34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 183000 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 121590 |
| 3 | 20240802 | 182900 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 4 | 20240802 | 182800 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 5 | 20240802 | 182700 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 6 | 20240802 | 182600 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 7 | 20240802 | 182500 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 8 | 20240802 | 182400 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 9 | 20240802 | 182300 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 10 | 20240802 | 182200 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 11 | 20240802 | 182100 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 12 | 20240802 | 182000 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 13 | 20240802 | 181900 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 14 | 20240802 | 181800 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 15 | 20240802 | 181700 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 16 | 20240802 | 181600 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 17 | 20240802 | 181500 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 18 | 20240802 | 181400 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 19 | 20240802 | 181300 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 20 | 20240802 | 181200 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 21 | 20240802 | 181100 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 22 | 20240802 | 181000 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 23 | 20240802 | 180900 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 24 | 20240802 | 180800 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 25 | 20240802 | 180700 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 26 | 20240802 | 180600 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 27 | 20240802 | 180500 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 28 | 20240802 | 180400 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 29 | 20240802 | 180300 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 30 | 20240802 | 180200 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 31 | 20240802 | 180100 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 32 | 20240802 | 180000 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 121590 |
| 33 | 20240802 | 175900 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 34 | 20240802 | 175800 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 35 | 20240802 | 175700 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 36 | 20240802 | 175600 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 37 | 20240802 | 175500 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 38 | 20240802 | 175400 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 39 | 20240802 | 175300 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 40 | 20240802 | 175200 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 41 | 20240802 | 175100 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 42 | 20240802 | 175000 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 43 | 20240802 | 174900 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 44 | 20240802 | 174800 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 45 | 20240802 | 174700 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 46 | 20240802 | 174600 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 47 | 20240802 | 174500 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 48 | 20240802 | 174400 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 49 | 20240802 | 174300 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 50 | 20240802 | 174200 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 51 | 20240802 | 174100 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 52 | 20240802 | 174000 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 53 | 20240802 | 173900 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 54 | 20240802 | 173800 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 55 | 20240802 | 173700 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 56 | 20240802 | 173600 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 57 | 20240802 | 173500 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 58 | 20240802 | 173400 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 59 | 20240802 | 173300 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 60 | 20240802 | 173200 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 61 | 20240802 | 173100 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 62 | 20240802 | 173000 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 121590 |
| 63 | 20240802 | 172900 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 64 | 20240802 | 172800 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 65 | 20240802 | 172700 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 66 | 20240802 | 172600 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 67 | 20240802 | 172500 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 68 | 20240802 | 172400 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 69 | 20240802 | 172300 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 70 | 20240802 | 172200 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 71 | 20240802 | 172100 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 72 | 20240802 | 172000 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 73 | 20240802 | 171900 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 74 | 20240802 | 171800 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 75 | 20240802 | 171700 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 76 | 20240802 | 171600 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 77 | 20240802 | 171500 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 