34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 183000 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 70159 |
| 3 | 20240806 | 182900 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 4 | 20240806 | 182800 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 5 | 20240806 | 182700 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 6 | 20240806 | 182600 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 7 | 20240806 | 182500 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 8 | 20240806 | 182400 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 9 | 20240806 | 182300 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 10 | 20240806 | 182200 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 11 | 20240806 | 182100 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 12 | 20240806 | 182000 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 13 | 20240806 | 181900 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 14 | 20240806 | 181800 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 15 | 20240806 | 181700 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 16 | 20240806 | 181600 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 17 | 20240806 | 181500 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 18 | 20240806 | 181400 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 19 | 20240806 | 181300 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 20 | 20240806 | 181200 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 21 | 20240806 | 181100 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 22 | 20240806 | 181000 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 23 | 20240806 | 180900 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 24 | 20240806 | 180800 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 25 | 20240806 | 180700 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 26 | 20240806 | 180600 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 27 | 20240806 | 180500 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 28 | 20240806 | 180400 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 29 | 20240806 | 180300 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 30 | 20240806 | 180200 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 31 | 20240806 | 180100 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 32 | 20240806 | 180000 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 70159 |
| 33 | 20240806 | 175900 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 34 | 20240806 | 175800 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 35 | 20240806 | 175700 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 36 | 20240806 | 175600 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 37 | 20240806 | 175500 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 38 | 20240806 | 175400 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 39 | 20240806 | 175300 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 40 | 20240806 | 175200 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 41 | 20240806 | 175100 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 42 | 20240806 | 175000 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 43 | 20240806 | 174900 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 44 | 20240806 | 174800 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 45 | 20240806 | 174700 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 46 | 20240806 | 174600 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 47 | 20240806 | 174500 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 48 | 20240806 | 174400 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 49 | 20240806 | 174300 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 50 | 20240806 | 174200 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 51 | 20240806 | 174100 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 52 | 20240806 | 174000 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 53 | 20240806 | 173900 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 54 | 20240806 | 173800 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 55 | 20240806 | 173700 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 56 | 20240806 | 173600 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 57 | 20240806 | 173500 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 58 | 20240806 | 173400 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 59 | 20240806 | 173300 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 60 | 20240806 | 173200 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 61 | 20240806 | 173100 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 62 | 20240806 | 173000 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 70159 |
| 63 | 20240806 | 172900 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 64 | 20240806 | 172800 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 65 | 20240806 | 172700 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 66 | 20240806 | 172600 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 67 | 20240806 | 172500 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 68 | 20240806 | 172400 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 69 | 20240806 | 172300 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 70 | 20240806 | 172200 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 71 | 20240806 | 172100 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 72 | 20240806 | 172000 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 73 | 20240806 | 171900 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 74 | 20240806 | 171800 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 75 | 20240806 | 171700 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 76 | 20240806 | 171600 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 77 | 20240806 | 171500 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 78 | 20240806 | 171400 