33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 183300 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 6382 |
| 3 | 20240805 | 183200 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 4 | 20240805 | 183100 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 5 | 20240805 | 183000 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 6 | 20240805 | 182900 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 7 | 20240805 | 182800 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 8 | 20240805 | 182700 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 9 | 20240805 | 182600 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 10 | 20240805 | 182500 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 11 | 20240805 | 182400 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 12 | 20240805 | 182300 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 13 | 20240805 | 182200 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 14 | 20240805 | 182100 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 15 | 20240805 | 182000 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 16 | 20240805 | 181900 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 17 | 20240805 | 181800 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 18 | 20240805 | 181700 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 19 | 20240805 | 181600 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 20 | 20240805 | 181500 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 21 | 20240805 | 181400 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 22 | 20240805 | 181300 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 23 | 20240805 | 181200 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 24 | 20240805 | 181100 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 25 | 20240805 | 181000 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 26 | 20240805 | 180900 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 27 | 20240805 | 180800 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 28 | 20240805 | 180700 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 29 | 20240805 | 180600 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 30 | 20240805 | 180500 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 31 | 20240805 | 180400 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 32 | 20240805 | 180300 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 6382 |
| 33 | 20240805 | 180200 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 34 | 20240805 | 180100 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 35 | 20240805 | 180000 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 36 | 20240805 | 175900 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 37 | 20240805 | 175800 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 38 | 20240805 | 175700 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 39 | 20240805 | 175600 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 40 | 20240805 | 175500 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 41 | 20240805 | 175400 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 42 | 20240805 | 175300 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 43 | 20240805 | 175200 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 44 | 20240805 | 175100 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 45 | 20240805 | 175000 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 46 | 20240805 | 174900 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 47 | 20240805 | 174800 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 48 | 20240805 | 174700 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 49 | 20240805 | 174600 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 50 | 20240805 | 174500 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 51 | 20240805 | 174400 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 52 | 20240805 | 174300 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 53 | 20240805 | 174200 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 54 | 20240805 | 174100 