33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240814 | 183000 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 13822 |
| 3 | 20240814 | 182900 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 4 | 20240814 | 182800 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 5 | 20240814 | 182700 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 6 | 20240814 | 182600 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 7 | 20240814 | 182500 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 8 | 20240814 | 182400 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 9 | 20240814 | 182300 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 10 | 20240814 | 182200 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 11 | 20240814 | 182100 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 12 | 20240814 | 182000 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 13 | 20240814 | 181900 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 14 | 20240814 | 181800 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 15 | 20240814 | 181700 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 16 | 20240814 | 181600 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 17 | 20240814 | 181500 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 18 | 20240814 | 181400 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 19 | 20240814 | 181300 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 20 | 20240814 | 181200 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 21 | 20240814 | 181100 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 22 | 20240814 | 181000 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 23 | 20240814 | 180900 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 24 | 20240814 | 180800 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 25 | 20240814 | 180700 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 26 | 20240814 | 180600 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 27 | 20240814 | 180500 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 28 | 20240814 | 180400 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 29 | 20240814 | 180300 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 30 | 20240814 | 180200 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 31 | 20240814 | 180100 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 32 | 20240814 | 180000 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 13822 |
| 33 | 20240814 | 175900 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 34 | 20240814 | 175800 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 35 | 20240814 | 175700 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 36 | 20240814 | 175600 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 37 | 20240814 | 175500 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 38 | 20240814 | 175400 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 39 | 20240814 | 175300 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 40 | 20240814 | 175200 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 41 | 20240814 | 175100 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 42 | 20240814 | 175000 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 43 | 20240814 | 174900 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 44 | 20240814 | 174800 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 45 | 20240814 | 174700 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 46 | 20240814 | 174600 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 47 | 20240814 | 174500 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 48 | 20240814 | 174400 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 49 | 20240814 | 174300 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 50 | 20240814 | 174200 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 51 | 20240814 | 174100 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 52 | 20240814 | 174000 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 53 | 20240814 | 173900 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 54 | 20240814 | 173800 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 55 | 20240814 | 173700 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 56 | 20240814 | 173600 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 57 | 20240814 | 173500 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 58 | 20240814 | 173400 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 59 | 20240814 | 173300 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 60 | 20240814 | 173200 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 61 | 20240814 | 173100 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 62 | 20240814 | 173000 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 13822 |
| 63 | 20240814 | 172900 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 64 | 20240814 | 172800 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 65 | 20240814 | 172700 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 66 | 20240814 | 172600 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 67 | 20240814 | 172500 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 68 | 20240814 | 172400 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 69 | 20240814 | 172300 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 70 | 20240814 | 172200 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 71 | 20240814 | 172100 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 72 | 20240814 | 172000 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 73 | 20240814 | 171900 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 74 | 20240814 | 171800 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 75 | 20240814 | 171700 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 76 | 20240814 | 171600 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 77 | 20240814 | 171500 