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 79 | 20240806 | 171300 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 80 | 20240806 | 171200 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 81 | 20240806 | 171100 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 82 | 20240806 | 171000 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 83 | 20240806 | 170900 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 84 | 20240806 | 170800 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 85 | 20240806 | 170700 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 86 | 20240806 | 170600 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 87 | 20240806 | 170500 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 88 | 20240806 | 170400 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 89 | 20240806 | 170300 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 90 | 20240806 | 170200 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 91 | 20240806 | 170100 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 92 | 20240806 | 170000 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 70159 |
| 93 | 20240806 | 165900 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 94 | 20240806 | 165800 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 95 | 20240806 | 165700 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 96 | 20240806 | 165600 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 97 | 20240806 | 165500 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 98 | 20240806 | 165400 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 99 | 20240806 | 165300 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 100 | 20240806 | 165200 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 101 | 20240806 | 165100 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 102 | 20240806 | 165000 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 103 | 20240806 | 164900 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 104 | 20240806 | 164800 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 105 | 20240806 | 164700 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 106 | 20240806 | 164600 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 107 | 20240806 | 164500 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 108 | 20240806 | 164400 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 109 | 20240806 | 164300 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 110 | 20240806 | 164200 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 111 | 20240806 | 164100 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 112 | 20240806 | 164000 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 113 | 20240806 | 163900 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 114 | 20240806 | 163800 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 115 | 20240806 | 163700 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 116 | 20240806 | 163600 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 117 | 20240806 | 163500 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 118 | 20240806 | 163400 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 119 | 20240806 | 163300 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 120 | 20240806 | 163200 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 121 | 20240806 | 163100 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 122 | 20240806 | 163000 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 70159 |
| 123 | 20240806 | 162900 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 124 | 20240806 | 162800 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 125 | 20240806 | 162700 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 126 | 20240806 | 162600 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 127 | 20240806 | 162500 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 128 | 20240806 | 162400 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 129 | 20240806 | 162300 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 130 | 20240806 | 162200 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 131 | 20240806 | 162100 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 132 | 20240806 | 162000 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 133 | 20240806 | 161900 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 134 | 20240806 | 161800 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 135 | 20240806 | 161700 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 136 | 20240806 | 161600 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 137 | 20240806 | 161500 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 138 | 20240806 | 161400 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 139 | 20240806 | 161300 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 140 | 20240806 | 161200 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 141 | 20240806 | 161100 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 142 | 20240806 | 161000 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 143 | 20240806 | 160900 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 144 | 20240806 | 160800 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 145 | 20240806 | 160700 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 146 | 20240806 | 160600 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 147 | 20240806 | 160500 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 148 | 20240806 | 160400 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 149 | 20240806 | 160300 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 150 | 20240806 | 160200 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 151 | 20240806 | 160100 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 152 | 20240806 | 160000 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 70159 |