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 55 | 20240805 | 174000 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 56 | 20240805 | 173900 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 57 | 20240805 | 173800 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 58 | 20240805 | 173700 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 59 | 20240805 | 173600 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 60 | 20240805 | 173500 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 61 | 20240805 | 173400 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 62 | 20240805 | 173300 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 6382 |
| 63 | 20240805 | 173200 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 64 | 20240805 | 173100 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 65 | 20240805 | 173000 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 66 | 20240805 | 172900 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 67 | 20240805 | 172800 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 68 | 20240805 | 172700 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 69 | 20240805 | 172600 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 70 | 20240805 | 172500 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 71 | 20240805 | 172400 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 72 | 20240805 | 172300 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 73 | 20240805 | 172200 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 74 | 20240805 | 172100 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 75 | 20240805 | 172000 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 76 | 20240805 | 171900 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 77 | 20240805 | 171800 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 78 | 20240805 | 171700 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 79 | 20240805 | 171600 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 80 | 20240805 | 171500 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 81 | 20240805 | 171400 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 82 | 20240805 | 171300 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 83 | 20240805 | 171200 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 84 | 20240805 | 171100 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 85 | 20240805 | 171000 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 86 | 20240805 | 170900 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 87 | 20240805 | 170800 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 88 | 20240805 | 170700 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 89 | 20240805 | 170600 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 90 | 20240805 | 170500 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 91 | 20240805 | 170400 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 92 | 20240805 | 170300 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 6382 |
| 93 | 20240805 | 170200 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 94 | 20240805 | 170100 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 95 | 20240805 | 170000 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 96 | 20240805 | 165900 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 97 | 20240805 | 165800 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 98 | 20240805 | 165700 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 99 | 20240805 | 165600 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 100 | 20240805 | 165500 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 101 | 20240805 | 165400 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 102 | 20240805 | 165300 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 103 | 20240805 | 165200 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 104 | 20240805 | 165100 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 105 | 20240805 | 165000 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 106 | 20240805 | 164900 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 107 | 20240805 | 164800 