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 78 | 20240814 | 171400 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 79 | 20240814 | 171300 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 80 | 20240814 | 171200 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 81 | 20240814 | 171100 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 82 | 20240814 | 171000 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 83 | 20240814 | 170900 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 84 | 20240814 | 170800 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 85 | 20240814 | 170700 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 86 | 20240814 | 170600 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 87 | 20240814 | 170500 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 88 | 20240814 | 170400 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 89 | 20240814 | 170300 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 90 | 20240814 | 170200 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 91 | 20240814 | 170100 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 92 | 20240814 | 170000 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 13822 |
| 93 | 20240814 | 165900 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 94 | 20240814 | 165800 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 95 | 20240814 | 165700 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 96 | 20240814 | 165600 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 97 | 20240814 | 165500 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 98 | 20240814 | 165400 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 99 | 20240814 | 165300 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 100 | 20240814 | 165200 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 101 | 20240814 | 165100 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 102 | 20240814 | 165000 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 103 | 20240814 | 164900 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 104 | 20240814 | 164800 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 105 | 20240814 | 164700 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 106 | 20240814 | 164600 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 107 | 20240814 | 164500 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 108 | 20240814 | 164400 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 109 | 20240814 | 164300 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 110 | 20240814 | 164200 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 111 | 20240814 | 164100 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 112 | 20240814 | 164000 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 113 | 20240814 | 163900 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 114 | 20240814 | 163800 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 115 | 20240814 | 163700 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 116 | 20240814 | 163600 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 117 | 20240814 | 163500 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 118 | 20240814 | 163400 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 119 | 20240814 | 163300 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 120 | 20240814 | 163200 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 121 | 20240814 | 163100 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 122 | 20240814 | 163000 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 13822 |
| 123 | 20240814 | 162900 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 124 | 20240814 | 162800 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 125 | 20240814 | 162700 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 126 | 20240814 | 162600 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 127 | 20240814 | 162500 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 128 | 20240814 | 162400 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 129 | 20240814 | 162300 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 130 | 20240814 | 162200 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 131 | 20240814 | 162100 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 132 | 20240814 | 162000 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 133 | 20240814 | 161900 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 134 | 20240814 | 161800 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 135 | 20240814 | 161700 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 136 | 20240814 | 161600 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 137 | 20240814 | 161500 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 138 | 20240814 | 161400 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 139 | 20240814 | 161300 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 140 | 20240814 | 161200 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 141 | 20240814 | 161100 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 142 | 20240814 | 161000 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 143 | 20240814 | 160900 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 144 | 20240814 | 160800 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 145 | 20240814 | 160700 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 146 | 20240814 | 160600 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 147 | 20240814 | 160500 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 148 | 20240814 | 160400 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 149 | 20240814 | 160300 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 150 | 20240814 | 160200 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 151 | 20240814 | 160100 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 152 | 20240814 | 160000 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 13822 |