| 153 | 20240806 | 155900 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 154 | 20240806 | 155800 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 155 | 20240806 | 155700 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 156 | 20240806 | 155600 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 157 | 20240806 | 155500 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 158 | 20240806 | 155400 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 159 | 20240806 | 155300 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 160 | 20240806 | 155200 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 161 | 20240806 | 155100 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 162 | 20240806 | 155000 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 163 | 20240806 | 154900 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 164 | 20240806 | 154800 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 165 | 20240806 | 154700 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 166 | 20240806 | 154600 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 167 | 20240806 | 154500 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 168 | 20240806 | 154400 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 169 | 20240806 | 154300 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 170 | 20240806 | 154200 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 171 | 20240806 | 154100 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 172 | 20240806 | 154000 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 173 | 20240806 | 153900 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 174 | 20240806 | 153800 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 175 | 20240806 | 153700 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 176 | 20240806 | 153600 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 177 | 20240806 | 153500 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 178 | 20240806 | 153400 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 179 | 20240806 | 153300 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 180 | 20240806 | 153200 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 181 | 20240806 | 153100 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 182 | 20240806 | 153000 | 189197626800 | 102700 | 102700 | 102700 | 102700 | 140318 |
| 183 | 20240806 | 152900 | 181992297500 | 102500 | 102500 | 102500 | 102500 | 0 |
| 184 | 20240806 | 152800 | 181992297500 | 102500 | 102500 | 102500 | 102500 | 0 |
| 185 | 20240806 | 152700 | 181992297500 | 102500 | 102500 | 102500 | 102500 | 0 |
| 186 | 20240806 | 152600 | 181992297500 | 102500 | 102500 | 102500 | 102500 | 0 |
| 187 | 20240806 | 152500 | 181992297500 | 102500 | 102500 | 102500 | 102500 | 0 |
| 188 | 20240806 | 152400 | 181992297500 | 102500 | 102500 | 102500 | 102500 | 0 |
| 189 | 20240806 | 152300 | 181992297500 | 102500 | 102500 | 102500 | 102500 | 0 |
| 190 | 20240806 | 152200 | 181992297500 | 102500 | 102500 | 102500 | 102500 | 0 |
| 191 | 20240806 | 152100 | 181992297500 | 102500 | 102500 | 102500 | 102500 | 0 |
| 192 | 20240806 | 152000 | 181992297500 | 102500 | 102500 | 102500 | 102500 | 0 |
| 193 | 20240806 | 151900 | 181992297500 | 102500 | 102600 | 102900 | 102500 | 4944 |
| 194 | 20240806 | 151800 | 181484708600 | 102600 | 102700 | 102800 | 102500 | 3320 |
| 195 | 20240806 | 151700 | 181143954700 | 102700 | 102800 | 102800 | 102500 | 6235 |
| 196 | 20240806 | 151600 | 180503919300 | 102700 | 102900 | 103000 | 102700 | 9035 |
| 197 | 20240806 | 151500 | 179574357900 | 102900 | 103000 | 103100 | 102800 | 6307 |
| 198 | 20240806 | 151400 | 178925142100 | 103100 | 103200 | 103200 | 103000 | 5675 |
| 199 | 20240806 | 151300 | 178340146600 | 103200 | 103400 | 103500 | 103100 | 10459 |
| 200 | 20240806 | 151200 | 177259137400 | 103500 | 103500 | 103500 | 103400 | 2463 |
| 201 | 20240806 | 151100 | 177004303800 | 103500 | 103600 | 103600 | 103400 | 2892 |
| 202 | 20240806 | 151000 | 176704949800 | 103600 | 103600 | 103600 | 103500 | 2903 |
| 203 | 20240806 | 150900 | 176404324100 | 103600 | 103700 | 103800 | 103500 | 2966 |
| 204 | 20240806 | 150800 | 176096878800 | 103700 | 103500 | 103700 | 103400 | 5184 |
| 205 | 20240806 | 150700 | 175560247600 | 103500 | 103900 | 103900 | 103500 | 6740 |
| 206 | 20240806 | 150600 | 174860973900 | 103800 | 103900 | 104000 | 103800 | 4509 |
| 207 | 20240806 | 150500 | 174392510300 | 103900 | 103900 | 103900 | 103800 | 2440 |
| 208 | 20240806 | 150400 | 174139018700 | 103900 | 103900 | 103900 | 103800 | 1676 |
| 209 | 20240806 | 150300 | 173964895300 | 103900 | 103800 | 103900 | 103700 | 3180 |
| 210 | 20240806 | 150200 | 173634755100 | 103700 | 103700 | 103800 | 103700 | 2070 |
| 211 | 20240806 | 150100 | 173419903000 | 103800 | 103800 | 103800 | 103700 | 5493 |
| 212 | 20240806 | 150000 | 172850034400 | 103800 | 103700 | 103800 | 103700 | 4110 |
| 213 | 20240806 | 145900 | 172423642700 | 103800 | 103500 | 103800 | 103500 | 3878 |
| 214 | 20240806 | 145800 | 172021460800 | 103600 | 103600 | 103600 | 103500 | 2254 |
| 215 | 20240806 | 145700 | 171787963300 | 103600 | 103600 | 103600 | 103400 | 1893 |
| 216 | 20240806 | 145600 | 171591955500 | 103600 | 103400 | 103600 | 103300 | 2775 |
| 217 | 20240806 | 145500 | 171304795000 | 103400 | 103700 | 103700 | 103300 | 11556 |
| 218 | 20240806 | 145400 | 170108741900 | 103700 | 103700 | 103700 | 103600 | 1960 |
| 219 | 20240806 | 145300 | 169905520900 | 103700 | 103600 | 103700 | 103500 | 6130 |
| 220 | 20240806 | 145200 | 169270397600 | 103600 | 103500 | 103600 | 103400 | 2533 |
| 221 | 20240806 | 145100 | 169008210700 | 103500 | 103500 | 103600 | 103400 | 1720 |
| 222 | 20240806 | 145000 | 168830226800 | 103500 | 103400 | 103600 | 103400 | 2397 |
| 223 | 20240806 | 144900 | 168582041300 | 103500 | 103500 | 103500 | 103400 | 2677 |
| 224 | 20240806 | 144800 | 168304977300 | 103500 | 103400 | 103500 | 103300 | 2317 |
| 225 | 20240806 | 144700 | 168065361600 | 103400 | 103400 | 103500 | 103300 | 2014 |