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 108 | 20240805 | 164700 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 109 | 20240805 | 164600 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 110 | 20240805 | 164500 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 111 | 20240805 | 164400 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 112 | 20240805 | 164300 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 113 | 20240805 | 164200 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 114 | 20240805 | 164100 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 115 | 20240805 | 164000 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 116 | 20240805 | 163900 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 117 | 20240805 | 163800 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 118 | 20240805 | 163700 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 119 | 20240805 | 163600 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 120 | 20240805 | 163500 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 121 | 20240805 | 163400 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 122 | 20240805 | 163300 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 6382 |
| 123 | 20240805 | 163200 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 124 | 20240805 | 163100 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 125 | 20240805 | 163000 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 126 | 20240805 | 162900 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 127 | 20240805 | 162800 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 128 | 20240805 | 162700 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 129 | 20240805 | 162600 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 130 | 20240805 | 162500 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 131 | 20240805 | 162400 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 132 | 20240805 | 162300 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 133 | 20240805 | 162200 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 134 | 20240805 | 162100 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 135 | 20240805 | 162000 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 136 | 20240805 | 161900 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 137 | 20240805 | 161800 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 138 | 20240805 | 161700 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 139 | 20240805 | 161600 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 140 | 20240805 | 161500 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 141 | 20240805 | 161400 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 142 | 20240805 | 161300 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 143 | 20240805 | 161200 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 144 | 20240805 | 161100 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 145 | 20240805 | 161000 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 146 | 20240805 | 160900 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 147 | 20240805 | 160800 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 148 | 20240805 | 160700 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 149 | 20240805 | 160600 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 150 | 20240805 | 160500 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 151 | 20240805 | 160400 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 152 | 20240805 | 160300 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 6382 |
