 159300 | 538 |
| 227 | 20240806 | 144500 | 113769012900 | 159500 | 159600 | 159700 | 159500 | 1194 |
| 228 | 20240806 | 144400 | 113578420000 | 159500 | 159600 | 159600 | 159500 | 184 |
| 229 | 20240806 | 144300 | 113549066400 | 159500 | 159600 | 159600 | 159500 | 822 |
| 230 | 20240806 | 144200 | 113417896500 | 159500 | 159500 | 159600 | 159500 | 200 |
| 231 | 20240806 | 144100 | 113385982200 | 159500 | 159500 | 159600 | 159400 | 589 |
| 232 | 20240806 | 144000 | 113292004000 | 159500 | 159400 | 159600 | 159400 | 549 |
| 233 | 20240806 | 143900 | 113204435200 | 159400 | 159500 | 159500 | 159300 | 623 |
| 234 | 20240806 | 143800 | 113105157800 | 159500 | 159600 | 159700 | 159500 | 879 |
| 235 | 20240806 | 143700 | 112964928800 | 159600 | 159600 | 159700 | 159600 | 510 |
| 236 | 20240806 | 143600 | 112883507500 | 159600 | 159800 | 159800 | 159500 | 333 |
| 237 | 20240806 | 143500 | 112830349300 | 159700 | 159800 | 159800 | 159700 | 259 |
| 238 | 20240806 | 143400 | 112788969100 | 159700 | 159900 | 159900 | 159700 | 342 |
| 239 | 20240806 | 143300 | 112734317300 | 159900 | 159800 | 159900 | 159600 | 251 |
| 240 | 20240806 | 143200 | 112694218100 | 159600 | 159600 | 159700 | 159500 | 588 |
| 241 | 20240806 | 143100 | 112600335200 | 159700 | 159900 | 159900 | 159600 | 773 |
| 242 | 20240806 | 143000 | 112476875600 | 159900 | 160000 | 160000 | 159900 | 706 |
| 243 | 20240806 | 142900 | 112363950100 | 160000 | 159800 | 160000 | 159700 | 460 |
| 244 | 20240806 | 142800 | 112290403100 | 159900 | 159700 | 159900 | 159700 | 331 |
| 245 | 20240806 | 142700 | 112237530500 | 159800 | 159900 | 160000 | 159600 | 490 |
| 246 | 20240806 | 142600 | 112159244100 | 160000 | 159900 | 160000 | 159800 | 478 |
| 247 | 20240806 | 142500 | 112082795600 | 159900 | 159800 | 160100 | 159700 | 468 |
| 248 | 20240806 | 142400 | 112007963200 | 159700 | 160000 | 160100 | 159700 | 777 |
| 249 | 20240806 | 142300 | 111883737700 | 160000 | 160600 | 160600 | 160000 | 533 |
| 250 | 20240806 | 142200 | 111798293900 | 160400 | 160600 | 160800 | 160400 | 381 |
| 251 | 20240806 | 142100 | 111737131300 | 160500 | 160700 | 160900 | 160500 | 919 |
| 252 | 20240806 | 142000 | 111589403100 | 160800 | 160700 | 161100 | 160700 | 4051 |
| 253 | 20240806 | 141900 | 110937686000 | 160600 | 159900 | 160700 | 159900 | 5393 |
| 254 | 20240806 | 141800 | 110073757000 | 159900 | 159900 | 160000 | 159800 | 1802 |
| 255 | 20240806 | 141700 | 109785603500 | 160000 | 159500 | 160000 | 159400 | 1892 |
| 256 | 20240806 | 141600 | 109483327700 | 159400 | 159200 | 159500 | 159100 | 648 |
| 257 | 20240806 | 141500 | 109380086200 | 159200 | 158900 | 159200 | 158900 | 441 |
| 258 | 20240806 | 141400 | 109309939100 | 158900 | 158800 | 159200 | 158700 | 130 |
| 259 | 20240806 | 141300 | 109289279700 | 158800 | 158700 | 159100 | 158600 | 577 |
| 260 | 20240806 | 141200 | 109197639100 | 158700 | 158700 | 158900 | 158600 | 581 |
| 261 | 20240806 | 141100 | 109105395300 | 158700 | 158600 | 158700 | 158500 | 404 |
| 262 | 20240806 | 141000 | 109041323200 | 158600 | 158800 | 158900 | 158500 | 662 |
| 263 | 20240806 | 140900 | 108936283600 | 158700 | 158400 | 158700 | 158300 | 371 |
| 264 | 20240806 | 140800 | 108877449900 | 158500 | 158200 | 158700 | 158200 | 1122 |
| 265 | 20240806 | 140700 | 108699787600 | 158200 | 158300 | 158300 | 158100 | 1771 |
| 266 | 20240806 | 140600 | 108419576600 | 158400 | 158200 | 158400 | 158100 | 234 |
| 267 | 20240806 | 140500 | 108382529500 | 158200 | 158400 | 158500 | 158000 | 2102 |
| 268 | 20240806 | 140400 | 108050011800 | 158400 | 158500 | 158700 | 158300 | 1234 |
| 269 | 20240806 | 140300 | 107854545200 | 158400 | 159000 | 159000 | 158400 | 3267 |