| 153 | 20240814 | 155900 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 154 | 20240814 | 155800 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 155 | 20240814 | 155700 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 156 | 20240814 | 155600 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 157 | 20240814 | 155500 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 158 | 20240814 | 155400 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 159 | 20240814 | 155300 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 160 | 20240814 | 155200 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 161 | 20240814 | 155100 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 162 | 20240814 | 155000 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 163 | 20240814 | 154900 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 164 | 20240814 | 154800 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 165 | 20240814 | 154700 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 166 | 20240814 | 154600 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 167 | 20240814 | 154500 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 168 | 20240814 | 154400 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 169 | 20240814 | 154300 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 170 | 20240814 | 154200 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 171 | 20240814 | 154100 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 172 | 20240814 | 154000 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 173 | 20240814 | 153900 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 174 | 20240814 | 153800 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 175 | 20240814 | 153700 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 176 | 20240814 | 153600 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 177 | 20240814 | 153500 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 178 | 20240814 | 153400 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 179 | 20240814 | 153300 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 180 | 20240814 | 153200 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 181 | 20240814 | 153100 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 0 |
| 182 | 20240814 | 153000 | 57206050400 | 151300 | 151300 | 151300 | 151300 | 27644 |
| 183 | 20240814 | 152900 | 55114781800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 184 | 20240814 | 152800 | 55114781800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 185 | 20240814 | 152700 | 55114781800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 186 | 20240814 | 152600 | 55114781800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 187 | 20240814 | 152500 | 55114781800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 188 | 20240814 | 152400 | 55114781800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 189 | 20240814 | 152300 | 55114781800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 190 | 20240814 | 152200 | 55114781800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 191 | 20240814 | 152100 | 55114781800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 192 | 20240814 | 152000 | 55114781800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 193 | 20240814 | 151900 | 55114781800 | 151300 | 151200 | 151500 | 151200 | 2718 |
| 194 | 20240814 | 151800 | 54703636600 | 151300 | 151400 | 151500 | 151200 | 3151 |
| 195 | 20240814 | 151700 | 54226880600 | 151500 | 151500 | 151600 | 151400 | 1503 |
| 196 | 20240814 | 151600 | 53999213900 | 151500 | 151700 | 151700 | 151500 | 1195 |
| 197 | 20240814 | 151500 | 53818107800 | 151700 | 151600 | 151700 | 151500 | 1338 |
| 198 | 20240814 | 151400 | 53615246100 | 151600 | 151800 | 151800 | 151600 | 1352 |
| 199 | 20240814 | 151300 | 53410076000 | 151800 | 151800 | 151800 | 151700 | 656 |
| 200 | 20240814 | 151200 | 53310521000 | 151800 | 151900 | 152000 | 151700 | 992 |
| 201 | 20240814 | 151100 | 53159990900 | 151900 | 151900 | 152000 | 151900 | 766 |
| 202 | 20240814 | 151000 | 53043607600 | 151900 | 151900 | 152000 | 151800 | 551 |
| 203 | 20240814 | 150900 | 52959900400 | 151900 | 151900 | 151900 | 151800 | 302 |
| 204 | 20240814 | 150800 | 52914031600 | 151800 | 151700 | 151900 | 151700 | 1367 |
| 205 | 20240814 | 150700 | 52706610100 | 151800 | 151800 | 151900 | 151700 | 2382 |
| 206 | 20240814 | 150600 | 52345080400 | 151800 | 151600 | 151800 | 151600 | 561 |
| 207 | 20240814 | 150500 | 52259969600 | 151600 | 151600 | 151600 | 151500 | 824 |
| 208 | 20240814 | 150400 | 52135072300 | 151600 | 151500 | 151600 | 151400 | 202 |
| 209 | 20240814 | 150300 | 52104470100 | 151500 | 151500 | 151500 | 151400 | 983 |
| 210 | 20240814 | 150200 | 51955585800 | 151400 | 151400 | 151500 | 151400 | 447 |
| 211 | 20240814 | 150100 | 51887903500 | 151400 | 151600 | 151600 | 151400 | 2067 |
| 212 | 20240814 | 150000 | 51574797100 | 151600 | 151800 | 151800 | 151500 | 2015 |
| 213 | 20240814 | 145900 | 51269248500 | 151800 | 151700 | 152000 | 151700 | 687 |
| 214 | 20240814 | 145800 | 51164937000 | 151700 | 151900 | 151900 | 151700 | 540 |
| 215 | 20240814 | 145700 | 51082960400 | 151900 | 151800 | 151900 | 151800 | 422 |
| 216 | 20240814 | 145600 | 51018880200 | 151800 | 151700 | 151900 | 151700 | 398 |
| 217 | 20240814 | 145500 | 50958486300 | 151700 | 151800 | 151900 | 151700 | 493 |
| 218 | 20240814 | 145400 | 50883663700 | 151800 | 151900 | 152100 | 151800 | 729 |
| 219 | 20240814 | 145300 | 50772885100 | 152000 | 152000 | 152200 | 151900 | 335 |
| 220 | 20240814 | 145200 | 50721934400 | 152100 | 151600 | 152100 | 151500 | 6091 |
| 221 | 20240814 | 145100 | 49797708400 | 151600 | 151600 | 151700 | 151600 | 335 |
| 222 | 20240814 | 145000 | 49746919500 | 151600 | 151600 | 151700 | 151600 | 477 |
| 223 | 20240814 | 144900 | 49674601300 | 151600 | 151800 | 151800 | 151600 | 1112 |