| 153 | 20240805 | 160200 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 154 | 20240805 | 160100 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 155 | 20240805 | 160000 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 156 | 20240805 | 155900 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 157 | 20240805 | 155800 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 158 | 20240805 | 155700 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 159 | 20240805 | 155600 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 160 | 20240805 | 155500 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 161 | 20240805 | 155400 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 162 | 20240805 | 155300 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 163 | 20240805 | 155200 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 164 | 20240805 | 155100 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 165 | 20240805 | 155000 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 166 | 20240805 | 154900 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 167 | 20240805 | 154800 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 168 | 20240805 | 154700 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 169 | 20240805 | 154600 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 170 | 20240805 | 154500 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 171 | 20240805 | 154400 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 172 | 20240805 | 154300 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 173 | 20240805 | 154200 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 174 | 20240805 | 154100 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 175 | 20240805 | 154000 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 176 | 20240805 | 153900 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 177 | 20240805 | 153800 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 178 | 20240805 | 153700 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 179 | 20240805 | 153600 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 180 | 20240805 | 153500 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 181 | 20240805 | 153400 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 182 | 20240805 | 153300 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 6382 |
| 183 | 20240805 | 153200 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 184 | 20240805 | 153100 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 0 |
| 185 | 20240805 | 153000 | 24636499400 | 110400 | 110400 | 110400 | 110400 | 6382 |
| 186 | 20240805 | 152900 | 23931926600 | 111100 | 111100 | 111100 | 111100 | 0 |
| 187 | 20240805 | 152800 | 23931926600 | 111100 | 111100 | 111100 | 111100 | 0 |
| 188 | 20240805 | 152700 | 23931926600 | 111100 | 111100 | 111100 | 111100 | 0 |
| 189 | 20240805 | 152600 | 23931926600 | 111100 | 111100 | 111100 | 111100 | 0 |
| 190 | 20240805 | 152500 | 23931926600 | 111100 | 111100 | 111100 | 111100 | 0 |
| 191 | 20240805 | 152400 | 23931926600 | 111100 | 111100 | 111100 | 111100 | 0 |
| 192 | 20240805 | 152300 | 23931926600 | 111100 | 111100 | 111100 | 111100 | 0 |
| 193 | 20240805 | 152200 | 23931926600 | 111100 | 111100 | 111100 | 111100 | 0 |
| 194 | 20240805 | 152100 | 23931926600 | 111100 | 111100 | 111100 | 111100 | 0 |
| 195 | 20240805 | 152000 | 23931926600 | 111100 | 111100 | 111100 | 111100 | 0 |
| 196 | 20240805 | 151900 | 23931926600 | 111100 | 111000 | 111500 | 110500 | 871 |
| 197 | 20240805 | 151800 | 23835487500 | 110700 | 111700 | 111700 | 110700 | 4289 |
| 198 | 20240805 | 151700 | 23359700300 | 111700 | 111500 | 111900 | 111000 | 621 |
| 199 | 20240805 | 151600 | 23290420200 | 111600 | 111500 | 111700 | 111300 | 611 |
| 200 | 20240805 | 151500 | 23222313600 | 111700 | 112000 | 112000 | 111100 | 998 |
| 201 | 20240805 | 151400 | 23110996900 | 111300 | 111500 | 112000 | 111100 | 1222 |
| 202 | 20240805 | 151300 | 22974396200 | 111500 | 111000 | 112000 | 110900 | 1087 |
| 203 | 20240805 | 151200 | 22853482200 | 111200 | 111000 | 111200 | 110800 | 1154 |
| 204 | 20240805 | 151100 | 22725488600 | 111000 | 111000 | 112000 | 110700 | 1965 |
| 205 | 20240805 | 151000 | 22507432500 | 111000 | 110800 | 111300 | 110800 | 1013 |
| 206 | 20240805 | 150900 | 22394999800 | 110800 | 110900 | 111000 | 110700 | 875 |
| 207 | 20240805 | 150800 | 22298010500 | 110900 | 110800 | 111100 | 110700 | 1311 |
| 208 | 20240805 | 150700 | 22152656800 | 110800 | 111000 | 111100 | 110700 | 1187 |
| 209 | 20240805 | 150600 | 22021066100 | 111000 | 110400 | 111100 | 110100 | 1159 |