78 | 20240802 | 171400 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 79 | 20240802 | 171300 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 80 | 20240802 | 171200 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 81 | 20240802 | 171100 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 82 | 20240802 | 171000 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 83 | 20240802 | 170900 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 84 | 20240802 | 170800 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 85 | 20240802 | 170700 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 86 | 20240802 | 170600 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 87 | 20240802 | 170500 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 88 | 20240802 | 170400 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 89 | 20240802 | 170300 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 90 | 20240802 | 170200 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 91 | 20240802 | 170100 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 92 | 20240802 | 170000 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 121590 |
| 93 | 20240802 | 165900 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 94 | 20240802 | 165800 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 95 | 20240802 | 165700 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 96 | 20240802 | 165600 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 97 | 20240802 | 165500 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 98 | 20240802 | 165400 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 99 | 20240802 | 165300 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 100 | 20240802 | 165200 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 101 | 20240802 | 165100 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 102 | 20240802 | 165000 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 103 | 20240802 | 164900 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 104 | 20240802 | 164800 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 105 | 20240802 | 164700 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 106 | 20240802 | 164600 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 107 | 20240802 | 164500 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 108 | 20240802 | 164400 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 109 | 20240802 | 164300 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 110 | 20240802 | 164200 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 111 | 20240802 | 164100 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 112 | 20240802 | 164000 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 113 | 20240802 | 163900 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 114 | 20240802 | 163800 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 115 | 20240802 | 163700 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 116 | 20240802 | 163600 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 117 | 20240802 | 163500 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 118 | 20240802 | 163400 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 119 | 20240802 | 163300 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 120 | 20240802 | 163200 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 121 | 20240802 | 163100 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 122 | 20240802 | 163000 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 121590 |
| 123 | 20240802 | 162900 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 124 | 20240802 | 162800 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 125 | 20240802 | 162700 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 126 | 20240802 | 162600 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 127 | 20240802 | 162500 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 128 | 20240802 | 162400 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 129 | 20240802 | 162300 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 130 | 20240802 | 162200 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 131 | 20240802 | 162100 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 132 | 20240802 | 162000 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 133 | 20240802 | 161900 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 134 | 20240802 | 161800 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 135 | 20240802 | 161700 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 136 | 20240802 | 161600 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 137 | 20240802 | 161500 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 138 | 20240802 | 161400 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 139 | 20240802 | 161300 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 140 | 20240802 | 161200 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 141 | 20240802 | 161100 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 142 | 20240802 | 161000 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 143 | 20240802 | 160900 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 144 | 20240802 | 160800 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 145 | 20240802 | 160700 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 146 | 20240802 | 160600 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 147 | 20240802 | 160500 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 148 | 20240802 | 160400 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 149 | 20240802 | 160300 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 150 | 20240802 | 160200 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 151 | 20240802 | 160100 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 152 | 20240802 | 160000 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 121590 |