| 270 | 20240806 | 140200 | 107336300700 | 158900 | 159000 | 159200 | 158800 | 704 |
| 271 | 20240806 | 140100 | 107224420700 | 159000 | 159200 | 159200 | 158700 | 780 |
| 272 | 20240806 | 140000 | 107100525100 | 159200 | 159100 | 159400 | 158900 | 332 |
| 273 | 20240806 | 135900 | 107047674300 | 159100 | 159000 | 159100 | 158800 | 778 |
| 274 | 20240806 | 135800 | 106924023600 | 159000 | 159100 | 159300 | 159000 | 343 |
| 275 | 20240806 | 135700 | 106869455300 | 159100 | 159200 | 159400 | 158900 | 370 |
| 276 | 20240806 | 135600 | 106810608300 | 159400 | 159400 | 159400 | 159000 | 1227 |
| 277 | 20240806 | 135500 | 106615320900 | 159400 | 159600 | 159700 | 159300 | 838 |
| 278 | 20240806 | 135400 | 106481628000 | 159700 | 159500 | 159700 | 159400 | 544 |
| 279 | 20240806 | 135300 | 106394819000 | 159500 | 159500 | 159700 | 159500 | 292 |
| 280 | 20240806 | 135200 | 106348235000 | 159600 | 159700 | 159700 | 159500 | 806 |
| 281 | 20240806 | 135100 | 106219599300 | 159700 | 159600 | 159700 | 159600 | 438 |
| 282 | 20240806 | 135000 | 106149661100 | 159600 | 159800 | 159800 | 159600 | 83 |
| 283 | 20240806 | 134900 | 106136406900 | 159800 | 159600 | 159800 | 159500 | 885 |
| 284 | 20240806 | 134800 | 105995123300 | 159500 | 159300 | 159500 | 159300 | 129 |
| 285 | 20240806 | 134700 | 105974553100 | 159400 | 159500 | 159600 | 159100 | 539 |
| 286 | 20240806 | 134600 | 105888664900 | 159600 | 159700 | 159800 | 159500 | 227 |
| 287 | 20240806 | 134500 | 105852425000 | 159800 | 159600 | 159800 | 159500 | 844 |
| 288 | 20240806 | 134400 | 105717683100 | 159600 | 159400 | 159600 | 159400 | 817 |
| 289 | 20240806 | 134300 | 105587297900 | 159500 | 159500 | 159600 | 159200 | 591 |
| 290 | 20240806 | 134200 | 105493104000 | 159400 | 159600 | 159600 | 159400 | 587 |
| 291 | 20240806 | 134100 | 105399476500 | 159600 | 159600 | 159800 | 159500 | 187 |
| 292 | 20240806 | 134000 | 105369627400 | 159700 | 159500 | 159700 | 159500 | 314 |
| 293 | 20240806 | 133900 | 105319517800 | 159600 | 159500 | 159600 | 159400 | 106 |
| 294 | 20240806 | 133800 | 105302611600 | 159600 | 159400 | 159700 | 159300 | 467 |
| 295 | 20240806 | 133700 | 105228163700 | 159300 | 159600 | 160000 | 159300 | 581 |
| 296 | 20240806 | 133600 | 105135373100 | 159600 | 159500 | 159700 | 158900 | 748 |
| 297 | 20240806 | 133500 | 105016294600 | 159500 | 159100 | 159600 | 158900 | 609 |
| 298 | 20240806 | 133400 | 104919349100 | 159100 | 158900 | 159200 | 158800 | 286 |
| 299 | 20240806 | 133300 | 104873883500 | 158800 | 159100 | 159100 | 158800 | 1068 |
| 300 | 20240806 | 133200 | 104704062400 | 159100 | 159500 | 159500 | 159100 | 1664 |
| 301 | 20240806 | 133100 | 104438894300 | 159600 | 159400 | 159600 | 159300 | 260 |
| 302 | 20240806 | 133000 | 104397441800 | 159400 | 159400 | 159600 | 159300 | 401 |
| 303 | 20240806 | 132900 | 104333504800 | 159400 | 159700 | 159700 | 159300 | 1079 |
| 304 | 20240806 | 132800 | 104161396000 | 159600 | 160300 | 160700 | 159600 | 2093 |
| 305 | 20240806 | 132700 | 103826564800 | 160400 | 160100 | 160700 | 159800 | 2269 |
| 306 | 20240806 | 132600 | 103462851800 | 160100 | 159900 | 160200 | 159900 | 440 |
| 307 | 20240806 | 132500 | 103392460900 | 159900 | 160100 | 160100 | 159900 | 385 |
| 308 | 20240806 | 132400 | 103330861700 | 160000 | 159900 | 160000 | 159900 | 475 |
| 309 | 20240806 | 132300 | 103254865800 | 159900 | 159900 | 160000 | 159800 | 449 |
| 310 | 20240806 | 132200 | 103183065900 | 159900 | 160200 | 160200 | 159900 | 451 |
| 311 | 20240806 | 132100 | 103110894700 | 160300 | 160100 | 160300 | 160000 | 1247 |
| 312 | 20240806 | 132000 | 102911108200 | 160200 | 160000 | 160200 | 160000 | 795 |