| 226 | 20240806 | 144600 | 167857059700 | 103500 | 103700 | 103700 | 103400 | 5671 |
| 227 | 20240806 | 144500 | 167269837600 | 103700 | 103700 | 103700 | 103600 | 1469 |
| 228 | 20240806 | 144400 | 167117508900 | 103700 | 103600 | 103700 | 103500 | 1776 |
| 229 | 20240806 | 144300 | 166933471500 | 103500 | 103600 | 103600 | 103500 | 1565 |
| 230 | 20240806 | 144200 | 166771381900 | 103600 | 103700 | 103700 | 103500 | 2615 |
| 231 | 20240806 | 144100 | 166500486000 | 103700 | 103600 | 103700 | 103500 | 1801 |
| 232 | 20240806 | 144000 | 166313886500 | 103600 | 103500 | 103600 | 103400 | 1200 |
| 233 | 20240806 | 143900 | 166189678900 | 103500 | 103400 | 103500 | 103400 | 1878 |
| 234 | 20240806 | 143800 | 165995380900 | 103400 | 103400 | 103500 | 103400 | 1354 |
| 235 | 20240806 | 143700 | 165855271600 | 103400 | 103500 | 103500 | 103300 | 2028 |
| 236 | 20240806 | 143600 | 165645519700 | 103400 | 103700 | 103700 | 103400 | 4509 |
| 237 | 20240806 | 143500 | 165178504900 | 103700 | 103600 | 103700 | 103500 | 1934 |
| 238 | 20240806 | 143400 | 164978102200 | 103600 | 103600 | 103600 | 103500 | 1364 |
| 239 | 20240806 | 143300 | 164836805800 | 103600 | 103500 | 103700 | 103400 | 3735 |
| 240 | 20240806 | 143200 | 164450029800 | 103500 | 103400 | 103500 | 103400 | 1533 |
| 241 | 20240806 | 143100 | 164291391600 | 103400 | 103400 | 103600 | 103300 | 3364 |
| 242 | 20240806 | 143000 | 163943338200 | 103400 | 103400 | 103500 | 103300 | 2717 |
| 243 | 20240806 | 142900 | 163662312300 | 103500 | 103400 | 103500 | 103400 | 1653 |
| 244 | 20240806 | 142800 | 163491290000 | 103400 | 103400 | 103500 | 103300 | 1448 |
| 245 | 20240806 | 142700 | 163341576200 | 103400 | 103500 | 103500 | 103300 | 910 |
| 246 | 20240806 | 142600 | 163247501800 | 103400 | 103600 | 103600 | 103400 | 4161 |
| 247 | 20240806 | 142500 | 162817002400 | 103600 | 103300 | 103600 | 103300 | 5334 |
| 248 | 20240806 | 142400 | 162265058600 | 103400 | 103300 | 103400 | 103300 | 611 |
| 249 | 20240806 | 142300 | 162201889800 | 103400 | 103500 | 103600 | 103300 | 4616 |
| 250 | 20240806 | 142200 | 161724248100 | 103500 | 103300 | 103500 | 103300 | 2428 |
| 251 | 20240806 | 142100 | 161473240000 | 103200 | 103200 | 103300 | 103200 | 1062 |
| 252 | 20240806 | 142000 | 161363585000 | 103200 | 103300 | 103500 | 103200 | 7743 |
| 253 | 20240806 | 141900 | 160563438100 | 103300 | 102900 | 103300 | 102900 | 2662 |
| 254 | 20240806 | 141800 | 160288987400 | 102900 | 103000 | 103000 | 102900 | 813 |
| 255 | 20240806 | 141700 | 160205264100 | 103000 | 102900 | 103000 | 102900 | 1218 |
| 256 | 20240806 | 141600 | 160079819300 | 102900 | 103200 | 103300 | 102900 | 8518 |
| 257 | 20240806 | 141500 | 159202229300 | 103200 | 102900 | 103200 | 102900 | 4631 |
| 258 | 20240806 | 141400 | 158725176500 | 102900 | 102900 | 102900 | 102800 | 991 |
| 259 | 20240806 | 141300 | 158623239900 | 102900 | 102600 | 102900 | 102500 | 2582 |
| 260 | 20240806 | 141200 | 158358199400 | 102700 | 102800 | 102900 | 102600 | 749 |
| 261 | 20240806 | 141100 | 158281246200 | 102900 | 102900 | 102900 | 102600 | 8241 |
| 262 | 20240806 | 141000 | 157434238400 | 103000 | 103200 | 103200 | 102900 | 2269 |
| 263 | 20240806 | 140900 | 157200563400 | 103200 | 103000 | 103200 | 102900 | 1809 |
| 264 | 20240806 | 140800 | 157014187200 | 103000 | 102900 | 103000 | 102800 | 2004 |
| 265 | 20240806 | 140700 | 156807867600 | 102900 | 102700 | 103000 | 102700 | 1467 |
| 266 | 20240806 | 140600 | 156657075400 | 102800 | 103000 | 103100 | 102600 | 14217 |
| 267 | 20240806 | 140500 | 155194945600 | 103100 | 103100 | 103100 | 103000 | 1263 |
| 268 | 20240806 | 140400 | 155064788100 | 103100 | 103300 | 103400 | 103000 | 4043 |
| 269 | 20240806 | 140300 | 154647851100 | 103300 | 103300 | 103600 | 103200 | 4801 |
| 270 | 20240806 | 140200 | 154151754500 | 103300 | 102900 | 103300 | 102900 | 2694 |
| 271 | 20240806 | 140100 | 153873927000 | 103000 | 102900 | 103000 | 102900 | 2509 |
| 272 | 20240806 | 140000 | 153615697000 | 102900 | 102800 | 102900 | 102800 | 1279 |
| 273 | 20240806 | 135900 | 153484095900 | 102900 | 102800 | 102900 | 102800 | 616 |
| 274 | 20240806 | 135800 | 153420725900 | 102900 | 102900 | 103000 | 102800 | 2323 |
| 275 | 20240806 | 135700 | 153181715000 | 102900 | 102900 | 103100 | 102800 | 1696 |
| 276 | 20240806 | 135600 | 153007157200 | 102900 | 102900 | 103000 | 102800 | 2141 |
| 277 | 20240806 | 135500 | 152786911200 | 103000 | 103200 | 103200 | 102800 | 3816 |
| 278 | 20240806 | 135400 | 152394006600 | 103200 | 103100 | 103200 | 103100 | 1287 |
| 279 | 20240806 | 135300 | 152261246900 | 103100 | 103200 | 103200 | 102900 | 3460 |
| 280 | 20240806 | 135200 | 151904682800 | 103200 | 103000 | 103200 | 103000 | 867 |
| 281 | 20240806 | 135100 | 151815271100 | 103100 | 103200 | 103200 | 102800 | 1314 |
| 282 | 20240806 | 135000 | 151679955800 | 102800 | 102900 | 103900 | 102700 | 20077 |
| 283 | 20240806 | 134900 | 149610500900 | 102800 | 102900 | 103000 | 102700 | 1621 |
| 284 | 20240806 | 134800 | 149443773200 | 102900 | 102800 | 102900 | 102600 | 5867 |
| 285 | 20240806 | 134700 | 148840853300 | 102800 | 102800 | 102900 | 102700 | 2631 |
| 286 | 20240806 | 134600 | 148570398700 | 102800 | 103000 | 103100 | 102800 | 2324 |
| 287 | 20240806 | 134500 | 148331143200 | 103100 | 103100 | 103100 | 102900 | 1593 |
| 288 | 20240806 | 134400 | 148167010200 | 103100 | 103000 | 103200 | 102900 | 4032 |
| 289 | 20240806 | 134300 | 147751358700 | 103000 | 103000 | 103200 | 102900 | 3938 |
| 290 | 20240806 | 134200 | 147345615300 | 103000 | 103000 | 103200 | 102900 | 1479 |
| 291 | 20240806 | 134100 | 147193256700 | 103000 | 103200 | 103300 | 102900 | 2609 |
| 292 | 20240806 | 134000 | 146924342100 | 103200 | 103100 | 103300 | 102800 | 5951 |
| 293 | 20240806 | 133900 | 146310994000 | 103100 | 103100 | 103100 | 103000 | 847 |
| 294 | 20240806 | 133800 | 146223672900 | 103100 | 103000 | 103300 | 102900 | 1793 |