| 153 | 20240802 | 155900 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 154 | 20240802 | 155800 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 155 | 20240802 | 155700 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 156 | 20240802 | 155600 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 157 | 20240802 | 155500 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 158 | 20240802 | 155400 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 159 | 20240802 | 155300 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 160 | 20240802 | 155200 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 161 | 20240802 | 155100 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 162 | 20240802 | 155000 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 163 | 20240802 | 154900 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 164 | 20240802 | 154800 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 165 | 20240802 | 154700 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 166 | 20240802 | 154600 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 167 | 20240802 | 154500 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 168 | 20240802 | 154400 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 169 | 20240802 | 154300 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 170 | 20240802 | 154200 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 171 | 20240802 | 154100 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 172 | 20240802 | 154000 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 173 | 20240802 | 153900 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 174 | 20240802 | 153800 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 175 | 20240802 | 153700 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 176 | 20240802 | 153600 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 177 | 20240802 | 153500 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 178 | 20240802 | 153400 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 179 | 20240802 | 153300 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 180 | 20240802 | 153200 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 181 | 20240802 | 153100 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 0 |
| 182 | 20240802 | 153000 | 142998776500 | 107100 | 107100 | 107100 | 107100 | 243180 |
| 183 | 20240802 | 152900 | 129976487500 | 107200 | 107200 | 107200 | 107200 | 0 |
| 184 | 20240802 | 152800 | 129976487500 | 107200 | 107200 | 107200 | 107200 | 0 |
| 185 | 20240802 | 152700 | 129976487500 | 107200 | 107200 | 107200 | 107200 | 0 |
| 186 | 20240802 | 152600 | 129976487500 | 107200 | 107200 | 107200 | 107200 | 0 |
| 187 | 20240802 | 152500 | 129976487500 | 107200 | 107200 | 107200 | 107200 | 0 |
| 188 | 20240802 | 152400 | 129976487500 | 107200 | 107200 | 107200 | 107200 | 0 |
| 189 | 20240802 | 152300 | 129976487500 | 107200 | 107200 | 107200 | 107200 | 0 |
| 190 | 20240802 | 152200 | 129976487500 | 107200 | 107200 | 107200 | 107200 | 0 |
| 191 | 20240802 | 152100 | 129976487500 | 107200 | 107200 | 107200 | 107200 | 0 |
| 192 | 20240802 | 152000 | 129976487500 | 107200 | 107200 | 107200 | 107200 | 0 |
| 193 | 20240802 | 151900 | 129976487500 | 107200 | 107300 | 107300 | 107200 | 4423 |
| 194 | 20240802 | 151800 | 129502294900 | 107200 | 107500 | 107500 | 107200 | 2872 |
| 195 | 20240802 | 151700 | 129194163900 | 107400 | 107200 | 107500 | 107200 | 2295 |
| 196 | 20240802 | 151600 | 128947828000 | 107200 | 107400 | 107400 | 107200 | 2256 |
| 197 | 20240802 | 151500 | 128705866800 | 107400 | 107300 | 107500 | 107200 | 3889 |
| 198 | 20240802 | 151400 | 128288376400 | 107300 | 107300 | 107400 | 107200 | 8215 |
| 199 | 20240802 | 151300 | 127406919400 | 107200 | 107100 | 107500 | 107100 | 9770 |
| 200 | 20240802 | 151200 | 126358473900 | 107200 | 107100 | 107200 | 107100 | 5530 |
| 201 | 20240802 | 151100 | 125766107900 | 107100 | 107100 | 107200 | 107100 | 1580 |
| 202 | 20240802 | 151000 | 125596828600 | 107100 | 107100 | 107200 | 107100 | 894 |
| 203 | 20240802 | 150900 | 125501043600 | 107200 | 107100 | 107200 | 107100 | 1658 |
| 204 | 20240802 | 150800 | 125323434300 | 107200 | 107200 | 107200 | 107100 | 3479 |
| 205 | 20240802 | 150700 | 124950787600 | 107100 | 107200 | 107200 | 107100 | 1320 |
| 206 | 20240802 | 150600 | 124809329700 | 107100 | 107100 | 107200 | 107100 | 1598 |
| 207 | 20240802 | 150500 | 124638121700 | 107100 | 107100 | 107200 | 107100 | 660 |
| 208 | 20240802 | 150400 | 124567410600 | 107200 | 107400 | 107500 | 107100 | 5323 |
| 209 | 20240802 | 150300 | 123996283200 | 107400 | 107400 | 107500 | 107400 | 1500 |
| 210 | 20240802 | 150200 | 123835101600 | 107400 | 107400 | 107500 | 107400 | 2228 |
| 211 | 20240802 | 150100 | 123595710200 | 107400 | 107300 | 107500 | 107300 | 4736 |
| 212 | 20240802 | 150000 | 123087432000 | 107400 | 107600 | 107700 | 107300 | 18049 |
| 213 | 20240802 | 145900 | 121147240800 | 107600 | 107600 | 107700 | 107600 | 4883 |
| 214 | 20240802 | 145800 | 120621622600 | 107700 | 107600 | 107700 | 107600 | 603 |
| 215 | 20240802 | 145700 | 120556707900 | 107600 | 107700 | 107700 | 107600 | 1540 |
| 216 | 20240802 | 145600 | 120390977300 | 107700 | 107600 | 107700 | 107600 | 2968 |
| 217 | 20240802 | 145500 | 120071362600 | 107600 | 107600 | 107700 | 107600 | 791 |
| 218 | 20240802 | 145400 | 119986214900 | 107600 | 107700 | 107800 | 107600 | 2320 |
| 219 | 20240802 | 145300 | 119736423000 | 107700 | 107700 | 107800 | 107700 | 652 |
| 220 | 20240802 | 145200 | 119666177500 | 107800 | 107700 | 107800 | 107700 | 2687 |
| 221 | 20240802 | 145100 | 119376582100 | 107700 | 107600 | 107800 | 107600 | 1377 |
| 222 | 20240802 | 145000 | 119228294700 | 107700 | 107700 | 107800 | 107600 | 2603 |
| 223 | 20240802 | 144900 | 118947984300 | 107600 | 107400 | 107700 | 107400 | 8131 |
| 224 | 20240802 | 144800 | 118073688900 | 107400 | 107300 | 107500 | 107300 | 4281 |