| 210 | 20240805 | 150500 | 21892820600 | 110400 | 110700 | 110800 | 110100 | 734 |
| 211 | 20240805 | 150400 | 21811707200 | 110700 | 111400 | 111600 | 110400 | 1509 |
| 212 | 20240805 | 150300 | 21644313600 | 111400 | 111900 | 112300 | 111200 | 1337 |
| 213 | 20240805 | 150200 | 21495263500 | 111700 | 112000 | 112200 | 111500 | 1326 |
| 214 | 20240805 | 150100 | 21346920700 | 112000 | 111600 | 112000 | 111400 | 858 |
| 215 | 20240805 | 150000 | 21251013900 | 111600 | 110900 | 111700 | 110800 | 1043 |
| 216 | 20240805 | 145900 | 21135081100 | 110800 | 109800 | 111600 | 109700 | 1210 |
| 217 | 20240805 | 145800 | 21001530900 | 109900 | 109900 | 110100 | 109800 | 3039 |
| 218 | 20240805 | 145700 | 20667266900 | 110000 | 109500 | 110000 | 109400 | 619 |
| 219 | 20240805 | 145600 | 20599356500 | 109600 | 108800 | 109800 | 108700 | 699 |
| 220 | 20240805 | 145500 | 20523015500 | 108800 | 109000 | 109400 | 108700 | 745 |
| 221 | 20240805 | 145400 | 20441821200 | 109100 | 108900 | 109200 | 108800 | 1703 |
| 222 | 20240805 | 145300 | 20256164400 | 108900 | 109000 | 109100 | 108700 | 1165 |
| 223 | 20240805 | 145200 | 20129353300 | 109100 | 109100 | 109400 | 108600 | 1316 |
| 224 | 20240805 | 145100 | 19985751400 | 109100 | 109500 | 109500 | 108900 | 780 |
| 225 | 20240805 | 145000 | 19900555200 | 109600 | 110100 | 110200 | 109300 | 1003 |
| 226 | 20240805 | 144900 | 19790522000 | 110200 | 110300 | 110300 | 109500 | 2324 |
| 227 | 20240805 | 144800 | 19534788300 | 110300 | 110700 | 111000 | 110200 | 737 |
| 228 | 20240805 | 144700 | 19453253000 | 110700 | 110700 | 110800 | 110300 | 2096 |
| 229 | 20240805 | 144600 | 19221340300 | 110800 | 111300 | 111300 | 110200 | 1010 |
| 230 | 20240805 | 144500 | 19109502300 | 111200 | 111300 | 111500 | 110900 | 1944 |
| 231 | 20240805 | 144400 | 18893364500 | 111400 | 112800 | 112800 | 111200 | 7660 |
| 232 | 20240805 | 144300 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 233 | 20240805 | 144200 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 234 | 20240805 | 144100 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 235 | 20240805 | 144000 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 236 | 20240805 | 143900 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 237 | 20240805 | 143800 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 238 | 20240805 | 143700 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 239 | 20240805 | 143600 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 240 | 20240805 | 143500 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 241 | 20240805 | 143400 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 242 | 20240805 | 143300 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 243 | 20240805 | 143200 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 244 | 20240805 | 143100 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 245 | 20240805 | 143000 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 246 | 20240805 | 142900 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 247 | 20240805 | 142800 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 248 | 20240805 | 142700 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 249 | 20240805 | 142600 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 250 | 20240805 | 142500 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 251 | 20240805 | 142400 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 252 | 20240805 | 142300 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 253 | 20240805 | 142200 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 254 | 20240805 | 142100 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 255 | 20240805 | 142000 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 256 | 20240805 | 141900 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 257 | 20240805 | 141800 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 258 | 20240805 | 141700 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 259 | 20240805 | 141600 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 260 | 20240805 | 141500 | 18032457900 | 111900 | 111900 | 111900 | 111900 | 0 |