| 295 | 20240806 | 133700 | 146038903500 | 103100 | 102900 | 103300 | 102900 | 4709 |
| 296 | 20240806 | 133600 | 145553534700 | 103000 | 102900 | 103100 | 102700 | 1688 |
| 297 | 20240806 | 133500 | 145379690600 | 102900 | 103000 | 103000 | 102800 | 4110 |
| 298 | 20240806 | 133400 | 144957001000 | 103000 | 102900 | 103000 | 102900 | 687 |
| 299 | 20240806 | 133300 | 144886262900 | 103000 | 103300 | 103400 | 103000 | 8852 |
| 300 | 20240806 | 133200 | 143973691800 | 103400 | 103500 | 103600 | 103100 | 5190 |
| 301 | 20240806 | 133100 | 143437487000 | 103600 | 103500 | 103600 | 103500 | 1137 |
| 302 | 20240806 | 133000 | 143319776600 | 103600 | 103400 | 103600 | 103400 | 1634 |
| 303 | 20240806 | 132900 | 143150644200 | 103500 | 103500 | 103600 | 103400 | 2379 |
| 304 | 20240806 | 132800 | 142904406200 | 103600 | 103900 | 103900 | 103500 | 4526 |
| 305 | 20240806 | 132700 | 142434968100 | 103900 | 103900 | 104000 | 103800 | 4407 |
| 306 | 20240806 | 132600 | 141977037700 | 104000 | 103900 | 104000 | 103900 | 1492 |
| 307 | 20240806 | 132500 | 141821888500 | 104000 | 104000 | 104000 | 103900 | 1815 |
| 308 | 20240806 | 132400 | 141633140800 | 103900 | 103700 | 104000 | 103700 | 5981 |
| 309 | 20240806 | 132300 | 141011829700 | 103800 | 103800 | 103800 | 103700 | 1046 |
| 310 | 20240806 | 132200 | 140903270900 | 103800 | 103500 | 103800 | 103400 | 5205 |
| 311 | 20240806 | 132100 | 140363831900 | 103400 | 103600 | 103600 | 103400 | 1422 |
| 312 | 20240806 | 132000 | 140216652200 | 103500 | 103500 | 103600 | 103400 | 1428 |
| 313 | 20240806 | 131900 | 140068866900 | 103500 | 103400 | 103500 | 103300 | 2414 |
| 314 | 20240806 | 131800 | 139819201600 | 103400 | 103400 | 103400 | 103300 | 814 |
| 315 | 20240806 | 131700 | 139735039600 | 103400 | 103400 | 103400 | 103300 | 1187 |
| 316 | 20240806 | 131600 | 139612377900 | 103400 | 103200 | 103400 | 103200 | 537 |
| 317 | 20240806 | 131500 | 139556886700 | 103300 | 103300 | 103400 | 103200 | 2387 |
| 318 | 20240806 | 131400 | 139310313000 | 103300 | 103300 | 103300 | 103200 | 502 |
| 319 | 20240806 | 131300 | 139258473800 | 103300 | 103100 | 103300 | 103000 | 1403 |
| 320 | 20240806 | 131200 | 139113754000 | 103000 | 103200 | 103200 | 103000 | 1502 |
| 321 | 20240806 | 131100 | 138958939200 | 103100 | 103100 | 103200 | 103000 | 553 |
| 322 | 20240806 | 131000 | 138901908100 | 103100 | 103100 | 103200 | 103100 | 3460 |
| 323 | 20240806 | 130900 | 138545145000 | 103200 | 103100 | 103200 | 103100 | 1035 |
| 324 | 20240806 | 130800 | 138438349000 | 103200 | 103200 | 103200 | 103100 | 1615 |
| 325 | 20240806 | 130700 | 138271726700 | 103200 | 103300 | 103300 | 103100 | 1611 |
| 326 | 20240806 | 130600 | 138105473100 | 103300 | 103200 | 103300 | 103200 | 1181 |
| 327 | 20240806 | 130500 | 137983541100 | 103300 | 103200 | 103300 | 103200 | 891 |
| 328 | 20240806 | 130400 | 137891558200 | 103300 | 103300 | 103300 | 103200 | 294 |
| 329 | 20240806 | 130300 | 137861199400 | 103200 | 103300 | 103300 | 103200 | 969 |
| 330 | 20240806 | 130200 | 137761167800 | 103300 | 103400 | 103500 | 103200 | 5930 |
| 331 | 20240806 | 130100 | 137148244000 | 103500 | 103500 | 103500 | 103400 | 572 |
| 332 | 20240806 | 130000 | 137089055000 | 103500 | 103500 | 103500 | 103400 | 1203 |
| 333 | 20240806 | 125900 | 136964552000 | 103500 | 103500 | 103500 | 103400 | 709 |
| 334 | 20240806 | 125800 | 136891197200 | 103500 | 103500 | 103500 | 103400 | 598 |
| 335 | 20240806 | 125700 | 136829315100 | 103500 | 103400 | 103500 | 103400 | 1725 |
| 336 | 20240806 | 125600 | 136650807400 | 103500 | 103400 | 103500 | 103400 | 324 |
| 337 | 20240806 | 125500 | 136617285300 | 103500 | 103400 | 103500 | 103400 | 1794 |
| 338 | 20240806 | 125400 | 136431761400 | 103500 | 103600 | 103600 | 103400 | 1317 |
| 339 | 20240806 | 125300 | 136295450100 | 103600 | 103600 | 103600 | 103500 | 1531 |
| 340 | 20240806 | 125200 | 136136925400 | 103600 | 103500 | 103700 | 103500 | 1041 |
| 341 | 20240806 | 125100 | 136029069800 | 103600 | 103500 | 103600 | 103400 | 624 |
| 342 | 20240806 | 125000 | 135964469000 | 103500 | 103800 | 103800 | 103400 | 2938 |
| 343 | 20240806 | 124900 | 135660316100 | 103800 | 103400 | 103800 | 103400 | 5829 |
| 344 | 20240806 | 124800 | 135056544900 | 103500 | 103500 | 103500 | 103400 | 937 |
| 345 | 20240806 | 124700 | 134959608300 | 103500 | 103400 | 103500 | 103300 | 2437 |
| 346 | 20240806 | 124600 | 134707587700 | 103500 | 103400 | 103500 | 103300 | 1016 |
| 347 | 20240806 | 124500 | 134602524800 | 103400 | 103300 | 103400 | 103200 | 704 |
| 348 | 20240806 | 124400 | 134529780800 | 103300 | 103300 | 103300 | 103200 | 849 |
| 349 | 20240806 | 124300 | 134442086400 | 103300 | 103300 | 103300 | 103200 | 684 |
| 350 | 20240806 | 124200 | 134371441800 | 103300 | 103300 | 103300 | 103200 | 498 |
| 351 | 20240806 | 124100 | 134320025800 | 103200 | 103200 | 103300 | 103000 | 1839 |
| 352 | 20240806 | 124000 | 134130276800 | 103300 | 103300 | 103400 | 103200 | 727 |
| 353 | 20240806 | 123900 | 134055179400 | 103300 | 103500 | 103500 | 103200 | 2029 |
| 354 | 20240806 | 123800 | 133845383700 | 103500 | 103300 | 103500 | 103200 | 3438 |
| 355 | 20240806 | 123700 | 133489911200 | 103300 | 103200 | 103400 | 103200 | 1914 |
| 356 | 20240806 | 123600 | 133292177500 | 103300 | 103200 | 103300 | 103100 | 1580 |
| 357 | 20240806 | 123500 | 133129097600 | 103100 | 102900 | 103200 | 102900 | 2384 |
| 358 | 20240806 | 123400 | 132883472500 | 103000 | 103100 | 103100 | 102900 | 2679 |
| 359 | 20240806 | 123300 | 132607669900 | 103100 | 103300 | 103300 | 103000 | 2203 |
| 360 | 20240806 | 123200 | 132380393600 | 103300 | 103300 | 103300 | 103200 | 253 |
| 361 | 20240806 | 123100 | 132354263500 | 103300 | 103300 | 103400 | 103200 | 5016 |
| 362 | 20240806 | 123000 | 131835792400 | 103200 | 103300 | 103400 | 103200 | 3120 |
| 363 | 20240806 | 122900 | 131513476000 | 103300 | 103100 | 103300 | 103100 | 2248 |
| 364 | 20240806 | 122800 | 131281449300 | 103200 | 103200 | 103200 | 103000 | 1071 |