| 225 | 20240802 | 144700 | 117613874200 | 107400 | 107000 | 107400 | 107000 | 6145 |
| 226 | 20240802 | 144600 | 116954853100 | 107100 | 107000 | 107100 | 107000 | 772 |
| 227 | 20240802 | 144500 | 116872220500 | 107100 | 107000 | 107100 | 107000 | 2037 |
| 228 | 20240802 | 144400 | 116654215500 | 107000 | 107200 | 107200 | 107000 | 1100 |
| 229 | 20240802 | 144300 | 116536397400 | 107100 | 107000 | 107200 | 107000 | 1521 |
| 230 | 20240802 | 144200 | 116373517800 | 107000 | 107000 | 107100 | 107000 | 637 |
| 231 | 20240802 | 144100 | 116305349100 | 107000 | 107000 | 107100 | 107000 | 10817 |
| 232 | 20240802 | 144000 | 115147845200 | 107000 | 107100 | 107100 | 107000 | 529 |
| 233 | 20240802 | 143900 | 115091225500 | 107000 | 107000 | 107100 | 107000 | 2755 |
| 234 | 20240802 | 143800 | 114796324400 | 107000 | 107200 | 107200 | 107000 | 2470 |
| 235 | 20240802 | 143700 | 114531801600 | 107100 | 107000 | 107200 | 107000 | 4542 |
| 236 | 20240802 | 143600 | 114045292600 | 107000 | 107000 | 107100 | 107000 | 447 |
| 237 | 20240802 | 143500 | 113997452500 | 107000 | 107100 | 107200 | 107000 | 4115 |
| 238 | 20240802 | 143400 | 113556730300 | 107100 | 107100 | 107200 | 107100 | 1515 |
| 239 | 20240802 | 143300 | 113394454900 | 107100 | 107200 | 107200 | 107100 | 476 |
| 240 | 20240802 | 143200 | 113343470600 | 107100 | 107200 | 107200 | 107100 | 552 |
| 241 | 20240802 | 143100 | 113284337000 | 107100 | 107200 | 107300 | 107100 | 1506 |
| 242 | 20240802 | 143000 | 113122898300 | 107300 | 107200 | 107300 | 107200 | 2226 |
| 243 | 20240802 | 142900 | 112884182500 | 107200 | 107200 | 107300 | 107200 | 848 |
| 244 | 20240802 | 142800 | 112793262200 | 107200 | 107300 | 107300 | 107200 | 1172 |
| 245 | 20240802 | 142700 | 112667602100 | 107200 | 107200 | 107300 | 107200 | 864 |
| 246 | 20240802 | 142600 | 112574980100 | 107200 | 107300 | 107300 | 107200 | 1809 |
| 247 | 20240802 | 142500 | 112381030800 | 107200 | 107100 | 107300 | 107100 | 1485 |
| 248 | 20240802 | 142400 | 112221835500 | 107100 | 107300 | 107300 | 107100 | 1812 |
| 249 | 20240802 | 142300 | 112027631300 | 107200 | 107100 | 107200 | 107100 | 2743 |
| 250 | 20240802 | 142200 | 111733667200 | 107100 | 107100 | 107200 | 107100 | 529 |
| 251 | 20240802 | 142100 | 111677006500 | 107100 | 107200 | 107300 | 107100 | 2362 |
| 252 | 20240802 | 142000 | 111423799800 | 107200 | 107200 | 107300 | 107200 | 591 |
| 253 | 20240802 | 141900 | 111360444200 | 107300 | 107200 | 107300 | 107200 | 1007 |
| 254 | 20240802 | 141800 | 111252484400 | 107200 | 107200 | 107300 | 107200 | 743 |
| 255 | 20240802 | 141700 | 111172825400 | 107200 | 107200 | 107300 | 107200 | 1630 |
| 256 | 20240802 | 141600 | 110998080200 | 107200 | 107100 | 107300 | 107100 | 2866 |
| 257 | 20240802 | 141500 | 110690824500 | 107100 | 107100 | 107200 | 107100 | 1280 |
| 258 | 20240802 | 141400 | 110553728800 | 107100 | 107100 | 107200 | 107100 | 2039 |
| 259 | 20240802 | 141300 | 110335327800 | 107100 | 107200 | 107200 | 107100 | 1832 |
| 260 | 20240802 | 141200 | 110139028400 | 107100 | 107100 | 107200 | 107100 | 1399 |
| 261 | 20240802 | 141100 | 109989172300 | 107100 | 107200 | 107200 | 107100 | 1844 |
| 262 | 20240802 | 141000 | 109791631900 | 107100 | 107100 | 107200 | 107100 | 1521 |
| 263 | 20240802 | 140900 | 109628723300 | 107100 | 107200 | 107200 | 107100 | 1707 |
| 264 | 20240802 | 140800 | 109445851800 | 107100 | 107100 | 107200 | 107100 | 526 |
| 265 | 20240802 | 140700 | 109389509900 | 107100 | 107100 | 107200 | 107100 | 753 |
| 266 | 20240802 | 140600 | 109308845200 | 107100 | 107200 | 107200 | 107100 | 1184 |
| 267 | 20240802 | 140500 | 109182030400 | 107100 | 107100 | 107200 | 107100 | 1202 |
| 268 | 20240802 | 140400 | 109053292800 | 107100 | 107100 | 107200 | 107100 | 408 |
| 269 | 20240802 | 140300 | 109009585300 | 107100 | 107100 | 107300 | 107100 | 2697 |
| 270 | 20240802 | 140200 | 108720569000 | 107100 | 107100 | 107300 | 107100 | 10015 |
| 271 | 20240802 | 140100 | 107646881100 | 107100 | 107100 | 107200 | 107000 | 3495 |
| 272 | 20240802 | 140000 | 107272503100 | 107100 | 107000 | 107100 | 107000 | 3135 |
| 273 | 20240802 | 135900 | 106936878100 | 107100 | 107000 | 107100 | 107000 | 3410 |
| 274 | 20240802 | 135800 | 106571892800 | 107000 | 107000 | 107100 | 107000 | 1480 |
| 275 | 20240802 | 135700 | 106413457400 | 107000 | 107100 | 107200 | 107000 | 5418 |
| 276 | 20240802 | 135600 | 105833524400 | 107100 | 107200 | 107200 | 107000 | 7951 |
| 277 | 20240802 | 135500 | 104982039200 | 107100 | 107200 | 107300 | 107100 | 1126 |
| 278 | 20240802 | 135400 | 104861353300 | 107100 | 107100 | 107200 | 107100 | 3593 |
| 279 | 20240802 | 135300 | 104476253700 | 107100 | 107100 | 107200 | 107100 | 3150 |
| 280 | 20240802 | 135200 | 104138826700 | 107200 | 107200 | 107200 | 107100 | 2163 |
| 281 | 20240802 | 135100 | 103906975900 | 107200 | 107300 | 107300 | 107200 | 635 |
| 282 | 20240802 | 135000 | 103838903700 | 107300 | 107300 | 107300 | 107200 | 2276 |
| 283 | 20240802 | 134900 | 103594895500 | 107200 | 107200 | 107300 | 107200 | 4953 |
| 284 | 20240802 | 134800 | 103063878600 | 107200 | 107300 | 107400 | 107200 | 757 |
| 285 | 20240802 | 134700 | 102982686000 | 107300 | 107400 | 107400 | 107300 | 4179 |
| 286 | 20240802 | 134600 | 102534266500 | 107300 | 107300 | 107400 | 107300 | 573 |
| 287 | 20240802 | 134500 | 102472770200 | 107300 | 107300 | 107400 | 107300 | 483 |
| 288 | 20240802 | 134400 | 102420931400 | 107300 | 107300 | 107400 | 107300 | 1413 |
| 289 | 20240802 | 134300 | 102269256800 | 107400 | 107300 | 107400 | 107300 | 1318 |
| 290 | 20240802 | 134200 | 102127735600 | 107400 | 107400 | 107400 | 107300 | 650 |
| 291 | 20240802 | 134100 | 102057955600 | 107300 | 107300 | 107400 | 107300 | 3050 |
| 292 | 20240802 | 134000 | 101730603600 | 107400 | 107300 | 107400 | 107300 | 836 |
| 293 | 20240802 | 133900 | 101640843900 | 107400 | 107400 | 107400 | 107300 | 923 |