| 261 | 20240805 | 141400 | 18032457900 | 111900 | 112000 | 112100 | 111700 | 261 |
| 262 | 20240805 | 141300 | 18003257400 | 112000 | 112200 | 112200 | 111700 | 975 |
| 263 | 20240805 | 141200 | 17894143400 | 112200 | 112500 | 112600 | 112100 | 689 |
| 264 | 20240805 | 141100 | 17816757700 | 112600 | 112700 | 112700 | 112400 | 378 |
| 265 | 20240805 | 141000 | 17774232200 | 112600 | 112700 | 113000 | 112400 | 507 |
| 266 | 20240805 | 140900 | 17717142200 | 112700 | 113000 | 113000 | 112600 | 483 |
| 267 | 20240805 | 140800 | 17662622800 | 113000 | 113000 | 113100 | 112800 | 703 |
| 268 | 20240805 | 140700 | 17583225000 | 113000 | 113200 | 113300 | 112900 | 814 |
| 269 | 20240805 | 140600 | 17491101700 | 112800 | 113000 | 113300 | 112700 | 525 |
| 270 | 20240805 | 140500 | 17431744300 | 113100 | 113100 | 113300 | 113000 | 421 |
| 271 | 20240805 | 140400 | 17384112800 | 113100 | 112900 | 113200 | 112800 | 325 |
| 272 | 20240805 | 140300 | 17347385300 | 112900 | 112900 | 113200 | 112800 | 448 |
| 273 | 20240805 | 140200 | 17296753400 | 112900 | 113000 | 113100 | 112800 | 564 |
| 274 | 20240805 | 140100 | 17233044400 | 113000 | 112900 | 113000 | 112700 | 313 |
| 275 | 20240805 | 140000 | 17197693900 | 113000 | 112700 | 113000 | 112600 | 512 |
| 276 | 20240805 | 135900 | 17139916500 | 112700 | 112800 | 112800 | 112400 | 496 |
| 277 | 20240805 | 135800 | 17084086300 | 112900 | 112600 | 112900 | 112300 | 478 |
| 278 | 20240805 | 135700 | 17030258800 | 112500 | 112400 | 112700 | 112400 | 563 |
| 279 | 20240805 | 135600 | 16966897400 | 112500 | 112600 | 112700 | 112300 | 708 |
| 280 | 20240805 | 135500 | 16887246500 | 112600 | 112700 | 112700 | 112500 | 354 |
| 281 | 20240805 | 135400 | 16847365100 | 112700 | 112900 | 113100 | 112600 | 490 |
| 282 | 20240805 | 135300 | 16792095000 | 112800 | 112900 | 113300 | 112700 | 612 |
| 283 | 20240805 | 135200 | 16723006800 | 113000 | 112900 | 113300 | 112800 | 571 |
| 284 | 20240805 | 135100 | 16658479000 | 112900 | 113300 | 113300 | 112800 | 407 |
| 285 | 20240805 | 135000 | 16612480600 | 113000 | 113300 | 113400 | 112900 | 695 |
| 286 | 20240805 | 134900 | 16533821600 | 113400 | 113000 | 113400 | 112700 | 764 |
| 287 | 20240805 | 134800 | 16447429800 | 113000 | 112800 | 113200 | 112800 | 444 |
| 288 | 20240805 | 134700 | 16397257100 | 113200 | 113200 | 113200 | 112500 | 482 |
| 289 | 20240805 | 134600 | 16342846800 | 113400 | 113000 | 113400 | 112500 | 809 |
| 290 | 20240805 | 134500 | 16251420700 | 112900 | 112900 | 113100 | 112600 | 459 |
| 291 | 20240805 | 134400 | 16199582300 | 112800 | 113000 | 113100 | 112500 | 538 |
| 292 | 20240805 | 134300 | 16138852300 | 113000 | 112600 | 113000 | 112500 | 388 |
| 293 | 20240805 | 134200 | 16095112900 | 112700 | 113000 | 113100 | 112500 | 638 |
| 294 | 20240805 | 134100 | 16023142200 | 113000 | 112900 | 113100 | 112900 | 620 |
| 295 | 20240805 | 134000 | 15953109100 | 112900 | 112900 | 112900 | 112600 | 302 |
| 296 | 20240805 | 133900 | 15919056500 | 112800 | 112800 | 112900 | 112200 | 390 |
| 297 | 20240805 | 133800 | 15875094400 | 112800 | 112700 | 112900 | 112600 | 588 |
| 298 | 20240805 | 133700 | 15808814800 | 112700 | 112400 | 112700 | 112200 | 719 |
| 299 | 20240805 | 133600 | 15727888600 | 112400 | 112200 | 112400 | 111900 | 418 |
| 300 | 20240805 | 133500 | 15680978000 | 112200 | 112100 | 112200 | 111800 | 577 |
| 301 | 20240805 | 133400 | 15616374000 | 112100 | 112000 | 112300 | 111800 | 1295 |
| 302 | 20240805 | 133300 | 15471397200 | 112000 | 111900 | 112000 | 111800 | 217 |
| 303 | 20240805 | 133200 | 15447113200 | 111900 | 111800 | 112100 | 111800 | 705 |
| 304 | 20240805 | 133100 | 15368202400 | 111900 | 111800 | 112000 | 111800 | 208 |
| 305 | 20240805 | 133000 | 15344941400 | 111800 | 111800 | 112000 | 111700 | 845 |
| 306 | 20240805 | 132900 | 15250450700 | 111900 | 112000 | 112000 | 111800 | 224 |
| 307 | 20240805 | 132800 | 15225386800 | 112000 | 111900 | 112000 | 111800 | 360 |
| 308 | 20240805 | 132700 | 15185100500 | 111800 | 111900 | 111900 | 111800 | 146 |