| 224 | 20240814 | 144800 | 49505932300 | 151800 | 151800 | 151900 | 151800 | 224 |
| 225 | 20240814 | 144700 | 49471928400 | 151800 | 151900 | 151900 | 151800 | 183 |
| 226 | 20240814 | 144600 | 49444139300 | 151900 | 152100 | 152100 | 151900 | 297 |
| 227 | 20240814 | 144500 | 49398978800 | 152200 | 152100 | 152200 | 152100 | 129 |
| 228 | 20240814 | 144400 | 49379354900 | 152100 | 152200 | 152200 | 152100 | 180 |
| 229 | 20240814 | 144300 | 49351964300 | 152200 | 151800 | 152200 | 151800 | 398 |
| 230 | 20240814 | 144200 | 49291442800 | 151700 | 151600 | 152100 | 151500 | 1238 |
| 231 | 20240814 | 144100 | 49103575200 | 151600 | 151600 | 151600 | 151400 | 1037 |
| 232 | 20240814 | 144000 | 48946470900 | 151500 | 151300 | 151600 | 151300 | 732 |
| 233 | 20240814 | 143900 | 48835579900 | 151400 | 151600 | 151700 | 151300 | 2756 |
| 234 | 20240814 | 143800 | 48417963100 | 151600 | 151600 | 151700 | 151600 | 279 |
| 235 | 20240814 | 143700 | 48375665400 | 151700 | 151800 | 151900 | 151600 | 829 |
| 236 | 20240814 | 143600 | 48249886600 | 151800 | 151900 | 151900 | 151700 | 1181 |
| 237 | 20240814 | 143500 | 48070601500 | 151800 | 151900 | 152000 | 151800 | 115 |
| 238 | 20240814 | 143400 | 48053134100 | 152000 | 151900 | 152000 | 151800 | 285 |
| 239 | 20240814 | 143300 | 48009844000 | 151900 | 151800 | 152000 | 151800 | 223 |
| 240 | 20240814 | 143200 | 47975988200 | 151900 | 152000 | 152100 | 151800 | 1263 |
| 241 | 20240814 | 143100 | 47784145400 | 152100 | 152000 | 152100 | 151900 | 322 |
| 242 | 20240814 | 143000 | 47735194900 | 152000 | 152100 | 152200 | 152000 | 910 |
| 243 | 20240814 | 142900 | 47596823800 | 152100 | 152000 | 152200 | 152000 | 367 |
| 244 | 20240814 | 142800 | 47541008100 | 152100 | 152200 | 152200 | 152000 | 1077 |
| 245 | 20240814 | 142700 | 47377289300 | 152200 | 152100 | 152200 | 152000 | 366 |
| 246 | 20240814 | 142600 | 47321620400 | 152100 | 152100 | 152100 | 152100 | 250 |
| 247 | 20240814 | 142500 | 47283595400 | 152100 | 152300 | 152400 | 152100 | 682 |
| 248 | 20240814 | 142400 | 47179814500 | 152300 | 152400 | 152500 | 152300 | 536 |
| 249 | 20240814 | 142300 | 47098158700 | 152400 | 152800 | 152800 | 152400 | 2634 |
| 250 | 20240814 | 142200 | 46696158400 | 152800 | 153100 | 153100 | 152800 | 591 |
| 251 | 20240814 | 142100 | 46605831000 | 153100 | 153100 | 153200 | 152900 | 527 |
| 252 | 20240814 | 142000 | 46525179800 | 153100 | 152900 | 153100 | 152900 | 321 |
| 253 | 20240814 | 141900 | 46476055600 | 152900 | 152800 | 153000 | 152800 | 344 |
| 254 | 20240814 | 141800 | 46423465800 | 152800 | 152900 | 153000 | 152800 | 316 |
| 255 | 20240814 | 141700 | 46375160400 | 152800 | 152900 | 153000 | 152800 | 273 |
| 256 | 20240814 | 141600 | 46333431100 | 152900 | 153200 | 153200 | 152900 | 364 |
| 257 | 20240814 | 141500 | 46277725800 | 153200 | 153300 | 153500 | 153200 | 514 |
| 258 | 20240814 | 141400 | 46198937600 | 153300 | 153500 | 153600 | 153300 | 718 |
| 259 | 20240814 | 141300 | 46088730600 | 153500 | 153600 | 153700 | 153500 | 293 |
| 260 | 20240814 | 141200 | 46043725800 | 153700 | 153500 | 153800 | 153500 | 1052 |
| 261 | 20240814 | 141100 | 45882056400 | 153500 | 153000 | 153500 | 152900 | 832 |
| 262 | 20240814 | 141000 | 45754492400 | 153000 | 152900 | 153000 | 152900 | 115 |
| 263 | 20240814 | 140900 | 45736905300 | 152900 | 152900 | 153000 | 152900 | 64 |
| 264 | 20240814 | 140800 | 45727119000 | 152900 | 152800 | 153000 | 152800 | 850 |
| 265 | 20240814 | 140700 | 45597131700 | 152800 | 152900 | 152900 | 152700 | 570 |
| 266 | 20240814 | 140600 | 45510040500 | 152900 | 152700 | 152900 | 152700 | 288 |
| 267 | 20240814 | 140500 | 45466033300 | 152700 | 152800 | 152900 | 152700 | 330 |
| 268 | 20240814 | 140400 | 45415631400 | 152800 | 152700 | 152800 | 152700 | 141 |
| 269 | 20240814 | 140300 | 45394093100 | 152700 | 152900 | 152900 | 152600 | 1598 |
| 270 | 20240814 | 140200 | 45150034900 | 152900 | 152900 | 153000 | 152800 | 662 |
| 271 | 20240814 | 140100 | 45048871300 | 152900 | 152900 | 153300 | 152800 | 679 |
| 272 | 20240814 | 140000 | 44944948500 | 152800 | 153000 | 153000 | 152800 | 163 |
| 273 | 20240814 | 135900 | 44920029500 | 153000 | 152900 | 153100 | 152900 | 81 |
| 274 | 20240814 | 135800 | 44907641300 | 152900 | 152800 | 153000 | 152800 | 545 |
| 275 | 20240814 | 135700 | 44824282100 | 152800 | 152700 | 153000 | 152700 | 104 |
| 276 | 20240814 | 135600 | 44808393900 | 152800 | 152700 | 152900 | 152700 | 179 |
| 277 | 20240814 | 135500 | 44781058600 | 152800 | 152700 | 152800 | 152700 | 212 |
| 278 | 20240814 | 135400 | 44748672600 | 152900 | 152700 | 152900 | 152700 | 531 |
| 279 | 20240814 | 135300 | 44667540700 | 152700 | 152800 | 152800 | 152700 | 71 |
| 280 | 20240814 | 135200 | 44656694800 | 152800 | 153100 | 153100 | 152800 | 577 |
| 281 | 20240814 | 135100 | 44568413300 | 153200 | 153200 | 153200 | 153100 | 120 |
| 282 | 20240814 | 135000 | 44550035300 | 153200 | 153400 | 153400 | 153100 | 83 |
| 283 | 20240814 | 134900 | 44537315500 | 153400 | 153100 | 153400 | 153100 | 56 |
| 284 | 20240814 | 134800 | 44528728900 | 153100 | 153200 | 153200 | 153100 | 161 |
| 285 | 20240814 | 134700 | 44504075200 | 153400 | 153200 | 153400 | 153000 | 315 |
| 286 | 20240814 | 134600 | 44455800500 | 153100 | 153100 | 153200 | 153000 | 534 |
| 287 | 20240814 | 134500 | 44374087000 | 153100 | 153200 | 153400 | 153100 | 88 |
| 288 | 20240814 | 134400 | 44360604100 | 153200 | 153100 | 153300 | 153000 | 32 |
| 289 | 20240814 | 134300 | 44355703500 | 153000 | 153200 | 153200 | 153000 | 421 |
| 290 | 20240814 | 134200 | 44291261300 | 153100 | 153400 | 153400 | 153100 | 578 |
| 291 | 20240814 | 134100 | 44202700800 | 153400 | 153400 | 153500 | 153300 | 224 |
| 292 | 20240814 | 134000 | 44168344500 | 153300 | 153400 | 153500 | 153300 | 268 |
| 293 | 20240814 | 133900 | 44127257000 | 153400 | 153600 | 153600 | 153300 | 413 |