| 294 | 20240802 | 133800 | 101541751600 | 107300 | 107300 | 107400 | 107300 | 1586 |
| 295 | 20240802 | 133700 | 101371478000 | 107300 | 107300 | 107400 | 107300 | 549 |
| 296 | 20240802 | 133600 | 101312555400 | 107300 | 107400 | 107400 | 107300 | 446 |
| 297 | 20240802 | 133500 | 101264694600 | 107300 | 107300 | 107400 | 107300 | 480 |
| 298 | 20240802 | 133400 | 101213172300 | 107400 | 107300 | 107400 | 107300 | 1105 |
| 299 | 20240802 | 133300 | 101094551100 | 107300 | 107300 | 107400 | 107300 | 1067 |
| 300 | 20240802 | 133200 | 100980045300 | 107400 | 107400 | 107500 | 107300 | 3007 |
| 301 | 20240802 | 133100 | 100657102900 | 107500 | 107400 | 107500 | 107400 | 449 |
| 302 | 20240802 | 133000 | 100608874600 | 107400 | 107400 | 107500 | 107400 | 872 |
| 303 | 20240802 | 132900 | 100515213200 | 107400 | 107400 | 107500 | 107400 | 582 |
| 304 | 20240802 | 132800 | 100452686700 | 107400 | 107400 | 107500 | 107400 | 469 |
| 305 | 20240802 | 132700 | 100402293400 | 107400 | 107400 | 107500 | 107400 | 957 |
| 306 | 20240802 | 132600 | 100299479200 | 107400 | 107400 | 107500 | 107400 | 3188 |
| 307 | 20240802 | 132500 | 99956795300 | 107400 | 107400 | 107500 | 107400 | 645 |
| 308 | 20240802 | 132400 | 99887500200 | 107400 | 107500 | 107500 | 107400 | 1787 |
| 309 | 20240802 | 132300 | 99695571900 | 107400 | 107400 | 107500 | 107400 | 2276 |
| 310 | 20240802 | 132200 | 99451120100 | 107400 | 107400 | 107500 | 107400 | 268 |
| 311 | 20240802 | 132100 | 99422330600 | 107500 | 107400 | 107500 | 107400 | 723 |
| 312 | 20240802 | 132000 | 99344651800 | 107500 | 107500 | 107600 | 107400 | 1025 |
| 313 | 20240802 | 131900 | 99234481600 | 107500 | 107500 | 107700 | 107400 | 6665 |
| 314 | 20240802 | 131800 | 98517755000 | 107500 | 107400 | 107600 | 107400 | 1700 |
| 315 | 20240802 | 131700 | 98335009300 | 107400 | 107400 | 107500 | 107400 | 425 |
| 316 | 20240802 | 131600 | 98289359500 | 107500 | 107500 | 107600 | 107400 | 1219 |
| 317 | 20240802 | 131500 | 98158334400 | 107600 | 107500 | 107600 | 107500 | 404 |
| 318 | 20240802 | 131400 | 98114902000 | 107500 | 107500 | 107600 | 107500 | 657 |
| 319 | 20240802 | 131300 | 98044240600 | 107600 | 107500 | 107600 | 107500 | 662 |
| 320 | 20240802 | 131200 | 97973063900 | 107500 | 107400 | 107600 | 107400 | 1694 |
| 321 | 20240802 | 131100 | 97790947400 | 107400 | 107400 | 107500 | 107400 | 607 |
| 322 | 20240802 | 131000 | 97725731400 | 107500 | 107500 | 107500 | 107400 | 345 |
| 323 | 20240802 | 130900 | 97688675600 | 107500 | 107400 | 107500 | 107400 | 539 |
| 324 | 20240802 | 130800 | 97630758000 | 107400 | 107400 | 107500 | 107400 | 640 |
| 325 | 20240802 | 130700 | 97561987000 | 107400 | 107400 | 107500 | 107400 | 2119 |
| 326 | 20240802 | 130600 | 97334242300 | 107500 | 107400 | 107500 | 107400 | 1436 |
| 327 | 20240802 | 130500 | 97179996000 | 107400 | 107400 | 107500 | 107400 | 340 |
| 328 | 20240802 | 130400 | 97143475900 | 107400 | 107300 | 107500 | 107300 | 619 |
| 329 | 20240802 | 130300 | 97076999000 | 107300 | 107400 | 107500 | 107300 | 676 |
| 330 | 20240802 | 130200 | 97004426400 | 107400 | 107300 | 107500 | 107300 | 762 |
| 331 | 20240802 | 130100 | 96922557200 | 107300 | 107400 | 107500 | 107300 | 1190 |
| 332 | 20240802 | 130000 | 96794757200 | 107500 | 107400 | 107500 | 107300 | 449 |
| 333 | 20240802 | 125900 | 96746528700 | 107300 | 107400 | 107400 | 107300 | 1027 |
| 334 | 20240802 | 125800 | 96636274300 | 107300 | 107300 | 107400 | 107300 | 479 |
| 335 | 20240802 | 125700 | 96584855500 | 107400 | 107300 | 107400 | 107300 | 752 |
| 336 | 20240802 | 125600 | 96504132900 | 107400 | 107300 | 107400 | 107300 | 385 |
| 337 | 20240802 | 125500 | 96462803600 | 107400 | 107400 | 107400 | 107300 | 355 |
| 338 | 20240802 | 125400 | 96424706400 | 107300 | 107300 | 107400 | 107300 | 422 |
| 339 | 20240802 | 125300 | 96379406100 | 107300 | 107300 | 107400 | 107300 | 580 |
| 340 | 20240802 | 125200 | 96317154700 | 107400 | 107300 | 107400 | 107300 | 452 |
| 341 | 20240802 | 125100 | 96268654700 | 107300 | 107300 | 107400 | 107300 | 338 |
| 342 | 20240802 | 125000 | 96232384900 | 107400 | 107300 | 107400 | 107300 | 488 |
| 343 | 20240802 | 124900 | 96180006300 | 107300 | 107200 | 107400 | 107200 | 1193 |
| 344 | 20240802 | 124800 | 96052013000 | 107200 | 107200 | 107300 | 107200 | 368 |
| 345 | 20240802 | 124700 | 96012544600 | 107200 | 107300 | 107400 | 107200 | 642 |
| 346 | 20240802 | 124600 | 95943674900 | 107300 | 107200 | 107300 | 107200 | 947 |
| 347 | 20240802 | 124500 | 95842107000 | 107200 | 107300 | 107400 | 107200 | 742 |
| 348 | 20240802 | 124400 | 95762512200 | 107300 | 107400 | 107500 | 107300 | 5305 |
| 349 | 20240802 | 124300 | 95193106500 | 107400 | 107500 | 107500 | 107400 | 410 |
| 350 | 20240802 | 124200 | 95149061700 | 107400 | 107500 | 107600 | 107400 | 476 |
| 351 | 20240802 | 124100 | 95097900100 | 107500 | 107400 | 107600 | 107400 | 2552 |
| 352 | 20240802 | 124000 | 94823544800 | 107400 | 107500 | 107600 | 107400 | 1108 |
| 353 | 20240802 | 123900 | 94704430800 | 107500 | 107500 | 107600 | 107500 | 397 |
| 354 | 20240802 | 123800 | 94661746200 | 107500 | 107500 | 107600 | 107500 | 246 |
| 355 | 20240802 | 123700 | 94635294600 | 107500 | 107600 | 107700 | 107500 | 839 |
| 356 | 20240802 | 123600 | 94545015700 | 107600 | 107600 | 107700 | 107400 | 5591 |
| 357 | 20240802 | 123500 | 93943865500 | 107600 | 107600 | 107700 | 107600 | 772 |
| 358 | 20240802 | 123400 | 93860795500 | 107600 | 107700 | 107800 | 107600 | 672 |
| 359 | 20240802 | 123300 | 93788435100 | 107700 | 107800 | 107900 | 107700 | 1396 |
| 360 | 20240802 | 123200 | 93637937300 | 107800 | 107700 | 107900 | 107700 | 1101 |
| 361 | 20240802 | 123100 | 93519252000 | 107700 | 107500 | 107800 | 107400 | 3200 |
| 362 | 20240802 | 123000 | 93174867900 | 107400 | 107500 | 107600 | 107400 | 883 |
| 363 | 20240802 | 122900 | 93079928500 | 107500 | 107500 | 107600 | 107500 | 1251 |