| 365 | 20240806 | 122700 | 131171013300 | 103100 | 102900 | 103200 | 102900 | 3005 |
| 366 | 20240806 | 122600 | 130861336700 | 102800 | 103200 | 103200 | 102800 | 2913 |
| 367 | 20240806 | 122500 | 130561239600 | 103200 | 102800 | 103200 | 102800 | 6068 |
| 368 | 20240806 | 122400 | 129936225800 | 102800 | 102900 | 102900 | 102700 | 2735 |
| 369 | 20240806 | 122300 | 129655052700 | 102900 | 102800 | 103000 | 102800 | 6519 |
| 370 | 20240806 | 122200 | 128984473900 | 102800 | 102600 | 102800 | 102500 | 5890 |
| 371 | 20240806 | 122100 | 128379775400 | 102500 | 102600 | 102600 | 102500 | 507 |
| 372 | 20240806 | 122000 | 128327790000 | 102600 | 102500 | 102600 | 102400 | 1738 |
| 373 | 20240806 | 121900 | 128149637400 | 102500 | 102300 | 102600 | 102300 | 6173 |
| 374 | 20240806 | 121800 | 127517098000 | 102400 | 102200 | 102400 | 102200 | 1458 |
| 375 | 20240806 | 121700 | 127367946200 | 102300 | 102100 | 102300 | 102100 | 1305 |
| 376 | 20240806 | 121600 | 127234533700 | 102200 | 102100 | 102200 | 102000 | 411 |
| 377 | 20240806 | 121500 | 127192543300 | 102100 | 101900 | 102100 | 101900 | 374 |
| 378 | 20240806 | 121400 | 127154390000 | 101900 | 102100 | 102100 | 101800 | 2721 |
| 379 | 20240806 | 121300 | 126877032600 | 102100 | 102100 | 102100 | 102000 | 444 |
| 380 | 20240806 | 121200 | 126831718000 | 102100 | 102000 | 102100 | 102000 | 436 |
| 381 | 20240806 | 121100 | 126787214600 | 102100 | 102100 | 102200 | 102000 | 1728 |
| 382 | 20240806 | 121000 | 126610773000 | 102200 | 102100 | 102200 | 102100 | 547 |
| 383 | 20240806 | 120900 | 126554877900 | 102200 | 102200 | 102300 | 102100 | 781 |
| 384 | 20240806 | 120800 | 126475057300 | 102300 | 102100 | 102300 | 102100 | 1748 |
| 385 | 20240806 | 120700 | 126296471500 | 102100 | 102100 | 102200 | 102000 | 858 |
| 386 | 20240806 | 120600 | 126208835900 | 102200 | 102200 | 102200 | 102100 | 1448 |
| 387 | 20240806 | 120500 | 126060961400 | 102200 | 102000 | 102200 | 102000 | 3388 |
| 388 | 20240806 | 120400 | 125715219000 | 101900 | 101800 | 102000 | 101800 | 535 |
| 389 | 20240806 | 120300 | 125660678100 | 101900 | 101900 | 101900 | 101800 | 1352 |
| 390 | 20240806 | 120200 | 125523027400 | 102000 | 101800 | 102000 | 101700 | 2774 |
| 391 | 20240806 | 120100 | 125240668400 | 101900 | 101900 | 102000 | 101800 | 493 |
| 392 | 20240806 | 120000 | 125190422600 | 101800 | 102100 | 102100 | 101600 | 5325 |
| 393 | 20240806 | 115900 | 124648029800 | 102100 | 102100 | 102100 | 102000 | 254 |
| 394 | 20240806 | 115800 | 124622110200 | 102100 | 102100 | 102100 | 102000 | 1089 |
| 395 | 20240806 | 115700 | 124510939000 | 102100 | 102200 | 102300 | 102000 | 3011 |
| 396 | 20240806 | 115600 | 124203370500 | 102300 | 102200 | 102300 | 102100 | 670 |
| 397 | 20240806 | 115500 | 124134896400 | 102200 | 102300 | 102300 | 102100 | 1496 |
| 398 | 20240806 | 115400 | 123982024000 | 102200 | 102200 | 102300 | 102200 | 418 |
| 399 | 20240806 | 115300 | 123939267700 | 102300 | 102300 | 102300 | 102200 | 571 |
| 400 | 20240806 | 115200 | 123880855800 | 102100 | 102200 | 102300 | 102100 | 590 |
| 401 | 20240806 | 115100 | 123820552000 | 102200 | 102100 | 102200 | 102100 | 2555 |
| 402 | 20240806 | 115000 | 123559649300 | 102200 | 102200 | 102200 | 102100 | 239 |
| 403 | 20240806 | 114900 | 123535231700 | 102200 | 102300 | 102400 | 102100 | 3342 |
| 404 | 20240806 | 114800 | 123193568900 | 102300 | 102200 | 102400 | 102200 | 1208 |
| 405 | 20240806 | 114700 | 123069987300 | 102300 | 102200 | 102300 | 102000 | 2850 |
| 406 | 20240806 | 114600 | 122778847500 | 102200 | 102100 | 102200 | 102000 | 1129 |
| 407 | 20240806 | 114500 | 122663582700 | 102100 | 101900 | 102100 | 101900 | 310 |
| 408 | 20240806 | 114400 | 122631949400 | 102000 | 102000 | 102100 | 101900 | 770 |
| 409 | 20240806 | 114300 | 122553407000 | 102000 | 102000 | 102100 | 101900 | 1655 |
| 410 | 20240806 | 114200 | 122384598000 | 102000 | 101900 | 102000 | 101800 | 1503 |
| 411 | 20240806 | 114100 | 122231466900 | 101800 | 102000 | 102200 | 101800 | 4060 |
| 412 | 20240806 | 114000 | 121817269500 | 102000 | 101800 | 102000 | 101800 | 677 |
| 413 | 20240806 | 113900 | 121748250100 | 101900 | 101600 | 101900 | 101600 | 1501 |
| 414 | 20240806 | 113800 | 121595597600 | 101600 | 101600 | 101700 | 101500 | 1129 |
| 415 | 20240806 | 113700 | 121480888300 | 101600 | 101500 | 101700 | 101500 | 656 |
| 416 | 20240806 | 113600 | 121414252600 | 101600 | 101600 | 101600 | 101500 | 765 |
| 417 | 20240806 | 113500 | 121336531300 | 101600 | 101500 | 101600 | 101500 | 303 |
| 418 | 20240806 | 113400 | 121305753200 | 101600 | 101700 | 101800 | 101500 | 1147 |
| 419 | 20240806 | 113300 | 121189187400 | 101600 | 101800 | 101800 | 101500 | 1875 |
| 420 | 20240806 | 113200 | 120998602700 | 101800 | 102000 | 102000 | 101800 | 1310 |
| 421 | 20240806 | 113100 | 120865130100 | 102000 | 101900 | 102000 | 101900 | 335 |
| 422 | 20240806 | 113000 | 120830970400 | 102000 | 102000 | 102100 | 101900 | 1966 |
| 423 | 20240806 | 112900 | 120630430200 | 102000 | 102000 | 102200 | 101900 | 1312 |
| 424 | 20240806 | 112800 | 120496547600 | 101900 | 102000 | 102000 | 101900 | 1263 |
| 425 | 20240806 | 112700 | 120367791300 | 101900 | 101900 | 102000 | 101900 | 535 |
| 426 | 20240806 | 112600 | 120313239000 | 102000 | 101700 | 102000 | 101600 | 2015 |
| 427 | 20240806 | 112500 | 120108207300 | 101700 | 101700 | 101800 | 101600 | 746 |
| 428 | 20240806 | 112400 | 120032338300 | 101800 | 101800 | 101800 | 101700 | 574 |
| 429 | 20240806 | 112300 | 119973955000 | 101800 | 101900 | 102000 | 101800 | 1502 |
| 430 | 20240806 | 112200 | 119820945100 | 102000 | 101800 | 102000 | 101700 | 1197 |
| 431 | 20240806 | 112100 | 119699004000 | 101800 | 102000 | 102000 | 101700 | 2225 |
| 432 | 20240806 | 112000 | 119472336200 | 101900 | 102300 | 102400 | 101900 | 2455 |
| 433 | 20240806 | 111900 | 119221483100 | 102300 | 102200 | 102300 | 102100 | 1251 |