| 294 | 20240814 | 133800 | 44063888200 | 153600 | 153700 | 153700 | 153400 | 108 |
| 295 | 20240814 | 133700 | 44047302500 | 153700 | 153500 | 153700 | 153400 | 589 |
| 296 | 20240814 | 133600 | 43956912300 | 153600 | 153500 | 153700 | 153500 | 56 |
| 297 | 20240814 | 133500 | 43948311200 | 153500 | 153400 | 153700 | 153400 | 253 |
| 298 | 20240814 | 133400 | 43909475800 | 153400 | 153300 | 153400 | 153300 | 65 |
| 299 | 20240814 | 133300 | 43899504900 | 153300 | 153400 | 153600 | 153300 | 640 |
| 300 | 20240814 | 133200 | 43801271000 | 153500 | 153300 | 153600 | 153200 | 393 |
| 301 | 20240814 | 133100 | 43741005300 | 153400 | 153500 | 153500 | 153400 | 526 |
| 302 | 20240814 | 133000 | 43660285700 | 153500 | 153700 | 153700 | 153400 | 139 |
| 303 | 20240814 | 132900 | 43638950000 | 153600 | 153800 | 153900 | 153600 | 238 |
| 304 | 20240814 | 132800 | 43602353400 | 153800 | 153700 | 153800 | 153700 | 119 |
| 305 | 20240814 | 132700 | 43584061500 | 153600 | 154000 | 154000 | 153600 | 548 |
| 306 | 20240814 | 132600 | 43499777200 | 154000 | 154300 | 154400 | 154000 | 693 |
| 307 | 20240814 | 132500 | 43392853600 | 154300 | 154800 | 154800 | 154300 | 1111 |
| 308 | 20240814 | 132400 | 43221215200 | 154800 | 154800 | 154900 | 154700 | 1181 |
| 309 | 20240814 | 132300 | 43038338700 | 154700 | 154300 | 154800 | 154300 | 1794 |
| 310 | 20240814 | 132200 | 42760983900 | 154400 | 154300 | 154400 | 154200 | 809 |
| 311 | 20240814 | 132100 | 42636143700 | 154300 | 154300 | 154400 | 154200 | 865 |
| 312 | 20240814 | 132000 | 42502666100 | 154200 | 154200 | 154300 | 154200 | 520 |
| 313 | 20240814 | 131900 | 42422461500 | 154200 | 154100 | 154200 | 154000 | 186 |
| 314 | 20240814 | 131800 | 42393802000 | 154100 | 154000 | 154200 | 154000 | 1220 |
| 315 | 20240814 | 131700 | 42205854000 | 154000 | 153600 | 154000 | 153600 | 1257 |
| 316 | 20240814 | 131600 | 42012453800 | 153600 | 153300 | 153600 | 153300 | 736 |
| 317 | 20240814 | 131500 | 41899447900 | 153300 | 153200 | 153300 | 153200 | 9 |
| 318 | 20240814 | 131400 | 41898068700 | 153200 | 153300 | 153300 | 153200 | 117 |
| 319 | 20240814 | 131300 | 41880144200 | 153300 | 153200 | 153300 | 153200 | 79 |
| 320 | 20240814 | 131200 | 41868035900 | 153200 | 153500 | 153500 | 153200 | 441 |
| 321 | 20240814 | 131100 | 41800449800 | 153500 | 153400 | 153500 | 153300 | 78 |
| 322 | 20240814 | 131000 | 41788479800 | 153300 | 153300 | 153300 | 153200 | 793 |
| 323 | 20240814 | 130900 | 41666915800 | 153300 | 153200 | 153300 | 153200 | 169 |
| 324 | 20240814 | 130800 | 41641008600 | 153200 | 153300 | 153300 | 153200 | 137 |
| 325 | 20240814 | 130700 | 41620019000 | 153300 | 153500 | 153500 | 153200 | 1414 |
| 326 | 20240814 | 130600 | 41403245300 | 153600 | 153600 | 153600 | 153500 | 307 |
| 327 | 20240814 | 130500 | 41356095500 | 153600 | 153600 | 153600 | 153500 | 270 |
| 328 | 20240814 | 130400 | 41314626200 | 153600 | 153600 | 153600 | 153500 | 76 |
| 329 | 20240814 | 130300 | 41302956300 | 153400 | 153300 | 153600 | 153300 | 720 |
| 330 | 20240814 | 130200 | 41192485300 | 153300 | 153000 | 153300 | 152800 | 199 |
| 331 | 20240814 | 130100 | 41162035400 | 153000 | 153000 | 153100 | 152800 | 441 |
| 332 | 20240814 | 130000 | 41094570100 | 153100 | 153200 | 153200 | 153100 | 216 |
| 333 | 20240814 | 125900 | 41061487800 | 153100 | 153200 | 153400 | 153100 | 488 |
| 334 | 20240814 | 125800 | 40986699800 | 153200 | 153300 | 153400 | 153100 | 754 |
| 335 | 20240814 | 125700 | 40871171500 | 153300 | 152700 | 153300 | 152700 | 1523 |
| 336 | 20240814 | 125600 | 40638148900 | 152700 | 152700 | 152800 | 152600 | 75 |
| 337 | 20240814 | 125500 | 40626696700 | 152700 | 152500 | 152700 | 152500 | 65 |
| 338 | 20240814 | 125400 | 40616773800 | 152600 | 152500 | 152600 | 152500 | 125 |
| 339 | 20240814 | 125300 | 40597700300 | 152500 | 152700 | 152700 | 152200 | 855 |
| 340 | 20240814 | 125200 | 40467294200 | 152700 | 152600 | 152800 | 152600 | 320 |
| 341 | 20240814 | 125100 | 40418429500 | 152600 | 152500 | 152600 | 152500 | 359 |
| 342 | 20240814 | 125000 | 40363669000 | 152500 | 152500 | 152600 | 152500 | 218 |
| 343 | 20240814 | 124900 | 40330421700 | 152600 | 151900 | 152600 | 151900 | 1024 |
| 344 | 20240814 | 124800 | 40174475900 | 152000 | 151900 | 152000 | 151900 | 29 |
| 345 | 20240814 | 124700 | 40170068700 | 151900 | 151800 | 151900 | 151700 | 123 |
| 346 | 20240814 | 124600 | 40151401100 | 151700 | 151800 | 151800 | 151700 | 1176 |
| 347 | 20240814 | 124500 | 39972927100 | 151800 | 151900 | 152000 | 151700 | 758 |
| 348 | 20240814 | 124400 | 39857841900 | 151900 | 152000 | 152000 | 151900 | 204 |
| 349 | 20240814 | 124300 | 39826853100 | 151900 | 151800 | 151900 | 151700 | 557 |
| 350 | 20240814 | 124200 | 39742295800 | 151700 | 152000 | 152000 | 151700 | 600 |
| 351 | 20240814 | 124100 | 39651172500 | 152000 | 152100 | 152100 | 152000 | 272 |
| 352 | 20240814 | 124000 | 39609812000 | 152100 | 152100 | 152200 | 152100 | 240 |
| 353 | 20240814 | 123900 | 39573307700 | 152100 | 152000 | 152100 | 152000 | 111 |
| 354 | 20240814 | 123800 | 39556424700 | 152000 | 152000 | 152000 | 152000 | 464 |
| 355 | 20240814 | 123700 | 39485896700 | 152000 | 151900 | 152000 | 151800 | 570 |
| 356 | 20240814 | 123600 | 39399301600 | 152000 | 152000 | 152000 | 151900 | 152 |
| 357 | 20240814 | 123500 | 39376198700 | 151900 | 152000 | 152000 | 151800 | 336 |
| 358 | 20240814 | 123400 | 39325167800 | 152000 | 151800 | 152000 | 151800 | 902 |
| 359 | 20240814 | 123300 | 39188141700 | 151800 | 151900 | 151900 | 151800 | 326 |
| 360 | 20240814 | 123200 | 39138638800 | 151900 | 151800 | 151900 | 151800 | 657 |
| 361 | 20240814 | 123100 | 39038874000 | 151800 | 151800 | 151800 | 151500 | 1892 |
| 362 | 20240814 | 123000 | 38751950600 | 151800 | 152200 | 152200 | 151800 | 2205 |
| 363 | 20240814 | 122900 | 38416745500 | 152100 | 152200 | 152200 | 152100 | 37 |