| 313 | 20240806 | 131900 | 102783848500 | 159900 | 159800 | 160000 | 159800 | 332 |
| 314 | 20240806 | 131800 | 102730755200 | 159800 | 159800 | 160000 | 159700 | 171 |
| 315 | 20240806 | 131700 | 102703423800 | 159700 | 159900 | 160000 | 159700 | 1289 |
| 316 | 20240806 | 131600 | 102497311000 | 159900 | 159800 | 159900 | 159800 | 298 |
| 317 | 20240806 | 131500 | 102449671500 | 159900 | 159900 | 160100 | 159800 | 912 |
| 318 | 20240806 | 131400 | 102303769600 | 159900 | 159900 | 160000 | 159800 | 195 |
| 319 | 20240806 | 131300 | 102272583600 | 160000 | 159900 | 160000 | 159900 | 238 |
| 320 | 20240806 | 131200 | 102234522900 | 159900 | 159800 | 160000 | 159700 | 225 |
| 321 | 20240806 | 131100 | 102198543400 | 159700 | 160100 | 160200 | 159700 | 1240 |
| 322 | 20240806 | 131000 | 102000188700 | 160100 | 160100 | 160200 | 160000 | 241 |
| 323 | 20240806 | 130900 | 101961604100 | 160000 | 160000 | 160100 | 159900 | 512 |
| 324 | 20240806 | 130800 | 101879685600 | 160100 | 160000 | 160100 | 160000 | 917 |
| 325 | 20240806 | 130700 | 101732935200 | 160100 | 160000 | 160100 | 159900 | 1011 |
| 326 | 20240806 | 130600 | 101571199500 | 160000 | 159800 | 160000 | 159800 | 1135 |
| 327 | 20240806 | 130500 | 101389686800 | 159800 | 159900 | 159900 | 159700 | 247 |
| 328 | 20240806 | 130400 | 101350215700 | 159800 | 159600 | 159900 | 159600 | 318 |
| 329 | 20240806 | 130300 | 101299407300 | 159700 | 159700 | 159800 | 159600 | 335 |
| 330 | 20240806 | 130200 | 101245922600 | 159600 | 159700 | 159700 | 159500 | 211 |
| 331 | 20240806 | 130100 | 101212251100 | 159500 | 159400 | 159800 | 159400 | 640 |
| 332 | 20240806 | 130000 | 101110153500 | 159500 | 159600 | 159600 | 159400 | 611 |
| 333 | 20240806 | 125900 | 101012682200 | 159600 | 159700 | 159700 | 159500 | 133 |
| 334 | 20240806 | 125800 | 100991461300 | 159600 | 159600 | 159700 | 159500 | 747 |
| 335 | 20240806 | 125700 | 100872222500 | 159600 | 159600 | 159800 | 159600 | 407 |
| 336 | 20240806 | 125600 | 100807241800 | 159600 | 159200 | 159700 | 158900 | 969 |
| 337 | 20240806 | 125500 | 100652963100 | 159200 | 159600 | 159700 | 159000 | 1500 |
| 338 | 20240806 | 125400 | 100413986600 | 159600 | 159900 | 159900 | 159600 | 540 |
| 339 | 20240806 | 125300 | 100327722000 | 159800 | 159800 | 159900 | 159700 | 362 |
| 340 | 20240806 | 125200 | 100269891600 | 159700 | 159900 | 159900 | 159500 | 1523 |
| 341 | 20240806 | 125100 | 100026634100 | 160000 | 159700 | 160000 | 159600 | 797 |
| 342 | 20240806 | 125000 | 99899230700 | 159800 | 159900 | 159900 | 159500 | 1526 |
| 343 | 20240806 | 124900 | 99655447700 | 159900 | 160000 | 160000 | 159700 | 1153 |
| 344 | 20240806 | 124800 | 99471150400 | 159900 | 159900 | 160000 | 159800 | 400 |
| 345 | 20240806 | 124700 | 99407211100 | 159800 | 159900 | 160100 | 159800 | 422 |
| 346 | 20240806 | 124600 | 99339717700 | 159900 | 159800 | 160100 | 159700 | 366 |
| 347 | 20240806 | 124500 | 99281169600 | 159700 | 160100 | 160200 | 159700 | 1059 |
| 348 | 20240806 | 124400 | 99111887700 | 160100 | 160000 | 160100 | 160000 | 720 |
| 349 | 20240806 | 124300 | 98996633400 | 160000 | 159900 | 160100 | 159900 | 284 |
| 350 | 20240806 | 124200 | 98951194200 | 160000 | 159900 | 160100 | 159800 | 1357 |
| 351 | 20240806 | 124100 | 98734078800 | 159900 | 159800 | 159900 | 159700 | 271 |
| 352 | 20240806 | 124000 | 98690773000 | 159800 | 159900 | 160000 | 159700 | 434 |
| 353 | 20240806 | 123900 | 98621394800 | 159900 | 159800 | 160000 | 159800 | 445 |
| 354 | 20240806 | 123800 | 98550233100 | 159800 | 159600 | 159900 | 159600 | 775 |
| 355 | 20240806 | 123700 | 98426462900 | 159600 | 159600 | 159600 | 159500 | 195 |