| 364 | 20240802 | 122800 | 92945433800 | 107500 | 107700 | 107700 | 107500 | 2089 |
| 365 | 20240802 | 122700 | 92720668600 | 107600 | 107600 | 107700 | 107600 | 209 |
| 366 | 20240802 | 122600 | 92698177600 | 107600 | 107600 | 107800 | 107400 | 6807 |
| 367 | 20240802 | 122500 | 91966072000 | 107600 | 107600 | 107700 | 107600 | 474 |
| 368 | 20240802 | 122400 | 91915061500 | 107600 | 107600 | 107700 | 107600 | 391 |
| 369 | 20240802 | 122300 | 91872981900 | 107600 | 107600 | 107800 | 107600 | 762 |
| 370 | 20240802 | 122200 | 91790954300 | 107600 | 108000 | 108000 | 107600 | 7173 |
| 371 | 20240802 | 122100 | 91017798800 | 108000 | 107900 | 108100 | 107800 | 713 |
| 372 | 20240802 | 122000 | 90940858600 | 108000 | 108000 | 108100 | 107900 | 979 |
| 373 | 20240802 | 121900 | 90835137800 | 108000 | 107800 | 108100 | 107800 | 1518 |
| 374 | 20240802 | 121800 | 90671250600 | 107800 | 107900 | 108000 | 107800 | 596 |
| 375 | 20240802 | 121700 | 90606974600 | 107900 | 107900 | 108000 | 107800 | 1028 |
| 376 | 20240802 | 121600 | 90496049200 | 108000 | 107900 | 108000 | 107900 | 328 |
| 377 | 20240802 | 121500 | 90460651200 | 107900 | 107900 | 108000 | 107900 | 480 |
| 378 | 20240802 | 121400 | 90408849000 | 108000 | 107900 | 108100 | 107900 | 1589 |
| 379 | 20240802 | 121300 | 90237238500 | 108000 | 107800 | 108000 | 107800 | 1290 |
| 380 | 20240802 | 121200 | 90098060200 | 107800 | 107800 | 107900 | 107700 | 1863 |
| 381 | 20240802 | 121100 | 89897192500 | 107900 | 107700 | 107900 | 107700 | 1691 |
| 382 | 20240802 | 121000 | 89714876000 | 107700 | 107700 | 107800 | 107700 | 845 |
| 383 | 20240802 | 120900 | 89623814900 | 107700 | 107800 | 107900 | 107700 | 1623 |
| 384 | 20240802 | 120800 | 89448876300 | 107800 | 107800 | 107900 | 107800 | 499 |
| 385 | 20240802 | 120700 | 89395081700 | 107800 | 107900 | 107900 | 107800 | 415 |
| 386 | 20240802 | 120600 | 89350338600 | 107800 | 107800 | 107900 | 107800 | 588 |
| 387 | 20240802 | 120500 | 89286947700 | 107800 | 107800 | 107900 | 107800 | 587 |
| 388 | 20240802 | 120400 | 89223653600 | 107800 | 107800 | 107900 | 107800 | 635 |
| 389 | 20240802 | 120300 | 89155187300 | 107900 | 107900 | 108000 | 107800 | 1458 |
| 390 | 20240802 | 120200 | 88997918100 | 107800 | 107700 | 108000 | 107700 | 2565 |
| 391 | 20240802 | 120100 | 88721229900 | 107900 | 107700 | 107900 | 107600 | 1768 |
| 392 | 20240802 | 120000 | 88530786800 | 107700 | 107600 | 107800 | 107600 | 708 |
| 393 | 20240802 | 115900 | 88454527600 | 107700 | 107500 | 107800 | 107500 | 1108 |
| 394 | 20240802 | 115800 | 88335274900 | 107500 | 107700 | 107700 | 107500 | 592 |
| 395 | 20240802 | 115700 | 88271583200 | 107600 | 107600 | 107800 | 107500 | 1559 |
| 396 | 20240802 | 115600 | 88103795000 | 107700 | 107600 | 107800 | 107600 | 1644 |
| 397 | 20240802 | 115500 | 87926741200 | 107600 | 107600 | 107700 | 107500 | 2797 |
| 398 | 20240802 | 115400 | 87625842200 | 107600 | 107500 | 107600 | 107500 | 881 |
| 399 | 20240802 | 115300 | 87531099100 | 107600 | 107400 | 107600 | 107400 | 1428 |
| 400 | 20240802 | 115200 | 87377665700 | 107400 | 107300 | 107400 | 107300 | 666 |
| 401 | 20240802 | 115100 | 87306182200 | 107400 | 107000 | 107600 | 106900 | 5886 |
| 402 | 20240802 | 115000 | 86675067100 | 107000 | 106900 | 107000 | 106900 | 2243 |
| 403 | 20240802 | 114900 | 86435195100 | 106900 | 106900 | 107000 | 106800 | 2516 |
| 404 | 20240802 | 114800 | 86166201200 | 106900 | 107100 | 107100 | 106800 | 3898 |
| 405 | 20240802 | 114700 | 85749468400 | 107000 | 106900 | 107100 | 106900 | 2481 |
| 406 | 20240802 | 114600 | 85484018400 | 106900 | 106900 | 107000 | 106900 | 979 |
| 407 | 20240802 | 114500 | 85379353700 | 106900 | 106800 | 106900 | 106800 | 963 |
| 408 | 20240802 | 114400 | 85276453200 | 106800 | 106800 | 106900 | 106800 | 653 |
| 409 | 20240802 | 114300 | 85206705800 | 106800 | 106700 | 107000 | 106700 | 2087 |
| 410 | 20240802 | 114200 | 84983729400 | 106700 | 106800 | 106900 | 106700 | 1258 |
| 411 | 20240802 | 114100 | 84849386900 | 106800 | 106800 | 106900 | 106800 | 691 |
| 412 | 20240802 | 114000 | 84775567300 | 106800 | 106800 | 106900 | 106800 | 626 |
| 413 | 20240802 | 113900 | 84708709300 | 106800 | 106900 | 107000 | 106800 | 2138 |
| 414 | 20240802 | 113800 | 84480297700 | 106900 | 106900 | 107000 | 106800 | 1173 |
| 415 | 20240802 | 113700 | 84354855600 | 106900 | 106900 | 107000 | 106800 | 4972 |
| 416 | 20240802 | 113600 | 83823442200 | 106900 | 107000 | 107100 | 106800 | 3048 |
| 417 | 20240802 | 113500 | 83497430200 | 107100 | 107000 | 107200 | 107000 | 565 |
| 418 | 20240802 | 113400 | 83436960600 | 107200 | 106900 | 107200 | 106800 | 4723 |
| 419 | 20240802 | 113300 | 82931434200 | 106800 | 106900 | 107000 | 106800 | 1424 |
| 420 | 20240802 | 113200 | 82779212900 | 106900 | 106900 | 107000 | 106900 | 1283 |
| 421 | 20240802 | 113100 | 82642048900 | 106900 | 106900 | 107000 | 106900 | 647 |
| 422 | 20240802 | 113000 | 82572879200 | 107000 | 106900 | 107000 | 106900 | 1491 |
| 423 | 20240802 | 112900 | 82413458400 | 106900 | 106900 | 107000 | 106900 | 1652 |
| 424 | 20240802 | 112800 | 82236848800 | 106900 | 107000 | 107100 | 106900 | 1071 |
| 425 | 20240802 | 112700 | 82122286400 | 107000 | 107000 | 107100 | 107000 | 2974 |
| 426 | 20240802 | 112600 | 81804056000 | 107100 | 107100 | 107200 | 107000 | 12221 |
| 427 | 20240802 | 112500 | 80496122500 | 107100 | 107200 | 107300 | 107100 | 5434 |
| 428 | 20240802 | 112400 | 79913866200 | 107200 | 107300 | 107400 | 107200 | 4956 |
| 429 | 20240802 | 112300 | 79382051700 | 107300 | 107300 | 107400 | 107300 | 755 |
| 430 | 20240802 | 112200 | 79301035100 | 107300 | 107500 | 107500 | 107300 | 3574 |
| 431 | 20240802 | 112100 | 78917222500 | 107500 | 107400 | 107500 | 107400 | 2335 |
| 432 | 20240802 | 112000 | 78666316100 | 107400 | 107500 | 107500 | 107400 | 1655 |
| 433 | 20240802 | 111900 | 78488524300 | 107500 | 107600 | 107700 | 107400 | 12164 |