| 364 | 20240814 | 122800 | 38411116100 | 152200 | 152200 | 152400 | 152100 | 435 |
| 365 | 20240814 | 122700 | 38344907500 | 152200 | 152200 | 152200 | 152100 | 287 |
| 366 | 20240814 | 122600 | 38301234500 | 152100 | 152400 | 152500 | 152100 | 624 |
| 367 | 20240814 | 122500 | 38206215800 | 152500 | 152400 | 152500 | 152400 | 13 |
| 368 | 20240814 | 122400 | 38204233500 | 152500 | 152500 | 152500 | 152400 | 380 |
| 369 | 20240814 | 122300 | 38146292200 | 152600 | 152600 | 152600 | 152600 | 13 |
| 370 | 20240814 | 122200 | 38144308400 | 152600 | 152600 | 152600 | 152500 | 73 |
| 371 | 20240814 | 122100 | 38133169400 | 152500 | 152600 | 152600 | 152500 | 318 |
| 372 | 20240814 | 122000 | 38084646700 | 152700 | 152600 | 152700 | 152500 | 152 |
| 373 | 20240814 | 121900 | 38061450400 | 152600 | 152700 | 152700 | 152600 | 43 |
| 374 | 20240814 | 121800 | 38054885000 | 152600 | 152700 | 152700 | 152600 | 89 |
| 375 | 20240814 | 121700 | 38041295300 | 152700 | 152700 | 152800 | 152700 | 156 |
| 376 | 20240814 | 121600 | 38017469000 | 152600 | 152600 | 152600 | 152500 | 173 |
| 377 | 20240814 | 121500 | 37991070200 | 152600 | 152600 | 152600 | 152500 | 42 |
| 378 | 20240814 | 121400 | 37984661100 | 152500 | 152500 | 152500 | 152500 | 86 |
| 379 | 20240814 | 121300 | 37971546100 | 152500 | 152500 | 152500 | 152400 | 18 |
| 380 | 20240814 | 121200 | 37968801600 | 152400 | 152200 | 152500 | 152200 | 440 |
| 381 | 20240814 | 121100 | 37901817300 | 152200 | 152400 | 152400 | 152200 | 398 |
| 382 | 20240814 | 121000 | 37841221900 | 152300 | 152400 | 152400 | 152300 | 160 |
| 383 | 20240814 | 120900 | 37816853500 | 152400 | 152400 | 152600 | 152400 | 210 |
| 384 | 20240814 | 120800 | 37784845300 | 152400 | 152800 | 152800 | 152400 | 679 |
| 385 | 20240814 | 120700 | 37681268300 | 152800 | 152800 | 152800 | 152700 | 194 |
| 386 | 20240814 | 120600 | 37651625600 | 152800 | 152900 | 152900 | 152800 | 41 |
| 387 | 20240814 | 120500 | 37645360500 | 152900 | 152700 | 152900 | 152700 | 429 |
| 388 | 20240814 | 120400 | 37579815700 | 152700 | 152800 | 152900 | 152700 | 343 |
| 389 | 20240814 | 120300 | 37527405100 | 152800 | 152800 | 152900 | 152800 | 170 |
| 390 | 20240814 | 120200 | 37501418700 | 152700 | 152700 | 152700 | 152700 | 1 |
| 391 | 20240814 | 120100 | 37501266000 | 152700 | 152900 | 152900 | 152700 | 379 |
| 392 | 20240814 | 120000 | 37443341900 | 152900 | 152800 | 152900 | 152800 | 45 |
| 393 | 20240814 | 115900 | 37436461900 | 152800 | 152800 | 152900 | 152800 | 164 |
| 394 | 20240814 | 115800 | 37411401800 | 152600 | 152800 | 152800 | 152600 | 402 |
| 395 | 20240814 | 115700 | 37350022000 | 152700 | 152800 | 152800 | 152700 | 101 |
| 396 | 20240814 | 115600 | 37334595100 | 152700 | 152800 | 152900 | 152700 | 307 |
| 397 | 20240814 | 115500 | 37287699500 | 152800 | 152900 | 152900 | 152800 | 768 |
| 398 | 20240814 | 115400 | 37170303200 | 152900 | 152900 | 153000 | 152900 | 230 |
| 399 | 20240814 | 115300 | 37135121600 | 152900 | 152800 | 152900 | 152800 | 119 |
| 400 | 20240814 | 115200 | 37116927300 | 152800 | 152900 | 152900 | 152700 | 276 |
| 401 | 20240814 | 115100 | 37074754100 | 152900 | 152900 | 152900 | 152800 | 69 |
| 402 | 20240814 | 115000 | 37064205200 | 152900 | 153400 | 153400 | 152800 | 1288 |
| 403 | 20240814 | 114900 | 36866916500 | 153400 | 153400 | 153500 | 153300 | 53 |
| 404 | 20240814 | 114800 | 36858790800 | 153400 | 153300 | 153400 | 153100 | 341 |
| 405 | 20240814 | 114700 | 36806528400 | 153300 | 152900 | 153300 | 152900 | 1595 |
| 406 | 20240814 | 114600 | 36562492700 | 152900 | 152900 | 153000 | 152800 | 315 |
| 407 | 20240814 | 114500 | 36514344900 | 153000 | 152900 | 153000 | 152700 | 844 |
| 408 | 20240814 | 114400 | 36385418700 | 152900 | 152900 | 153000 | 152900 | 205 |
| 409 | 20240814 | 114300 | 36354074100 | 152900 | 153000 | 153000 | 152900 | 362 |
| 410 | 20240814 | 114200 | 36298711300 | 153000 | 153200 | 153200 | 153000 | 860 |
| 411 | 20240814 | 114100 | 36167054500 | 153200 | 153200 | 153200 | 153200 | 100 |
| 412 | 20240814 | 114000 | 36151734500 | 153200 | 153300 | 153400 | 153200 | 374 |
| 413 | 20240814 | 113900 | 36094406700 | 153300 | 153400 | 153400 | 153300 | 168 |
| 414 | 20240814 | 113800 | 36068650700 | 153400 | 153500 | 153500 | 153400 | 191 |
| 415 | 20240814 | 113700 | 36039345600 | 153500 | 153500 | 153500 | 153400 | 47 |
| 416 | 20240814 | 113600 | 36032134200 | 153400 | 153400 | 153500 | 153400 | 23 |
| 417 | 20240814 | 113500 | 36028605900 | 153400 | 153700 | 153700 | 153400 | 186 |
| 418 | 20240814 | 113400 | 36000056200 | 153700 | 153700 | 153700 | 153500 | 143 |
| 419 | 20240814 | 113300 | 35978089200 | 153700 | 153400 | 153700 | 153300 | 136 |
| 420 | 20240814 | 113200 | 35957218400 | 153400 | 153200 | 153600 | 153200 | 136 |
| 421 | 20240814 | 113100 | 35936356000 | 153100 | 153300 | 153300 | 153100 | 632 |
| 422 | 20240814 | 113000 | 35839534000 | 153200 | 153200 | 153300 | 153100 | 112 |
| 423 | 20240814 | 112900 | 35822375700 | 153200 | 153200 | 153200 | 153100 | 175 |
| 424 | 20240814 | 112800 | 35795568700 | 153200 | 153300 | 153300 | 153200 | 100 |
| 425 | 20240814 | 112700 | 35780244400 | 153400 | 153100 | 153400 | 153100 | 121 |
| 426 | 20240814 | 112600 | 35761716800 | 153100 | 153200 | 153400 | 153100 | 407 |
| 427 | 20240814 | 112500 | 35699391600 | 153200 | 153000 | 153400 | 153000 | 1290 |
| 428 | 20240814 | 112400 | 35501794600 | 153000 | 153200 | 153200 | 152900 | 1043 |
| 429 | 20240814 | 112300 | 35342132700 | 153200 | 153600 | 153600 | 153200 | 3195 |
| 430 | 20240814 | 112200 | 34852154300 | 153600 | 153700 | 153700 | 153600 | 1148 |
| 431 | 20240814 | 112100 | 34675759400 | 153700 | 153900 | 153900 | 153700 | 202 |
| 432 | 20240814 | 112000 | 34644695200 | 153900 | 154000 | 154100 | 153900 | 414 |
| 433 | 20240814 | 111900 | 34580947600 | 154000 | 154100 | 154100 | 153900 | 706 |