| 356 | 20240806 | 123600 | 98395355900 | 159700 | 159700 | 159800 | 159500 | 160 |
| 357 | 20240806 | 123500 | 98369807300 | 159600 | 159700 | 159800 | 159500 | 267 |
| 358 | 20240806 | 123400 | 98327171700 | 159600 | 159600 | 159700 | 159400 | 376 |
| 359 | 20240806 | 123300 | 98267154500 | 159600 | 159700 | 159800 | 159600 | 560 |
| 360 | 20240806 | 123200 | 98177738900 | 159700 | 159700 | 159800 | 159600 | 267 |
| 361 | 20240806 | 123100 | 98135093900 | 159800 | 159800 | 159900 | 159600 | 560 |
| 362 | 20240806 | 123000 | 98045608000 | 159800 | 159400 | 159800 | 159300 | 456 |
| 363 | 20240806 | 122900 | 97972893400 | 159300 | 159600 | 159700 | 159300 | 750 |
| 364 | 20240806 | 122800 | 97853239700 | 159600 | 159200 | 159700 | 159200 | 400 |
| 365 | 20240806 | 122700 | 97789437500 | 159500 | 159300 | 159600 | 159200 | 1367 |
| 366 | 20240806 | 122600 | 97571416300 | 159000 | 159600 | 159700 | 158800 | 1197 |
| 367 | 20240806 | 122500 | 97380808900 | 159500 | 159600 | 159600 | 159400 | 387 |
| 368 | 20240806 | 122400 | 97319100700 | 159600 | 159800 | 159800 | 159400 | 638 |
| 369 | 20240806 | 122300 | 97217311100 | 159700 | 159500 | 159800 | 159300 | 708 |
| 370 | 20240806 | 122200 | 97104365400 | 159600 | 159500 | 159800 | 159200 | 930 |
| 371 | 20240806 | 122100 | 96956020700 | 159500 | 159000 | 159500 | 159000 | 1938 |
| 372 | 20240806 | 122000 | 96647269100 | 159000 | 158900 | 159100 | 158800 | 784 |
| 373 | 20240806 | 121900 | 96522648700 | 158900 | 158900 | 159100 | 158700 | 1505 |
| 374 | 20240806 | 121800 | 96283459900 | 158900 | 158700 | 158900 | 158500 | 652 |
| 375 | 20240806 | 121700 | 96179934400 | 158600 | 157900 | 158600 | 157900 | 718 |
| 376 | 20240806 | 121600 | 96066191300 | 157800 | 158100 | 158600 | 157700 | 764 |
| 377 | 20240806 | 121500 | 95945501000 | 158100 | 157900 | 158800 | 157900 | 1649 |
| 378 | 20240806 | 121400 | 95684367300 | 157800 | 158100 | 158100 | 157700 | 688 |
| 379 | 20240806 | 121300 | 95575732500 | 158100 | 158300 | 158300 | 157900 | 516 |
| 380 | 20240806 | 121200 | 95494129900 | 158100 | 158100 | 158600 | 157900 | 1339 |
| 381 | 20240806 | 121100 | 95282503100 | 158000 | 157600 | 158900 | 157600 | 1227 |
| 382 | 20240806 | 121000 | 95088539200 | 157800 | 157600 | 158800 | 157400 | 2962 |
| 383 | 20240806 | 120900 | 94621263900 | 157700 | 157900 | 158500 | 157600 | 4428 |
| 384 | 20240806 | 120800 | 93921799400 | 157800 | 157700 | 158000 | 157700 | 2123 |
| 385 | 20240806 | 120700 | 93586580500 | 157800 | 158000 | 158100 | 157800 | 1300 |
| 386 | 20240806 | 120600 | 93381142300 | 157800 | 157700 | 158000 | 157500 | 1701 |
| 387 | 20240806 | 120500 | 93112948800 | 157500 | 157500 | 158000 | 157300 | 1752 |
| 388 | 20240806 | 120400 | 92836852100 | 157500 | 157100 | 158000 | 157100 | 2096 |
| 389 | 20240806 | 120300 | 92506764800 | 157100 | 158000 | 158000 | 156800 | 2102 |
| 390 | 20240806 | 120200 | 92175889500 | 158100 | 156600 | 158500 | 155900 | 7049 |
| 391 | 20240806 | 120100 | 91071172800 | 156700 | 156900 | 157500 | 156600 | 3697 |
| 392 | 20240806 | 120000 | 90490997500 | 156900 | 157300 | 157600 | 156200 | 6215 |
| 393 | 20240806 | 115900 | 89516782700 | 157300 | 158100 | 158100 | 157300 | 4834 |
| 394 | 20240806 | 115800 | 88754141400 | 158200 | 158500 | 158500 | 158100 | 2206 |
| 395 | 20240806 | 115700 | 88404885000 | 158400 | 158600 | 158700 | 158400 | 874 |
| 396 | 20240806 | 115600 | 88266375100 | 158600 | 158600 | 159100 | 158500 | 345 |
| 397 | 20240806 | 115500 | 88211606900 | 158600 | 159100 | 159200 | 158500 | 4135 |
| 398 | 20240806 | 115400 | 87554894000 | 159100 | 159400 | 159500 | 159000 | 3058 |
| 399 | 20240806 | 115300 | 87068118600 | 159400 | 159500 | 159500 | 159400 | 389 |