| 434 | 20240806 | 111800 | 119093628000 | 102200 | 102400 | 102500 | 102200 | 1303 |
| 435 | 20240806 | 111700 | 118960245900 | 102500 | 102500 | 102700 | 102400 | 2479 |
| 436 | 20240806 | 111600 | 118706028100 | 102500 | 102300 | 102500 | 102200 | 2171 |
| 437 | 20240806 | 111500 | 118483948500 | 102300 | 102100 | 102300 | 102100 | 797 |
| 438 | 20240806 | 111400 | 118402462300 | 102200 | 102000 | 102200 | 102000 | 1483 |
| 439 | 20240806 | 111300 | 118251043300 | 102000 | 102200 | 102200 | 101900 | 3660 |
| 440 | 20240806 | 111200 | 117877778900 | 102200 | 102400 | 102600 | 102100 | 6242 |
| 441 | 20240806 | 111100 | 117238548300 | 102400 | 102300 | 102400 | 102300 | 445 |
| 442 | 20240806 | 111000 | 117192991200 | 102400 | 102500 | 102500 | 102300 | 2630 |
| 443 | 20240806 | 110900 | 116923733500 | 102400 | 102400 | 102600 | 102400 | 1047 |
| 444 | 20240806 | 110800 | 116816441900 | 102500 | 102600 | 102700 | 102400 | 4083 |
| 445 | 20240806 | 110700 | 116397791000 | 102600 | 102800 | 102800 | 102500 | 5617 |
| 446 | 20240806 | 110600 | 115820856600 | 102900 | 102900 | 102900 | 102800 | 625 |
| 447 | 20240806 | 110500 | 115756557400 | 102900 | 102700 | 103000 | 102700 | 1433 |
| 448 | 20240806 | 110400 | 115609222600 | 102800 | 103000 | 103000 | 102600 | 2844 |
| 449 | 20240806 | 110300 | 115316797900 | 103000 | 102700 | 103000 | 102700 | 2568 |
| 450 | 20240806 | 110200 | 115052578700 | 102600 | 102500 | 102800 | 102400 | 3329 |
| 451 | 20240806 | 110100 | 114710957800 | 102500 | 102500 | 102600 | 102400 | 2523 |
| 452 | 20240806 | 110000 | 114452328900 | 102500 | 102400 | 102500 | 102300 | 1125 |
| 453 | 20240806 | 105900 | 114337090300 | 102400 | 102400 | 102400 | 102200 | 1219 |
| 454 | 20240806 | 105800 | 114212369000 | 102400 | 102400 | 102600 | 102300 | 2612 |
| 455 | 20240806 | 105700 | 113944841600 | 102500 | 102200 | 102500 | 102200 | 1873 |
| 456 | 20240806 | 105600 | 113753100400 | 102200 | 101900 | 102300 | 101800 | 2345 |
| 457 | 20240806 | 105500 | 113513784100 | 101800 | 102000 | 102200 | 101700 | 1627 |
| 458 | 20240806 | 105400 | 113347969400 | 102000 | 101600 | 102300 | 101600 | 4954 |
| 459 | 20240806 | 105300 | 112842904300 | 101700 | 102000 | 102300 | 101700 | 4346 |
| 460 | 20240806 | 105200 | 112399813700 | 102000 | 102100 | 102200 | 101800 | 2703 |
| 461 | 20240806 | 105100 | 112123973800 | 102000 | 101800 | 102000 | 101800 | 1895 |
| 462 | 20240806 | 105000 | 111930767800 | 101800 | 101800 | 101900 | 101500 | 5280 |
| 463 | 20240806 | 104900 | 111393717500 | 101800 | 101800 | 101900 | 101700 | 1002 |
| 464 | 20240806 | 104800 | 111291728000 | 101600 | 101600 | 101900 | 101200 | 6838 |
| 465 | 20240806 | 104700 | 110596563500 | 101600 | 100900 | 101600 | 100900 | 5025 |
| 466 | 20240806 | 104600 | 110087606300 | 101000 | 101000 | 101200 | 100900 | 5580 |
| 467 | 20240806 | 104500 | 109524021500 | 101100 | 101500 | 101700 | 101100 | 5616 |
| 468 | 20240806 | 104400 | 108954597900 | 101600 | 101500 | 101700 | 101200 | 4770 |
| 469 | 20240806 | 104300 | 108470197500 | 101500 | 101100 | 101500 | 100700 | 12716 |
| 470 | 20240806 | 104200 | 107185631000 | 101000 | 101500 | 101600 | 101000 | 8370 |
| 471 | 20240806 | 104100 | 106338395900 | 101600 | 101600 | 101700 | 101400 | 2545 |
| 472 | 20240806 | 104000 | 106079996600 | 101600 | 101700 | 101800 | 101500 | 3406 |
| 473 | 20240806 | 103900 | 105733865100 | 101800 | 102200 | 102200 | 101600 | 14108 |
| 474 | 20240806 | 103800 | 104295384200 | 102200 | 102100 | 102400 | 102100 | 3707 |
| 475 | 20240806 | 103700 | 103916503900 | 102200 | 102100 | 102200 | 102100 | 2084 |
| 476 | 20240806 | 103600 | 103703654500 | 102100 | 102300 | 102400 | 102100 | 3480 |
| 477 | 20240806 | 103500 | 103347848600 | 102400 | 102500 | 102500 | 102300 | 2693 |
| 478 | 20240806 | 103400 | 103071975200 | 102500 | 102400 | 102600 | 102300 | 3642 |
| 479 | 20240806 | 103300 | 102698726500 | 102400 | 102400 | 102600 | 102200 | 1449 |
| 480 | 20240806 | 103200 | 102550438800 | 102300 | 102300 | 102500 | 102100 | 5452 |
| 481 | 20240806 | 103100 | 101992826600 | 102300 | 102400 | 102600 | 102200 | 3129 |
| 482 | 20240806 | 103000 | 101672448800 | 102400 | 102400 | 102600 | 102300 | 4519 |
| 483 | 20240806 | 102900 | 101209545700 | 102400 | 102600 | 102700 | 102400 | 7107 |
| 484 | 20240806 | 102800 | 100480753100 | 102700 | 102700 | 102700 | 102600 | 927 |
| 485 | 20240806 | 102700 | 100385603500 | 102700 | 102900 | 102900 | 102600 | 2949 |
| 486 | 20240806 | 102600 | 100082574800 | 102900 | 103000 | 103000 | 102900 | 3278 |
| 487 | 20240806 | 102500 | 99745197300 | 103000 | 102900 | 103000 | 102900 | 1568 |
| 488 | 20240806 | 102400 | 99583819300 | 103000 | 103000 | 103100 | 102900 | 2364 |
| 489 | 20240806 | 102300 | 99340323100 | 103000 | 103200 | 103200 | 103000 | 5585 |
| 490 | 20240806 | 102200 | 98764516500 | 103100 | 103100 | 103300 | 103100 | 3463 |
| 491 | 20240806 | 102100 | 98407126500 | 103200 | 103200 | 103300 | 103100 | 1655 |
| 492 | 20240806 | 102000 | 98236328300 | 103200 | 103200 | 103300 | 103100 | 3109 |
| 493 | 20240806 | 101900 | 97915481400 | 103200 | 103100 | 103300 | 103000 | 3673 |
| 494 | 20240806 | 101800 | 97536678200 | 103100 | 103600 | 103600 | 103100 | 3944 |
| 495 | 20240806 | 101700 | 97129171500 | 103500 | 103600 | 103700 | 103400 | 3476 |
| 496 | 20240806 | 101600 | 96769328900 | 103600 | 103800 | 103800 | 103600 | 1890 |
| 497 | 20240806 | 101500 | 96573451200 | 103700 | 103600 | 103800 | 103500 | 3350 |
| 498 | 20240806 | 101400 | 96226087600 | 103600 | 104100 | 104100 | 103600 | 4381 |
| 499 | 20240806 | 101300 | 95771200000 | 104100 | 104000 | 104100 | 103800 | 4954 |
| 500 | 20240806 | 101200 | 95256263700 | 104000 | 104000 | 104100 | 104000 | 1588 |
| 501 | 20240806 | 101100 | 95091101900 | 104100 | 104600 | 104600 | 104000 | 6517 |
| 502 | 20240806 | 101000 | 94411073900 | 104600 | 104400 | 104600 | 104400 | 2397 |