| 434 | 20240814 | 111800 | 34472174900 | 154100 | 154200 | 154200 | 154100 | 476 |
| 435 | 20240814 | 111700 | 34398792500 | 154200 | 154300 | 154300 | 154000 | 344 |
| 436 | 20240814 | 111600 | 34345750300 | 154300 | 153700 | 154300 | 153700 | 175 |
| 437 | 20240814 | 111500 | 34318815300 | 153700 | 153700 | 153900 | 153600 | 933 |
| 438 | 20240814 | 111400 | 34175436300 | 153700 | 154300 | 154300 | 153700 | 1478 |
| 439 | 20240814 | 111300 | 33947967900 | 154200 | 154300 | 154300 | 154200 | 386 |
| 440 | 20240814 | 111200 | 33888417100 | 154300 | 154500 | 154500 | 154200 | 416 |
| 441 | 20240814 | 111100 | 33824230300 | 154200 | 154600 | 154700 | 153900 | 1009 |
| 442 | 20240814 | 111000 | 33668649500 | 154500 | 154600 | 154600 | 154500 | 195 |
| 443 | 20240814 | 110900 | 33638505500 | 154600 | 154300 | 154600 | 154300 | 157 |
| 444 | 20240814 | 110800 | 33614251700 | 154300 | 154200 | 154400 | 154200 | 153 |
| 445 | 20240814 | 110700 | 33590631500 | 154200 | 154400 | 154400 | 154200 | 514 |
| 446 | 20240814 | 110600 | 33511284200 | 154500 | 154700 | 154700 | 154400 | 745 |
| 447 | 20240814 | 110500 | 33396191700 | 154700 | 155000 | 155000 | 154500 | 897 |
| 448 | 20240814 | 110400 | 33257352400 | 155000 | 155400 | 155400 | 155000 | 841 |
| 449 | 20240814 | 110300 | 33126829100 | 155400 | 155500 | 155500 | 155300 | 341 |
| 450 | 20240814 | 110200 | 33073836000 | 155600 | 155900 | 156000 | 155300 | 1896 |
| 451 | 20240814 | 110100 | 32778582600 | 155900 | 155900 | 156000 | 155800 | 1219 |
| 452 | 20240814 | 110000 | 32588513900 | 155900 | 155200 | 155900 | 155200 | 3074 |
| 453 | 20240814 | 105900 | 32110143900 | 155200 | 155500 | 155500 | 155200 | 1832 |
| 454 | 20240814 | 105800 | 31825554200 | 155500 | 155500 | 155600 | 155400 | 527 |
| 455 | 20240814 | 105700 | 31743599900 | 155500 | 155400 | 155600 | 155400 | 798 |
| 456 | 20240814 | 105600 | 31619528000 | 155500 | 155400 | 155500 | 155300 | 1141 |
| 457 | 20240814 | 105500 | 31442166900 | 155300 | 155300 | 155500 | 155100 | 2253 |
| 458 | 20240814 | 105400 | 31092204300 | 155300 | 155200 | 155300 | 155100 | 589 |
| 459 | 20240814 | 105300 | 31000763800 | 155200 | 155300 | 155300 | 155000 | 1414 |
| 460 | 20240814 | 105200 | 30781301600 | 155300 | 155000 | 155300 | 154900 | 1652 |
| 461 | 20240814 | 105100 | 30525102700 | 155000 | 154400 | 155000 | 154400 | 2774 |
| 462 | 20240814 | 105000 | 30095595500 | 154500 | 154100 | 154500 | 154100 | 865 |
| 463 | 20240814 | 104900 | 29962174600 | 154100 | 154100 | 154200 | 154000 | 236 |
| 464 | 20240814 | 104800 | 29925801700 | 154100 | 154000 | 154100 | 154000 | 355 |
| 465 | 20240814 | 104700 | 29871120700 | 154100 | 154100 | 154100 | 154000 | 171 |
| 466 | 20240814 | 104600 | 29844771800 | 154100 | 154000 | 154100 | 154000 | 263 |
| 467 | 20240814 | 104500 | 29804263400 | 154100 | 154400 | 154400 | 154000 | 1700 |
| 468 | 20240814 | 104400 | 29542126700 | 154400 | 154600 | 154600 | 154400 | 495 |
| 469 | 20240814 | 104300 | 29465648200 | 154600 | 154700 | 154800 | 154400 | 1030 |
| 470 | 20240814 | 104200 | 29306354700 | 154700 | 154500 | 154700 | 154500 | 1060 |
| 471 | 20240814 | 104100 | 29142483300 | 154500 | 154500 | 154600 | 154400 | 343 |
| 472 | 20240814 | 104000 | 29089497100 | 154500 | 154400 | 154500 | 154400 | 580 |
| 473 | 20240814 | 103900 | 28999895200 | 154400 | 154500 | 154500 | 154400 | 1369 |
| 474 | 20240814 | 103800 | 28788425400 | 154500 | 154400 | 154500 | 154200 | 425 |
| 475 | 20240814 | 103700 | 28722803900 | 154300 | 154300 | 154400 | 154200 | 328 |
| 476 | 20240814 | 103600 | 28672189100 | 154200 | 154200 | 154300 | 154000 | 353 |
| 477 | 20240814 | 103500 | 28617756600 | 154100 | 154000 | 154100 | 154000 | 305 |
| 478 | 20240814 | 103400 | 28570776800 | 154000 | 154000 | 154100 | 154000 | 211 |
| 479 | 20240814 | 103300 | 28538279800 | 154000 | 154000 | 154300 | 153900 | 156 |
| 480 | 20240814 | 103200 | 28514254400 | 154000 | 153900 | 154000 | 153700 | 563 |
| 481 | 20240814 | 103100 | 28427593700 | 153900 | 154300 | 154300 | 153700 | 1225 |
| 482 | 20240814 | 103000 | 28238957900 | 154300 | 154600 | 154600 | 154200 | 1222 |
| 483 | 20240814 | 102900 | 28050248300 | 154600 | 154500 | 154600 | 154400 | 689 |
| 484 | 20240814 | 102800 | 27943815200 | 154500 | 154300 | 154500 | 154300 | 2187 |
| 485 | 20240814 | 102700 | 27606213500 | 154300 | 154100 | 154300 | 154000 | 874 |
| 486 | 20240814 | 102600 | 27471474500 | 154100 | 153900 | 154100 | 153700 | 559 |
| 487 | 20240814 | 102500 | 27385381900 | 153900 | 153900 | 154200 | 153900 | 1116 |
| 488 | 20240814 | 102400 | 27213482000 | 153800 | 154100 | 154300 | 153800 | 1873 |
| 489 | 20240814 | 102300 | 26924871400 | 154100 | 153800 | 154200 | 153700 | 1952 |
| 490 | 20240814 | 102200 | 26624335300 | 153800 | 153600 | 153800 | 153500 | 1028 |
| 491 | 20240814 | 102100 | 26466358000 | 153600 | 153900 | 154100 | 153600 | 1868 |
| 492 | 20240814 | 102000 | 26178769600 | 154000 | 153800 | 154000 | 153700 | 1638 |
| 493 | 20240814 | 101900 | 25926736900 | 153800 | 153200 | 153800 | 153200 | 3071 |
| 494 | 20240814 | 101800 | 25455411500 | 153200 | 153300 | 153300 | 153200 | 135 |
| 495 | 20240814 | 101700 | 25434729400 | 153300 | 153100 | 153300 | 153100 | 851 |
| 496 | 20240814 | 101600 | 25304384700 | 153000 | 152900 | 153000 | 152900 | 581 |
| 497 | 20240814 | 101500 | 25215493500 | 152900 | 152800 | 153100 | 152800 | 205 |
| 498 | 20240814 | 101400 | 25184129400 | 152800 | 152900 | 153300 | 152800 | 828 |
| 499 | 20240814 | 101300 | 25057400000 | 152800 | 152900 | 152900 | 152700 | 541 |
| 500 | 20240814 | 101200 | 24974755100 | 152800 | 153400 | 153400 | 152800 | 1770 |
| 501 | 20240814 | 101100 | 24703852300 | 153300 | 152900 | 153500 | 152800 | 2608 |
| 502 | 20240814 | 101000 | 24304221800 | 152900 | 153000 | 153100 | 152800 | 1460 |