| 400 | 20240806 | 115200 | 87006087600 | 159400 | 159600 | 159600 | 159400 | 1042 |
| 401 | 20240806 | 115100 | 86839887300 | 159600 | 159800 | 159800 | 159600 | 787 |
| 402 | 20240806 | 115000 | 86714200600 | 159800 | 159700 | 159900 | 159700 | 521 |
| 403 | 20240806 | 114900 | 86630951800 | 159800 | 160200 | 160200 | 159800 | 1575 |
| 404 | 20240806 | 114800 | 86378906200 | 160100 | 159800 | 160400 | 159800 | 586 |
| 405 | 20240806 | 114700 | 86285123700 | 159800 | 160000 | 160000 | 159800 | 398 |
| 406 | 20240806 | 114600 | 86221495600 | 160100 | 160400 | 160400 | 160000 | 340 |
| 407 | 20240806 | 114500 | 86167020800 | 160500 | 160000 | 160500 | 160000 | 228 |
| 408 | 20240806 | 114400 | 86130456100 | 160100 | 160100 | 160200 | 160100 | 180 |
| 409 | 20240806 | 114300 | 86101624300 | 160100 | 160100 | 160100 | 159900 | 445 |
| 410 | 20240806 | 114200 | 86030417700 | 160100 | 160500 | 160500 | 160000 | 222 |
| 411 | 20240806 | 114100 | 85994863400 | 160500 | 160100 | 160900 | 160100 | 185 |
| 412 | 20240806 | 114000 | 85965205700 | 160900 | 160700 | 160900 | 160100 | 1574 |
| 413 | 20240806 | 113900 | 85712442000 | 160700 | 160500 | 160800 | 160300 | 558 |
| 414 | 20240806 | 113800 | 85622807100 | 160300 | 160400 | 160400 | 160100 | 289 |
| 415 | 20240806 | 113700 | 85576493700 | 160400 | 159800 | 160400 | 159800 | 269 |
| 416 | 20240806 | 113600 | 85533403700 | 159800 | 160000 | 160000 | 159800 | 253 |
| 417 | 20240806 | 113500 | 85492953800 | 160000 | 160500 | 160500 | 159900 | 1458 |
| 418 | 20240806 | 113400 | 85259576900 | 160700 | 160300 | 160700 | 160200 | 376 |
| 419 | 20240806 | 113300 | 85199220000 | 160600 | 160300 | 160600 | 160000 | 328 |
| 420 | 20240806 | 113200 | 85146616500 | 160400 | 160200 | 160400 | 160000 | 1348 |
| 421 | 20240806 | 113100 | 84930883600 | 160100 | 160000 | 160400 | 160000 | 558 |
| 422 | 20240806 | 113000 | 84841547200 | 160000 | 160400 | 160400 | 160000 | 427 |
| 423 | 20240806 | 112900 | 84773174100 | 160500 | 160500 | 160600 | 160300 | 450 |
| 424 | 20240806 | 112800 | 84700971100 | 160500 | 160300 | 160600 | 160000 | 231 |
| 425 | 20240806 | 112700 | 84663970900 | 160300 | 160100 | 160600 | 160000 | 1119 |
| 426 | 20240806 | 112600 | 84484544400 | 160000 | 159700 | 160300 | 159700 | 732 |
| 427 | 20240806 | 112500 | 84367405600 | 159700 | 159900 | 160000 | 159700 | 101 |
| 428 | 20240806 | 112400 | 84351259900 | 160000 | 159900 | 160000 | 159900 | 77 |
| 429 | 20240806 | 112300 | 84338943500 | 160000 | 159900 | 160200 | 159900 | 244 |
| 430 | 20240806 | 112200 | 84299901600 | 159900 | 159500 | 160000 | 159500 | 278 |
| 431 | 20240806 | 112100 | 84255472500 | 159400 | 159800 | 160000 | 159300 | 1472 |
| 432 | 20240806 | 112000 | 84020583500 | 159900 | 160000 | 160000 | 159900 | 502 |
| 433 | 20240806 | 111900 | 83940297900 | 160000 | 160200 | 160300 | 159900 | 231 |
| 434 | 20240806 | 111800 | 83903310500 | 160200 | 160400 | 160400 | 160000 | 736 |
| 435 | 20240806 | 111700 | 83785441800 | 160300 | 160200 | 160400 | 160200 | 405 |
| 436 | 20240806 | 111600 | 83720511400 | 160200 | 159700 | 160400 | 159600 | 754 |
| 437 | 20240806 | 111500 | 83599709900 | 159800 | 159800 | 159800 | 159600 | 191 |
| 438 | 20240806 | 111400 | 83569204300 | 159800 | 159900 | 160200 | 159800 | 1712 |
| 439 | 20240806 | 111300 | 83295316100 | 159900 | 159600 | 159900 | 159500 | 434 |
| 440 | 20240806 | 111200 | 83226002400 | 159600 | 159700 | 159900 | 159600 | 399 |
| 441 | 20240806 | 111100 | 83162294700 | 159600 | 159700 | 159900 | 159500 | 1712 |
| 442 | 20240806 | 111000 | 82888970600 | 159700 | 159700 | 159800 | 159700 | 294 |