| 309 | 20240805 | 132600 | 15168771200 | 111900 | 111900 | 112100 | 111800 | 137 |
| 310 | 20240805 | 132500 | 15153437600 | 112000 | 111900 | 112100 | 111800 | 373 |
| 311 | 20240805 | 132400 | 15111685100 | 111900 | 111800 | 112000 | 111800 | 62 |
| 312 | 20240805 | 132300 | 15104747900 | 111900 | 112000 | 112000 | 111800 | 153 |
| 313 | 20240805 | 132200 | 15087624600 | 112100 | 111900 | 112100 | 111800 | 197 |
| 314 | 20240805 | 132100 | 15065568000 | 112000 | 112000 | 112100 | 111900 | 125 |
| 315 | 20240805 | 132000 | 15051566100 | 112000 | 112000 | 112200 | 111900 | 206 |
| 316 | 20240805 | 131900 | 15028494600 | 112000 | 112300 | 112300 | 111900 | 190 |
| 317 | 20240805 | 131800 | 15007190600 | 112300 | 111900 | 112300 | 111900 | 464 |
| 318 | 20240805 | 131700 | 14955168400 | 112000 | 111900 | 112000 | 111500 | 270 |
| 319 | 20240805 | 131600 | 14924975100 | 111900 | 111900 | 111900 | 111800 | 340 |
| 320 | 20240805 | 131500 | 14886953900 | 111900 | 111900 | 112000 | 111800 | 216 |
| 321 | 20240805 | 131400 | 14862777500 | 111900 | 111800 | 112100 | 111800 | 285 |
| 322 | 20240805 | 131300 | 14830862200 | 111800 | 111800 | 111900 | 111700 | 117 |
| 323 | 20240805 | 131200 | 14817777400 | 111800 | 111600 | 111900 | 111500 | 234 |
| 324 | 20240805 | 131100 | 14791650600 | 111700 | 111600 | 111800 | 111600 | 165 |
| 325 | 20240805 | 131000 | 14773230700 | 111700 | 111600 | 111700 | 111500 | 160 |
| 326 | 20240805 | 130900 | 14755369500 | 111600 | 111500 | 111600 | 111500 | 231 |
| 327 | 20240805 | 130800 | 14729604700 | 111500 | 111700 | 111700 | 111400 | 462 |
| 328 | 20240805 | 130700 | 14678073400 | 111600 | 112000 | 112000 | 111600 | 411 |
| 329 | 20240805 | 130600 | 14632137200 | 112000 | 111700 | 112000 | 111700 | 541 |
| 330 | 20240805 | 130500 | 14571598900 | 111800 | 111800 | 111900 | 111600 | 276 |
| 331 | 20240805 | 130400 | 14540759800 | 111800 | 111900 | 111900 | 111600 | 133 |
| 332 | 20240805 | 130300 | 14525890900 | 112000 | 112100 | 112300 | 111400 | 562 |
| 333 | 20240805 | 130200 | 14463065100 | 112100 | 112100 | 112300 | 112000 | 332 |
| 334 | 20240805 | 130100 | 14425825400 | 112000 | 111900 | 112000 | 111500 | 1420 |
| 335 | 20240805 | 130000 | 14267056900 | 111900 | 112100 | 112100 | 111700 | 547 |
| 336 | 20240805 | 125900 | 14205875900 | 112100 | 112100 | 112100 | 112000 | 452 |
| 337 | 20240805 | 125800 | 14155215800 | 112100 | 112100 | 112100 | 112100 | 0 |
| 338 | 20240805 | 125700 | 14155215800 | 112100 | 112300 | 112400 | 112100 | 3675 |
| 339 | 20240805 | 125600 | 13743211800 | 112300 | 112400 | 112600 | 112300 | 210 |
| 340 | 20240805 | 125500 | 13719614200 | 112400 | 112300 | 112700 | 112300 | 204 |
| 341 | 20240805 | 125400 | 13696670800 | 112600 | 112500 | 112600 | 112200 | 248 |
| 342 | 20240805 | 125300 | 13668797000 | 112500 | 112400 | 112500 | 112200 | 291 |
| 343 | 20240805 | 125200 | 13636083400 | 112400 | 112300 | 112500 | 112200 | 623 |
| 344 | 20240805 | 125100 | 13566116000 | 112300 | 112500 | 112700 | 112300 | 435 |
| 345 | 20240805 | 125000 | 13517201700 | 112500 | 112500 | 112700 | 112500 | 222 |
| 346 | 20240805 | 124900 | 13492208200 | 112500 | 112600 | 112600 | 112500 | 143 |
| 347 | 20240805 | 124800 | 13476120100 | 112600 | 112400 | 112700 | 112400 | 282 |
| 348 | 20240805 | 124700 | 13444399000 | 112400 | 112200 | 112700 | 112200 | 299 |
| 349 | 20240805 | 124600 | 13410776600 | 112200 | 112700 | 112800 | 112200 | 454 |
| 350 | 20240805 | 124500 | 13359651000 | 112800 | 112900 | 113000 | 112800 | 298 |
| 351 | 20240805 | 124400 | 13326010200 | 112900 | 112800 | 113000 | 112700 | 226 |
| 352 | 20240805 | 124300 | 13300500600 | 112800 | 112900 | 113000 | 112700 | 496 |
| 353 | 20240805 | 124200 | 13244541500 | 112900 | 112900 | 113000 | 112700 | 257 |
| 354 | 20240805 | 124100 | 13215529800 | 113000 | 112900 | 113000 | 112700 | 449 |
| 355 | 20240805 | 124000 | 13164859100 | 112900 | 113300 | 113300 | 112900 | 318 |
| 356 | 20240805 | 123900 | 13128897800 | 113300 | 113200 | 113300 | 113000 | 340 |
| 357 | 20240805 | 123800 | 13090427900 | 113200 | 113200 | 113200 | 113000 | 201 |