| 434 | 20240802 | 111800 | 77180572500 | 107600 | 107600 | 107700 | 107600 | 946 |
| 435 | 20240802 | 111700 | 77078763500 | 107600 | 107600 | 107700 | 107600 | 790 |
| 436 | 20240802 | 111600 | 76993745400 | 107600 | 107600 | 107700 | 107500 | 5204 |
| 437 | 20240802 | 111500 | 76433785700 | 107600 | 107600 | 107700 | 107600 | 912 |
| 438 | 20240802 | 111400 | 76335588000 | 107600 | 107700 | 107700 | 107600 | 699 |
| 439 | 20240802 | 111300 | 76260348700 | 107700 | 107700 | 107800 | 107600 | 5924 |
| 440 | 20240802 | 111200 | 75622407900 | 107800 | 107800 | 107900 | 107700 | 2317 |
| 441 | 20240802 | 111100 | 75372646700 | 107800 | 107900 | 108000 | 107800 | 2877 |
| 442 | 20240802 | 111000 | 75062250700 | 107900 | 108000 | 108000 | 107900 | 596 |
| 443 | 20240802 | 110900 | 74997913300 | 108000 | 108100 | 108100 | 107900 | 2837 |
| 444 | 20240802 | 110800 | 74691492800 | 108100 | 108100 | 108100 | 108000 | 509 |
| 445 | 20240802 | 110700 | 74636487100 | 108000 | 108100 | 108200 | 108000 | 959 |
| 446 | 20240802 | 110600 | 74532817000 | 108100 | 108100 | 108300 | 108100 | 1482 |
| 447 | 20240802 | 110500 | 74372487800 | 108100 | 108100 | 108200 | 108100 | 337 |
| 448 | 20240802 | 110400 | 74336050400 | 108100 | 108100 | 108700 | 108100 | 1393 |
| 449 | 20240802 | 110300 | 74185254800 | 108000 | 108300 | 108600 | 107800 | 53074 |
| 450 | 20240802 | 110200 | 68451088600 | 108300 | 108200 | 108300 | 108200 | 2736 |
| 451 | 20240802 | 110100 | 68155037800 | 108200 | 108200 | 108300 | 108200 | 544 |
| 452 | 20240802 | 110000 | 68096166000 | 108300 | 108200 | 108300 | 108200 | 1275 |
| 453 | 20240802 | 105900 | 67958191600 | 108200 | 108200 | 108300 | 108200 | 707 |
| 454 | 20240802 | 105800 | 67881674300 | 108200 | 108300 | 108300 | 108200 | 786 |
| 455 | 20240802 | 105700 | 67796621400 | 108200 | 108200 | 108300 | 108200 | 961 |
| 456 | 20240802 | 105600 | 67692592400 | 108200 | 108200 | 108300 | 108200 | 839 |
| 457 | 20240802 | 105500 | 67601805500 | 108200 | 108200 | 108300 | 108200 | 1950 |
| 458 | 20240802 | 105400 | 67390696300 | 108200 | 108200 | 108300 | 108200 | 483 |
| 459 | 20240802 | 105300 | 67338429000 | 108300 | 108200 | 108300 | 108100 | 3117 |
| 460 | 20240802 | 105200 | 67001162400 | 108100 | 108200 | 108300 | 108100 | 803 |
| 461 | 20240802 | 105100 | 66914312500 | 108200 | 108200 | 108300 | 108100 | 2640 |
| 462 | 20240802 | 105000 | 66628505700 | 108300 | 108200 | 108300 | 108200 | 5099 |
| 463 | 20240802 | 104900 | 66076434300 | 108300 | 108300 | 108300 | 108200 | 487 |
| 464 | 20240802 | 104800 | 66023725900 | 108300 | 108400 | 108400 | 108200 | 2815 |
| 465 | 20240802 | 104700 | 65719000300 | 108300 | 108400 | 108400 | 108300 | 734 |
| 466 | 20240802 | 104600 | 65639486300 | 108400 | 108300 | 108400 | 108300 | 1077 |
| 467 | 20240802 | 104500 | 65522809800 | 108300 | 108300 | 108400 | 108300 | 537 |
| 468 | 20240802 | 104400 | 65464640900 | 108400 | 108300 | 108400 | 108300 | 632 |
| 469 | 20240802 | 104300 | 65396192500 | 108300 | 108300 | 108400 | 108300 | 7850 |
| 470 | 20240802 | 104200 | 64545361400 | 108300 | 108300 | 108400 | 108300 | 1219 |
| 471 | 20240802 | 104100 | 64413313600 | 108300 | 108500 | 108500 | 108300 | 863 |
| 472 | 20240802 | 104000 | 64319761400 | 108400 | 108300 | 109000 | 108000 | 40508 |
| 473 | 20240802 | 103900 | 59933154500 | 108300 | 108400 | 108500 | 108300 | 1258 |
| 474 | 20240802 | 103800 | 59796803000 | 108600 | 109000 | 109100 | 108100 | 36992 |
| 475 | 20240802 | 103700 | 55787856500 | 108400 | 108300 | 109100 | 108100 | 49819 |
| 476 | 20240802 | 103600 | 50394909300 | 108300 | 108300 | 108400 | 108300 | 1944 |
| 477 | 20240802 | 103500 | 50184270000 | 108300 | 108300 | 108400 | 108300 | 4651 |
| 478 | 20240802 | 103400 | 49680546200 | 108300 | 108300 | 108400 | 108300 | 974 |
| 479 | 20240802 | 103300 | 49575033600 | 108300 | 108300 | 108400 | 108300 | 838 |
| 480 | 20240802 | 103200 | 49484266500 | 108300 | 108500 | 108600 | 108300 | 10308 |
| 481 | 20240802 | 103100 | 48367199700 | 108500 | 108500 | 108600 | 108400 | 2438 |
| 482 | 20240802 | 103000 | 48102651100 | 108500 | 108500 | 108500 | 108400 | 773 |
| 483 | 20240802 | 102900 | 48018814000 | 108500 | 108500 | 108600 | 108400 | 2103 |
| 484 | 20240802 | 102800 | 47790551700 | 108500 | 108500 | 108600 | 108400 | 2338 |
| 485 | 20240802 | 102700 | 47536776800 | 108500 | 108500 | 108600 | 108400 | 10402 |
| 486 | 20240802 | 102600 | 46408356300 | 108600 | 108700 | 108700 | 108500 | 4380 |
| 487 | 20240802 | 102500 | 45932703500 | 108600 | 108600 | 108700 | 108600 | 1492 |
| 488 | 20240802 | 102400 | 45770645200 | 108700 | 108600 | 108700 | 108600 | 634 |
| 489 | 20240802 | 102300 | 45701767000 | 108700 | 108600 | 108700 | 108600 | 678 |
| 490 | 20240802 | 102200 | 45628111900 | 108600 | 108700 | 108700 | 108600 | 482 |
| 491 | 20240802 | 102100 | 45575751800 | 108600 | 108600 | 108700 | 108600 | 1838 |
| 492 | 20240802 | 102000 | 45376037100 | 108700 | 108700 | 108700 | 108600 | 920 |
| 493 | 20240802 | 101900 | 45276083900 | 108600 | 108700 | 108800 | 108600 | 4907 |
| 494 | 20240802 | 101800 | 44742706000 | 108800 | 108700 | 108800 | 108700 | 1300 |
| 495 | 20240802 | 101700 | 44601337200 | 108800 | 108800 | 108800 | 108700 | 1166 |
| 496 | 20240802 | 101600 | 44474531500 | 108700 | 108700 | 108800 | 108700 | 489 |
| 497 | 20240802 | 101500 | 44421354700 | 108700 | 108900 | 108900 | 108700 | 3335 |
| 498 | 20240802 | 101400 | 44058607500 | 108900 | 108900 | 109200 | 108800 | 6154 |
| 499 | 20240802 | 101300 | 43388023700 | 108900 | 108800 | 108900 | 108700 | 3731 |
| 500 | 20240802 | 101200 | 42982279200 | 108700 | 108600 | 108800 | 108600 | 2455 |
| 501 | 20240802 | 101100 | 42715405700 | 108700 | 108600 | 108700 | 108600 | 1370 |
| 502 | 20240802 | 101000 | 42566505100 | 108700 | 108600 | 108700 | 108600 | 716 |