| 443 | 20240806 | 110900 | 82842013900 | 159700 | 159700 | 159900 | 159700 | 200 |
| 444 | 20240806 | 110800 | 82810051600 | 159700 | 160100 | 160100 | 159600 | 611 |
| 445 | 20240806 | 110700 | 82712374100 | 160100 | 160100 | 160200 | 160000 | 607 |
| 446 | 20240806 | 110600 | 82615203100 | 160200 | 160300 | 160400 | 160000 | 466 |
| 447 | 20240806 | 110500 | 82540577600 | 160300 | 160400 | 160500 | 160200 | 247 |
| 448 | 20240806 | 110400 | 82500968400 | 160500 | 160900 | 160900 | 160300 | 612 |
| 449 | 20240806 | 110300 | 82402738800 | 161000 | 161000 | 161400 | 160700 | 1493 |
| 450 | 20240806 | 110200 | 82162017400 | 161000 | 160600 | 161000 | 160400 | 775 |
| 451 | 20240806 | 110100 | 82037520500 | 160500 | 160700 | 161000 | 160400 | 1015 |
| 452 | 20240806 | 110000 | 81874590800 | 160600 | 161100 | 161300 | 160600 | 955 |
| 453 | 20240806 | 105900 | 81720821200 | 161000 | 160900 | 161100 | 160700 | 939 |
| 454 | 20240806 | 105800 | 81569785300 | 160800 | 161100 | 161200 | 160800 | 968 |
| 455 | 20240806 | 105700 | 81413982000 | 161100 | 160800 | 161400 | 160800 | 1596 |
| 456 | 20240806 | 105600 | 81156856800 | 160800 | 160000 | 160900 | 160000 | 1176 |
| 457 | 20240806 | 105500 | 80967834200 | 160100 | 160100 | 160100 | 159600 | 406 |
| 458 | 20240806 | 105400 | 80902939500 | 160100 | 159900 | 160300 | 159700 | 950 |
| 459 | 20240806 | 105300 | 80750959500 | 160000 | 160100 | 160400 | 159800 | 1053 |
| 460 | 20240806 | 105200 | 80582490900 | 160100 | 160500 | 160600 | 160000 | 1834 |
| 461 | 20240806 | 105100 | 80288671500 | 160600 | 159900 | 160700 | 159900 | 1769 |
| 462 | 20240806 | 105000 | 80005141700 | 159800 | 160000 | 160100 | 159200 | 2106 |
| 463 | 20240806 | 104900 | 79668547000 | 160000 | 159200 | 160100 | 159200 | 1891 |
| 464 | 20240806 | 104800 | 79366337000 | 159300 | 158900 | 159300 | 158800 | 1826 |
| 465 | 20240806 | 104700 | 79076069900 | 158900 | 158300 | 159300 | 158300 | 1050 |
| 466 | 20240806 | 104600 | 78909430600 | 158300 | 158800 | 159500 | 158300 | 2377 |
| 467 | 20240806 | 104500 | 78532241400 | 158800 | 158700 | 159500 | 158600 | 1515 |
| 468 | 20240806 | 104400 | 78291511100 | 158700 | 159000 | 159200 | 158600 | 3962 |
| 469 | 20240806 | 104300 | 77662397800 | 158800 | 157400 | 158900 | 157300 | 3105 |
| 470 | 20240806 | 104200 | 77172822900 | 157500 | 157900 | 158200 | 157500 | 2780 |
| 471 | 20240806 | 104100 | 76734211000 | 158000 | 158500 | 158600 | 158000 | 5101 |
| 472 | 20240806 | 104000 | 75927220600 | 158500 | 159200 | 159200 | 158500 | 5349 |
| 473 | 20240806 | 103900 | 75077282400 | 159200 | 159300 | 159500 | 159100 | 2443 |
| 474 | 20240806 | 103800 | 74688184700 | 159300 | 159400 | 159500 | 159300 | 1441 |
| 475 | 20240806 | 103700 | 74458509800 | 159500 | 160000 | 160000 | 159400 | 2366 |
| 476 | 20240806 | 103600 | 74080916000 | 159600 | 159700 | 160000 | 159500 | 2505 |
| 477 | 20240806 | 103500 | 73680523500 | 159700 | 159900 | 160000 | 159600 | 1339 |
| 478 | 20240806 | 103400 | 73466530800 | 159900 | 159700 | 160100 | 159500 | 1604 |
| 479 | 20240806 | 103300 | 73210077600 | 159800 | 159600 | 159800 | 159300 | 2258 |
| 480 | 20240806 | 103200 | 72849919600 | 159600 | 159700 | 159800 | 159500 | 2909 |
| 481 | 20240806 | 103100 | 72385487000 | 159700 | 160100 | 160200 | 159700 | 7686 |
| 482 | 20240806 | 103000 | 71156029000 | 160100 | 160600 | 160600 | 160100 | 4448 |
| 483 | 20240806 | 102900 | 70443249200 | 160500 | 160800 | 161000 | 160500 | 1718 |
| 484 | 20240806 | 102800 | 70167163800 | 160700 | 160800 | 161000 | 160700 | 1545 |
| 485 | 20240806 | 102700 | 69918726600 | 161300 | 161100 | 161300 | 160800 | 1750 |
| 486 | 20240806 | 102600 | 69636972700 | 161100 | 161400 | 161400 | 161100 | 1080 |