| 503 | 20240806 | 100900 | 94160453800 | 104500 | 104600 | 104700 | 104400 | 2186 |
| 504 | 20240806 | 100800 | 93931867000 | 104600 | 104400 | 104700 | 104300 | 4834 |
| 505 | 20240806 | 100700 | 93426901700 | 104400 | 104800 | 104800 | 104300 | 3704 |
| 506 | 20240806 | 100600 | 93039899400 | 104700 | 104800 | 104900 | 104500 | 5196 |
| 507 | 20240806 | 100500 | 92495945200 | 104900 | 104900 | 105000 | 104700 | 4449 |
| 508 | 20240806 | 100400 | 92029331200 | 104900 | 105000 | 105200 | 104800 | 5437 |
| 509 | 20240806 | 100300 | 91458257600 | 105000 | 105000 | 105200 | 104800 | 5916 |
| 510 | 20240806 | 100200 | 90836924000 | 105000 | 105000 | 105200 | 104900 | 3064 |
| 511 | 20240806 | 100100 | 90515011000 | 105000 | 105200 | 105200 | 104800 | 5608 |
| 512 | 20240806 | 100000 | 89925893400 | 105200 | 105000 | 105200 | 104800 | 13845 |
| 513 | 20240806 | 095900 | 88471751200 | 104800 | 104700 | 105000 | 104700 | 10470 |
| 514 | 20240806 | 095800 | 87374066800 | 104900 | 104900 | 104900 | 104500 | 8616 |
| 515 | 20240806 | 095700 | 86472046100 | 104800 | 104600 | 104900 | 104400 | 13691 |
| 516 | 20240806 | 095600 | 85038577000 | 104600 | 104400 | 104600 | 104400 | 8490 |
| 517 | 20240806 | 095500 | 84151263100 | 104400 | 104200 | 104400 | 104100 | 6595 |
| 518 | 20240806 | 095400 | 83463613500 | 104200 | 104000 | 104200 | 103900 | 2700 |
| 519 | 20240806 | 095300 | 83182592100 | 104000 | 104000 | 104100 | 103900 | 2294 |
| 520 | 20240806 | 095200 | 82943930000 | 103900 | 104000 | 104200 | 103900 | 9400 |
| 521 | 20240806 | 095100 | 81966036400 | 103900 | 103900 | 104000 | 103800 | 4561 |
| 522 | 20240806 | 095000 | 81492140500 | 103900 | 104200 | 104200 | 103500 | 12197 |
| 523 | 20240806 | 094900 | 80224167700 | 104200 | 104000 | 104300 | 103900 | 13987 |
| 524 | 20240806 | 094800 | 78768455100 | 104000 | 103800 | 104000 | 103800 | 5181 |
| 525 | 20240806 | 094700 | 78230015100 | 103900 | 103400 | 103900 | 103400 | 6443 |
| 526 | 20240806 | 094600 | 77561977700 | 103500 | 103100 | 103500 | 103000 | 6498 |
| 527 | 20240806 | 094500 | 76890563500 | 103000 | 103100 | 103100 | 102900 | 2714 |
| 528 | 20240806 | 094400 | 76611009700 | 103100 | 102800 | 103200 | 102800 | 3561 |
| 529 | 20240806 | 094300 | 76244168800 | 102800 | 103300 | 103500 | 102800 | 8989 |
| 530 | 20240806 | 094200 | 75315583100 | 103300 | 102800 | 103300 | 102700 | 4823 |
| 531 | 20240806 | 094100 | 74818863000 | 102900 | 103000 | 103100 | 102800 | 4344 |
| 532 | 20240806 | 094000 | 74371727000 | 103000 | 103300 | 103400 | 102900 | 6185 |
| 533 | 20240806 | 093900 | 73733511300 | 103300 | 103100 | 103300 | 102700 | 6649 |
| 534 | 20240806 | 093800 | 73048495800 | 103100 | 103000 | 103200 | 102900 | 11257 |
| 535 | 20240806 | 093700 | 71888378100 | 103000 | 103300 | 103300 | 102800 | 8395 |
| 536 | 20240806 | 093600 | 71023700500 | 103200 | 103700 | 103700 | 103200 | 7180 |
| 537 | 20240806 | 093500 | 70281058100 | 103700 | 103700 | 104000 | 103500 | 11723 |
| 538 | 20240806 | 093400 | 69064160700 | 103700 | 103800 | 104000 | 103500 | 13874 |
| 539 | 20240806 | 093300 | 67624190400 | 103700 | 103500 | 103800 | 103400 | 8350 |
| 540 | 20240806 | 093200 | 66759038900 | 103500 | 103400 | 103700 | 103200 | 14541 |
| 541 | 20240806 | 093100 | 65254335700 | 103300 | 103200 | 103400 | 103000 | 11307 |
| 542 | 20240806 | 093000 | 64087508200 | 103100 | 102800 | 103300 | 102800 | 8208 |
| 543 | 20240806 | 092900 | 63241875800 | 102800 | 102600 | 102900 | 102500 | 3528 |
| 544 | 20240806 | 092800 | 62879606200 | 102600 | 102700 | 103100 | 102500 | 20758 |
| 545 | 20240806 | 092700 | 60745141800 | 102700 | 102800 | 102800 | 102600 | 8392 |
| 546 | 20240806 | 092600 | 59883192900 | 102800 | 102800 | 102800 | 102400 | 6861 |
| 547 | 20240806 | 092500 | 59179112200 | 102800 | 102700 | 102900 | 102300 | 12263 |
| 548 | 20240806 | 092400 | 57920040900 | 102700 | 102000 | 102900 | 101900 | 26456 |
| 549 | 20240806 | 092300 | 55214306000 | 102000 | 102000 | 102100 | 101800 | 16367 |
| 550 | 20240806 | 092200 | 53545634700 | 102000 | 101900 | 102100 | 101800 | 12503 |
| 551 | 20240806 | 092100 | 52270577900 | 101900 | 101500 | 101900 | 101400 | 17756 |
| 552 | 20240806 | 092000 | 50465527000 | 101600 | 101500 | 101700 | 101400 | 7695 |
| 553 | 20240806 | 091900 | 49684218200 | 101700 | 101300 | 101700 | 101200 | 18202 |
| 554 | 20240806 | 091800 | 47836632500 | 101300 | 100900 | 101500 | 100800 | 13992 |
| 555 | 20240806 | 091700 | 46421550100 | 100900 | 100900 | 101100 | 100800 | 8973 |
| 556 | 20240806 | 091600 | 45515861100 | 101000 | 100700 | 101000 | 100600 | 6862 |
| 557 | 20240806 | 091500 | 44823395100 | 100700 | 100900 | 101300 | 100600 | 15380 |
| 558 | 20240806 | 091400 | 43272036700 | 101000 | 100900 | 101100 | 100700 | 11432 |
| 559 | 20240806 | 091300 | 42118044500 | 100900 | 100900 | 101000 | 100500 | 10374 |
| 560 | 20240806 | 091200 | 41072556000 | 100700 | 100500 | 101000 | 100300 | 16984 |
| 561 | 20240806 | 091100 | 39363820200 | 100400 | 99100 | 100500 | 99100 | 28333 |
| 562 | 20240806 | 091000 | 36531406000 | 99100 | 99000 | 99300 | 98800 | 6457 |
| 563 | 20240806 | 090900 | 35892399100 | 99100 | 98400 | 99200 | 98400 | 15691 |
| 564 | 20240806 | 090800 | 34343161400 | 98500 | 97900 | 98600 | 97600 | 24778 |
| 565 | 20240806 | 090700 | 31912178900 | 97600 | 99300 | 99500 | 97600 | 16477 |
| 566 | 20240806 | 090600 | 30287023100 | 99300 | 100100 | 100100 | 98800 | 22164 |
| 567 | 20240806 | 090500 | 28079818600 | 100000 | 101300 | 101300 | 100000 | 18133 |
| 568 | 20240806 | 090400 | 26256257800 | 101300 | 101200 | 101400 | 101000 | 16699 |
| 569 | 20240806 | 090300 | 24565563100 | 101300 | 101400 | 101700 | 100900 | 21036 |
| 570 | 20240806 | 090200 | 22435938600 | 101400 | 101200 | 101700 | 101200 | 27554 |
| 571 | 20240806 | 090100 | 19639512800 | 101300 | 101300 | 101700 | 100800 | 44303 |
| 572 | 20240806 | 090000 | 15152031400 | 101200 | 100900 | 101500 | 100200 | 149643 |