| 503 | 20240802 | 100900 | 42488714300 | 108700 | 108700 | 108800 | 108600 | 1773 |
| 504 | 20240802 | 100800 | 42295969700 | 108800 | 108700 | 108800 | 108600 | 2622 |
| 505 | 20240802 | 100700 | 42010896800 | 108600 | 108700 | 108700 | 108500 | 618 |
| 506 | 20240802 | 100600 | 41943777500 | 108600 | 108600 | 108700 | 108500 | 5917 |
| 507 | 20240802 | 100500 | 41301465400 | 108600 | 108600 | 108600 | 108500 | 2261 |
| 508 | 20240802 | 100400 | 41055992500 | 108600 | 108500 | 108600 | 108500 | 743 |
| 509 | 20240802 | 100300 | 40975329400 | 108600 | 108700 | 108700 | 108500 | 1010 |
| 510 | 20240802 | 100200 | 40865633000 | 108700 | 108800 | 108900 | 108700 | 548 |
| 511 | 20240802 | 100100 | 40806010800 | 108800 | 108700 | 108900 | 108300 | 6671 |
| 512 | 20240802 | 100000 | 40082005100 | 108600 | 108600 | 108700 | 108400 | 2861 |
| 513 | 20240802 | 095900 | 39771376600 | 108500 | 108600 | 108700 | 108400 | 11465 |
| 514 | 20240802 | 095800 | 38527601200 | 108600 | 108600 | 108600 | 108500 | 744 |
| 515 | 20240802 | 095700 | 38446823900 | 108500 | 108700 | 108800 | 108500 | 2447 |
| 516 | 20240802 | 095600 | 38181158400 | 108800 | 108600 | 108900 | 108500 | 12462 |
| 517 | 20240802 | 095500 | 36828268600 | 108600 | 108800 | 108800 | 108600 | 836 |
| 518 | 20240802 | 095400 | 36737385700 | 108700 | 109000 | 109100 | 108500 | 6461 |
| 519 | 20240802 | 095300 | 36035513600 | 109000 | 108600 | 109600 | 108600 | 7898 |
| 520 | 20240802 | 095200 | 35174611700 | 108600 | 108600 | 108700 | 108500 | 2868 |
| 521 | 20240802 | 095100 | 34863089200 | 108500 | 108700 | 108700 | 108500 | 8830 |
| 522 | 20240802 | 095000 | 33904080200 | 108700 | 108800 | 108800 | 108600 | 5470 |
| 523 | 20240802 | 094900 | 33309553600 | 108800 | 108800 | 108900 | 108700 | 2016 |
| 524 | 20240802 | 094800 | 33090220500 | 108800 | 108800 | 108800 | 108700 | 1636 |
| 525 | 20240802 | 094700 | 32912234900 | 108800 | 109000 | 109000 | 108700 | 7644 |
| 526 | 20240802 | 094600 | 32080295500 | 108900 | 108900 | 109100 | 108900 | 3076 |
| 527 | 20240802 | 094500 | 31745069800 | 108900 | 109000 | 109000 | 108900 | 1204 |
| 528 | 20240802 | 094400 | 31613890500 | 108900 | 109000 | 109000 | 108900 | 935 |
| 529 | 20240802 | 094300 | 31512007600 | 108900 | 109000 | 109000 | 108900 | 1223 |
| 530 | 20240802 | 094200 | 31378741700 | 109000 | 108900 | 109000 | 108900 | 3093 |
| 531 | 20240802 | 094100 | 31041792000 | 109000 | 108900 | 109100 | 108900 | 1613 |
| 532 | 20240802 | 094000 | 30865992300 | 108900 | 109000 | 109000 | 108800 | 1153 |
| 533 | 20240802 | 093900 | 30740406200 | 109000 | 109100 | 109100 | 108700 | 5749 |
| 534 | 20240802 | 093800 | 30114409500 | 109100 | 108900 | 109100 | 108900 | 673 |
| 535 | 20240802 | 093700 | 30041033900 | 109000 | 108900 | 109500 | 108800 | 5559 |
| 536 | 20240802 | 093600 | 29435439800 | 109300 | 108800 | 109500 | 108700 | 6002 |
| 537 | 20240802 | 093500 | 28781345100 | 108800 | 108700 | 108900 | 108700 | 2921 |
| 538 | 20240802 | 093400 | 28463536500 | 108700 | 108800 | 108800 | 108700 | 1572 |
| 539 | 20240802 | 093300 | 28292634400 | 108800 | 108900 | 108900 | 108700 | 5085 |
| 540 | 20240802 | 093200 | 27739316200 | 108800 | 109000 | 109000 | 108800 | 989 |
| 541 | 20240802 | 093100 | 27631628000 | 108900 | 108700 | 109100 | 108700 | 5163 |
| 542 | 20240802 | 093000 | 27069511600 | 108800 | 108700 | 108800 | 108700 | 1999 |
| 543 | 20240802 | 092900 | 26852187800 | 108800 | 108700 | 108800 | 108700 | 3801 |
| 544 | 20240802 | 092800 | 26438982700 | 108700 | 108800 | 108800 | 108700 | 4401 |
| 545 | 20240802 | 092700 | 25960522900 | 108700 | 108700 | 108800 | 108600 | 1858 |
| 546 | 20240802 | 092600 | 25758523700 | 108800 | 108600 | 108800 | 108500 | 2572 |
| 547 | 20240802 | 092500 | 25479133900 | 108500 | 108700 | 108700 | 108500 | 11129 |
| 548 | 20240802 | 092400 | 24270349600 | 108700 | 108700 | 108700 | 108600 | 2968 |
| 549 | 20240802 | 092300 | 23947898000 | 108700 | 108600 | 108700 | 108600 | 4373 |
| 550 | 20240802 | 092200 | 23472731600 | 108700 | 108700 | 108900 | 108600 | 7702 |
| 551 | 20240802 | 092100 | 22635228300 | 108800 | 108800 | 108900 | 108700 | 8865 |
| 552 | 20240802 | 092000 | 21670646200 | 108900 | 108900 | 108900 | 108800 | 2679 |
| 553 | 20240802 | 091900 | 21379039200 | 108900 | 109000 | 109000 | 108800 | 8140 |
| 554 | 20240802 | 091800 | 20492479000 | 108900 | 109100 | 109200 | 108900 | 10710 |
| 555 | 20240802 | 091700 | 19325083300 | 109100 | 109100 | 109200 | 109000 | 4872 |
| 556 | 20240802 | 091600 | 18793716000 | 109100 | 109000 | 109100 | 109000 | 2928 |
| 557 | 20240802 | 091500 | 18474427900 | 109100 | 109100 | 109100 | 109000 | 9177 |
| 558 | 20240802 | 091400 | 17473833300 | 109000 | 109200 | 109200 | 109000 | 11653 |
| 559 | 20240802 | 091300 | 16202390300 | 109200 | 109200 | 109400 | 109100 | 4472 |
| 560 | 20240802 | 091200 | 15714005300 | 109200 | 109300 | 109400 | 109100 | 9925 |
| 561 | 20240802 | 091100 | 14629770900 | 109300 | 109300 | 109500 | 109300 | 2443 |
| 562 | 20240802 | 091000 | 14362565000 | 109400 | 109600 | 109700 | 109300 | 13093 |
| 563 | 20240802 | 090900 | 12929080400 | 109600 | 109800 | 109800 | 109500 | 5125 |
| 564 | 20240802 | 090800 | 12367229500 | 109700 | 109800 | 109800 | 109600 | 4174 |
| 565 | 20240802 | 090700 | 11909538600 | 109700 | 109600 | 109900 | 109500 | 6585 |
| 566 | 20240802 | 090600 | 11187107800 | 109600 | 109700 | 109700 | 109500 | 6186 |
| 567 | 20240802 | 090500 | 10509045000 | 109700 | 109300 | 109700 | 109200 | 8616 |
| 568 | 20240802 | 090400 | 9565182900 | 109200 | 109500 | 109500 | 109200 | 7240 |
| 569 | 20240802 | 090300 | 8773643500 | 109500 | 109400 | 109600 | 109300 | 5199 |
| 570 | 20240802 | 090200 | 8204575000 | 109500 | 109500 | 109700 | 109000 | 11231 |
| 571 | 20240802 | 090100 | 6976929500 | 109400 | 109500 | 109500 | 108900 | 12294 |
| 572 | 20240802 | 090000 | 5635193500 | 109600 | 109000 | 110000 | 109000 | 51600 |