| 503 | 20240814 | 100900 | 24080972800 | 153000 | 152900 | 153000 | 152800 | 1175 |
| 504 | 20240814 | 100800 | 23901289300 | 152900 | 152800 | 153000 | 152700 | 1061 |
| 505 | 20240814 | 100700 | 23739126600 | 152800 | 152400 | 152800 | 152400 | 1174 |
| 506 | 20240814 | 100600 | 23559915200 | 152400 | 152100 | 152400 | 152100 | 1105 |
| 507 | 20240814 | 100500 | 23391725100 | 152000 | 152100 | 152200 | 152000 | 278 |
| 508 | 20240814 | 100400 | 23349443500 | 152100 | 152000 | 152500 | 151900 | 2144 |
| 509 | 20240814 | 100300 | 23023142000 | 151900 | 151300 | 151900 | 151300 | 2349 |
| 510 | 20240814 | 100200 | 22666770500 | 151300 | 151400 | 151600 | 151200 | 593 |
| 511 | 20240814 | 100100 | 22576974300 | 151200 | 151100 | 151400 | 151100 | 1687 |
| 512 | 20240814 | 100000 | 22321977300 | 151200 | 151300 | 151600 | 151100 | 985 |
| 513 | 20240814 | 095900 | 22172994300 | 151300 | 151400 | 151600 | 151200 | 1944 |
| 514 | 20240814 | 095800 | 21878783400 | 151400 | 151700 | 151800 | 151400 | 818 |
| 515 | 20240814 | 095700 | 21754839200 | 151500 | 151700 | 151800 | 151500 | 1233 |
| 516 | 20240814 | 095600 | 21567851400 | 151800 | 151800 | 151800 | 151700 | 410 |
| 517 | 20240814 | 095500 | 21505632700 | 151800 | 151700 | 151900 | 151600 | 363 |
| 518 | 20240814 | 095400 | 21450548500 | 151700 | 151900 | 152000 | 151700 | 1677 |
| 519 | 20240814 | 095300 | 21195924700 | 151900 | 152100 | 152100 | 151900 | 1556 |
| 520 | 20240814 | 095200 | 20959384700 | 152100 | 152000 | 152100 | 152000 | 190 |
| 521 | 20240814 | 095100 | 20930501500 | 152000 | 151900 | 152000 | 151800 | 227 |
| 522 | 20240814 | 095000 | 20896011300 | 151900 | 152200 | 152400 | 151900 | 2467 |
| 523 | 20240814 | 094900 | 20520781900 | 152200 | 152200 | 152700 | 152100 | 1186 |
| 524 | 20240814 | 094800 | 20340013100 | 152200 | 152300 | 152300 | 152100 | 785 |
| 525 | 20240814 | 094700 | 20220551900 | 152500 | 152700 | 152700 | 152100 | 1959 |
| 526 | 20240814 | 094600 | 19921832400 | 152600 | 152300 | 152700 | 152100 | 1210 |
| 527 | 20240814 | 094500 | 19737529200 | 152100 | 152200 | 152300 | 152000 | 173 |
| 528 | 20240814 | 094400 | 19711208300 | 152100 | 152100 | 152300 | 152000 | 492 |
| 529 | 20240814 | 094300 | 19636371200 | 152000 | 152000 | 152400 | 151800 | 371 |
| 530 | 20240814 | 094200 | 19579939300 | 151800 | 151800 | 152400 | 151700 | 969 |
| 531 | 20240814 | 094100 | 19432696800 | 151500 | 152100 | 152100 | 151500 | 1489 |
| 532 | 20240814 | 094000 | 19206751900 | 152100 | 151600 | 152100 | 151500 | 1150 |
| 533 | 20240814 | 093900 | 19032300800 | 151600 | 152000 | 152000 | 151500 | 2188 |
| 534 | 20240814 | 093800 | 18700366700 | 152000 | 152400 | 152400 | 151900 | 1835 |
| 535 | 20240814 | 093700 | 18421105200 | 152300 | 152300 | 152300 | 152200 | 1175 |
| 536 | 20240814 | 093600 | 18242156700 | 152200 | 152000 | 152300 | 151700 | 1515 |
| 537 | 20240814 | 093500 | 18011776900 | 151800 | 152700 | 152700 | 151700 | 4025 |
| 538 | 20240814 | 093400 | 17400023900 | 152800 | 153400 | 153500 | 152700 | 2119 |
| 539 | 20240814 | 093300 | 17075885600 | 153400 | 153000 | 153700 | 152900 | 4229 |
| 540 | 20240814 | 093200 | 16427570800 | 153100 | 152700 | 153100 | 152700 | 2569 |
| 541 | 20240814 | 093100 | 16034592200 | 152800 | 151800 | 152800 | 151800 | 3555 |
| 542 | 20240814 | 093000 | 15493074600 | 151800 | 151600 | 152000 | 151500 | 654 |
| 543 | 20240814 | 092900 | 15393813500 | 151500 | 151600 | 151600 | 151400 | 1515 |
| 544 | 20240814 | 092800 | 15164273100 | 151700 | 152000 | 152000 | 151700 | 1652 |
| 545 | 20240814 | 092700 | 14913403800 | 152100 | 151800 | 152100 | 151800 | 2094 |
| 546 | 20240814 | 092600 | 14595255500 | 151800 | 151700 | 151800 | 151500 | 336 |
| 547 | 20240814 | 092500 | 14544280700 | 151700 | 151500 | 151700 | 151000 | 1821 |
| 548 | 20240814 | 092400 | 14268767400 | 151500 | 151400 | 151900 | 151300 | 2052 |
| 549 | 20240814 | 092300 | 13957862600 | 151400 | 151700 | 152200 | 151200 | 4583 |
| 550 | 20240814 | 092200 | 13262205000 | 151700 | 151300 | 151800 | 151300 | 1378 |
| 551 | 20240814 | 092100 | 13053251600 | 151300 | 151100 | 151300 | 151000 | 683 |
| 552 | 20240814 | 092000 | 12949988400 | 151100 | 151500 | 151500 | 151000 | 454 |
| 553 | 20240814 | 091900 | 12881351500 | 151500 | 150800 | 151600 | 150600 | 4296 |
| 554 | 20240814 | 091800 | 12232794600 | 150900 | 151100 | 151300 | 150800 | 1309 |
| 555 | 20240814 | 091700 | 12035122500 | 151100 | 150600 | 151400 | 150600 | 2343 |
| 556 | 20240814 | 091600 | 11681351300 | 151000 | 150600 | 151000 | 150200 | 5685 |
| 557 | 20240814 | 091500 | 10826039200 | 150600 | 150800 | 150900 | 150600 | 2206 |
| 558 | 20240814 | 091400 | 10493586700 | 150800 | 151100 | 151300 | 150700 | 2728 |
| 559 | 20240814 | 091300 | 10081626200 | 151200 | 151700 | 152100 | 151100 | 3455 |
| 560 | 20240814 | 091200 | 9557764800 | 151700 | 150200 | 151900 | 150100 | 5185 |
| 561 | 20240814 | 091100 | 8775941600 | 150200 | 151100 | 151300 | 150000 | 6037 |
| 562 | 20240814 | 091000 | 7867545000 | 151000 | 152300 | 152300 | 151000 | 5395 |
| 563 | 20240814 | 090900 | 7050246900 | 152400 | 152400 | 152400 | 151600 | 3027 |
| 564 | 20240814 | 090800 | 6590348300 | 152200 | 152000 | 152800 | 152000 | 2483 |
| 565 | 20240814 | 090700 | 6212104700 | 151900 | 152000 | 152000 | 151600 | 2320 |
| 566 | 20240814 | 090600 | 5859902400 | 151600 | 152300 | 152500 | 151000 | 9174 |
| 567 | 20240814 | 090500 | 4467824900 | 152400 | 153000 | 153100 | 152100 | 3367 |
| 568 | 20240814 | 090400 | 3954466900 | 153000 | 153400 | 154000 | 152700 | 4555 |
| 569 | 20240814 | 090300 | 3255959300 | 153400 | 153200 | 153500 | 152800 | 6116 |
| 570 | 20240814 | 090200 | 2319409800 | 153500 | 153900 | 153900 | 153100 | 4413 |
| 571 | 20240814 | 090100 | 1642467700 | 153900 | 153900 | 154300 | 153400 | 5766 |
| 572 | 20240814 | 090000 | 755921700 | 153900 | 154000 | 154600 | 153700 | 4907 |