| 487 | 20240806 | 102500 | 69462849900 | 161400 | 161100 | 161500 | 161000 | 483 |
| 488 | 20240806 | 102400 | 69384915900 | 161100 | 161100 | 161700 | 160800 | 1845 |
| 489 | 20240806 | 102300 | 69087956200 | 161100 | 161100 | 161300 | 161000 | 2843 |
| 490 | 20240806 | 102200 | 68630093100 | 161100 | 161600 | 161700 | 161100 | 2249 |
| 491 | 20240806 | 102100 | 68267023400 | 161700 | 161900 | 162000 | 161500 | 1637 |
| 492 | 20240806 | 102000 | 68002346600 | 161800 | 161200 | 161900 | 161100 | 1778 |
| 493 | 20240806 | 101900 | 67715346500 | 161200 | 161400 | 161500 | 161100 | 2664 |
| 494 | 20240806 | 101800 | 67285608100 | 161500 | 162400 | 162400 | 161400 | 8876 |
| 495 | 20240806 | 101700 | 65848372800 | 162400 | 162400 | 162400 | 162300 | 588 |
| 496 | 20240806 | 101600 | 65752908000 | 162400 | 162500 | 162700 | 162400 | 833 |
| 497 | 20240806 | 101500 | 65617573300 | 162500 | 162600 | 162700 | 162500 | 608 |
| 498 | 20240806 | 101400 | 65518747400 | 162600 | 162900 | 162900 | 162500 | 1921 |
| 499 | 20240806 | 101300 | 65206396000 | 162900 | 162200 | 162900 | 162200 | 973 |
| 500 | 20240806 | 101200 | 65048260500 | 162200 | 163000 | 163000 | 162100 | 2657 |
| 501 | 20240806 | 101100 | 64616556700 | 162600 | 163800 | 163800 | 162500 | 5520 |
| 502 | 20240806 | 101000 | 63714778500 | 163800 | 164000 | 164100 | 163600 | 942 |
| 503 | 20240806 | 100900 | 63560356000 | 163900 | 163700 | 164000 | 163600 | 1024 |
| 504 | 20240806 | 100800 | 63392729200 | 163700 | 164100 | 164500 | 163500 | 2884 |
| 505 | 20240806 | 100700 | 62920194900 | 164300 | 164600 | 164800 | 164000 | 8453 |
| 506 | 20240806 | 100600 | 61528681500 | 164400 | 164300 | 164700 | 164200 | 3051 |
| 507 | 20240806 | 100500 | 61026981800 | 164300 | 163800 | 164400 | 163800 | 5324 |
| 508 | 20240806 | 100400 | 60153097200 | 164000 | 163400 | 164000 | 163300 | 7407 |
| 509 | 20240806 | 100300 | 58940748700 | 163300 | 162500 | 163400 | 162500 | 6367 |
| 510 | 20240806 | 100200 | 57902858200 | 162600 | 162500 | 162600 | 162400 | 1460 |
| 511 | 20240806 | 100100 | 57665622700 | 162500 | 162500 | 162600 | 162500 | 1462 |
| 512 | 20240806 | 100000 | 57427995900 | 162500 | 162500 | 162600 | 162300 | 443 |
| 513 | 20240806 | 095900 | 57356039900 | 162500 | 162600 | 162700 | 162400 | 1772 |
| 514 | 20240806 | 095800 | 57068017000 | 162500 | 162600 | 162600 | 162500 | 520 |
| 515 | 20240806 | 095700 | 56983494900 | 162500 | 162700 | 162800 | 162400 | 1386 |
| 516 | 20240806 | 095600 | 56758126800 | 162800 | 162600 | 162800 | 162600 | 793 |
| 517 | 20240806 | 095500 | 56629059600 | 162700 | 162700 | 162900 | 162600 | 1610 |
| 518 | 20240806 | 095400 | 56367062700 | 162800 | 162300 | 162900 | 162300 | 3978 |
| 519 | 20240806 | 095300 | 55719956900 | 162500 | 162600 | 162700 | 162300 | 1423 |
| 520 | 20240806 | 095200 | 55488719000 | 162600 | 162600 | 162700 | 162500 | 795 |
| 521 | 20240806 | 095100 | 55359465800 | 162700 | 162500 | 162700 | 162400 | 2163 |
| 522 | 20240806 | 095000 | 55007790000 | 162500 | 162500 | 162600 | 162200 | 1882 |
| 523 | 20240806 | 094900 | 54702087300 | 162500 | 162600 | 162600 | 162500 | 720 |
| 524 | 20240806 | 094800 | 54585051700 | 162600 | 162200 | 162600 | 161700 | 1161 |
| 525 | 20240806 | 094700 | 54396712600 | 162200 | 162400 | 162400 | 161700 | 5340 |
| 526 | 20240806 | 094600 | 53531589500 | 162400 | 162500 | 162700 | 162300 | 2090 |
| 527 | 20240806 | 094500 | 53191942000 | 162500 | 162300 | 162600 | 162300 | 1592 |
| 528 | 20240806 | 094400 | 52933294200 | 162400 | 162400 | 162600 | 162300 | 3030 |
| 529 | 20240806 | 094300 | 52441271500 | 162400 | 162600 | 162700 | 162300 | 1595 |
| 530 | 20240806 | 094200 | 52182210000 | 162700 | 161900 | 162700 | 161900 | 3801 |
| 531 | 20240806 | 094100 | 51564810600 | 162100 | 162000 | 162100 | 161900 | 1521 |
| 532 | 20240806 | 094000 | 51318383900 | 161900 | 161600 | 162100 | 161500 | 2862 |
| 533 | 20240806 | 093900 | 50855330800 | 161500 | 161400 | 161700 | 161200 | 1091 |
| 534 | 20240806 | 093800 | 50679208800 | 161400 | 162000 | 162000 | 161000 | 2068 |
| 535 | 20240806 | 093700 | 50345562200 | 161300 | 161800 | 162100 | 160800 | 7314 |
| 536 | 20240806 | 093600 | 49165518700 | 161900 | 162200 | 162400 | 161800 | 1086 |
| 537 | 20240806 | 093500 | 48989512500 | 162300 | 162500 | 162700 | 162200 | 3428 |
| 538 | 20240806 | 093400 | 48432771200 | 162400 | 162200 | 162500 | 162000 | 1721 |
| 539 | 20240806 | 093300 | 48153492700 | 162200 | 161900 | 162300 | 161500 | 2370 |
| 540 | 20240806 | 093200 | 47769769500 | 161900 | 162000 | 162300 | 161900 | 2021 |
| 541 | 20240806 | 093100 | 47442297800 | 162200 | 163000 | 163000 | 161500 | 3777 |
| 542 | 20240806 | 093000 | 46830351500 | 163000 | 162200 | 163100 | 162200 | 6643 |
| 543 | 20240806 | 092900 | 45750527500 | 162300 | 161600 | 162500 | 161500 | 2526 |
| 544 | 20240806 | 092800 | 45341233700 | 161600 | 161700 | 162500 | 161500 | 3182 |
| 545 | 20240806 | 092700 | 44825479000 | 161700 | 162500 | 162900 | 161500 | 5494 |
| 546 | 20240806 | 092600 | 43935179100 | 162400 | 163000 | 163200 | 162100 | 5600 |
| 547 | 20240806 | 092500 | 43023340200 | 162900 | 162500 | 163000 | 162200 | 1772 |
| 548 | 20240806 | 092400 | 42735110400 | 162600 | 163600 | 163700 | 162600 | 4841 |
| 549 | 20240806 | 092300 | 41944476900 | 163600 | 162100 | 163600 | 162000 | 13280 |
| 550 | 20240806 | 092200 | 39782539300 | 162000 | 162300 | 162400 | 161900 | 3489 |
| 551 | 20240806 | 092100 | 39216495400 | 162200 | 161900 | 162400 | 161500 | 3999 |
| 552 | 20240806 | 092000 | 38568806100 | 161900 | 162400 | 162400 | 161300 | 5368 |
| 553 | 20240806 | 091900 | 37698895100 | 162400 | 162700 | 162800 | 161400 | 10027 |
| 554 | 20240806 | 091800 | 36071727800 | 162700 | 161200 | 163100 | 161200 | 19173 |
| 555 | 20240806 | 091700 | 32958578500 | 161100 | 161300 | 161400 | 161000 | 5948 |
| 556 | 20240806 | 091600 | 31999559700 | 161400 | 161000 | 161500 | 160800 | 5752 |
| 557 | 20240806 | 091500 | 31072814300 | 160900 | 160200 | 161000 | 160000 | 8441 |
| 558 | 20240806 | 091400 | 29718164000 | 160200 | 159800 | 160500 | 159700 | 3954 |
| 559 | 20240806 | 091300 | 29084658600 | 160000 | 159500 | 160600 | 158900 | 7916 |
| 560 | 20240806 | 091200 | 27822551800 | 159400 | 159200 | 160800 | 159000 | 11444 |
| 561 | 20240806 | 091100 | 25993388600 | 159200 | 157000 | 159300 | 157000 | 8323 |
| 562 | 20240806 | 091000 | 24674109200 | 157000 | 156000 | 157500 | 155700 | 4534 |
| 563 | 20240806 | 090900 | 23963757500 | 156000 | 155400 | 156100 | 155300 | 10645 |
| 564 | 20240806 | 090800 | 22305860400 | 155600 | 156200 | 156400 | 154900 | 11432 |
| 565 | 20240806 | 090700 | 20528191400 | 156300 | 158400 | 158700 | 156300 | 12216 |
| 566 | 20240806 | 090600 | 18600979800 | 158400 | 160300 | 160400 | 158000 | 12274 |
| 567 | 20240806 | 090500 | 16650633500 | 160300 | 160600 | 160700 | 159000 | 12036 |
| 568 | 20240806 | 090400 | 14726445400 | 160700 | 160700 | 160800 | 160100 | 6690 |
| 569 | 20240806 | 090300 | 13652749600 | 160700 | 160300 | 160700 | 160000 | 7314 |
| 570 | 20240806 | 090200 | 12479191500 | 160300 | 160600 | 160900 | 159300 | 14125 |
| 571 | 20240806 | 090100 | 10218537300 | 160900 | 161900 | 162200 | 159200 | 16259 |
| 572 | 20240806 | 090000 | 7608680900 | 162200 | 158400 | 162700 | 158300 | 47032 |