| 358 | 20240805 | 123700 | 13067698000 | 113200 | 113000 | 113300 | 113000 | 250 |
| 359 | 20240805 | 123600 | 13039417200 | 113300 | 113400 | 113500 | 113000 | 1885 |
| 360 | 20240805 | 123500 | 12826286700 | 113400 | 113400 | 113600 | 113400 | 135 |
| 361 | 20240805 | 123400 | 12810965800 | 113400 | 113700 | 113700 | 113400 | 144 |
| 362 | 20240805 | 123300 | 12794626800 | 113600 | 113700 | 113800 | 113500 | 165 |
| 363 | 20240805 | 123200 | 12775878100 | 113600 | 113400 | 113700 | 113300 | 424 |
| 364 | 20240805 | 123100 | 12727778500 | 113400 | 113400 | 113500 | 113400 | 119 |
| 365 | 20240805 | 123000 | 12714283000 | 113500 | 113400 | 113500 | 113300 | 281 |
| 366 | 20240805 | 122900 | 12682422900 | 113500 | 113500 | 113600 | 113300 | 341 |
| 367 | 20240805 | 122800 | 12643713800 | 113600 | 113700 | 113700 | 113400 | 398 |
| 368 | 20240805 | 122700 | 12598546500 | 113600 | 113700 | 113900 | 113500 | 279 |
| 369 | 20240805 | 122600 | 12566818900 | 113700 | 113700 | 113700 | 113500 | 266 |
| 370 | 20240805 | 122500 | 12536611400 | 113600 | 113700 | 113800 | 113500 | 183 |
| 371 | 20240805 | 122400 | 12515810300 | 113700 | 113700 | 113800 | 113600 | 186 |
| 372 | 20240805 | 122300 | 12494664000 | 113700 | 113700 | 113800 | 113500 | 1275 |
| 373 | 20240805 | 122200 | 12349907500 | 113800 | 113700 | 113800 | 113600 | 294 |
| 374 | 20240805 | 122100 | 12316474900 | 113700 | 113600 | 113800 | 113500 | 166 |
| 375 | 20240805 | 122000 | 12297613100 | 113600 | 113900 | 113900 | 113600 | 202 |
| 376 | 20240805 | 121900 | 12274654600 | 113900 | 113800 | 113900 | 113600 | 148 |
| 377 | 20240805 | 121800 | 12257825700 | 113800 | 113700 | 113800 | 113600 | 343 |
| 378 | 20240805 | 121700 | 12218828300 | 113700 | 113900 | 113900 | 113600 | 233 |
| 379 | 20240805 | 121600 | 12192324000 | 114000 | 113700 | 114000 | 113700 | 159 |
| 380 | 20240805 | 121500 | 12174232200 | 113800 | 113800 | 113900 | 113700 | 87 |
| 381 | 20240805 | 121400 | 12164329600 | 113900 | 113900 | 114200 | 113600 | 378 |
| 382 | 20240805 | 121300 | 12121263900 | 114000 | 113700 | 114000 | 113700 | 181 |
| 383 | 20240805 | 121200 | 12100653400 | 113600 | 113600 | 113800 | 113500 | 342 |
| 384 | 20240805 | 121100 | 12061791900 | 113700 | 113700 | 113800 | 113600 | 359 |
| 385 | 20240805 | 121000 | 12020965500 | 113700 | 113700 | 113800 | 113600 | 276 |
| 386 | 20240805 | 120900 | 11989590000 | 113700 | 113600 | 113800 | 113600 | 207 |
| 387 | 20240805 | 120800 | 11966062700 | 113600 | 113700 | 113800 | 113600 | 321 |
| 388 | 20240805 | 120700 | 11929570600 | 113800 | 113700 | 113800 | 113600 | 111 |
| 389 | 20240805 | 120600 | 11916950000 | 113800 | 113900 | 114100 | 113700 | 568 |
| 390 | 20240805 | 120500 | 11852325100 | 114000 | 114200 | 114200 | 113900 | 495 |
| 391 | 20240805 | 120400 | 11795886600 | 114200 | 114200 | 114300 | 114100 | 557 |
| 392 | 20240805 | 120300 | 11732282900 | 114200 | 114500 | 114600 | 114200 | 895 |
| 393 | 20240805 | 120200 | 11630016400 | 114500 | 114500 | 114700 | 114300 | 108 |
| 394 | 20240805 | 120100 | 11617658000 | 114600 | 114500 | 114700 | 114500 | 224 |
| 395 | 20240805 | 120000 | 11592002000 | 114500 | 114800 | 114800 | 114500 | 121 |
| 396 | 20240805 | 115900 | 11578146800 | 114300 | 114700 | 114800 | 114300 | 159 |
| 397 | 20240805 | 115800 | 11559925200 | 114700 | 114600 | 114700 | 114600 | 128 |
| 398 | 20240805 | 115700 | 11545251000 | 114600 | 114600 | 114600 | 114300 | 442 |
| 399 | 20240805 | 115600 | 11494624900 | 114500 | 114500 | 114600 | 114200 | 140 |
| 400 | 20240805 | 115500 | 11478597100 | 114600 | 114400 | 114600 | 114200 | 224 |
| 401 | 20240805 | 115400 | 11452959300 | 114500 | 114600 | 114600 | 114500 | 143 |
| 402 | 20240805 | 115300 | 11436576000 | 114500 | 114300 | 114500 | 114200 | 349 |
| 403 | 20240805 | 115200 | 11396647000 | 114500 | 114400 | 114500 | 114300 | 258 |
| 404 | 20240805 | 115100 | 11367142800 | 114400 | 114500 | 114500 | 114400 | 154 |
| 405 | 20240805 | 115000 | 11349516700 | 114400 | 114600 | 114600 | 114400 | 313 |
| 406 | 20240805 | 114900 | 11313686500 | 114600 | 114600 | 114600 | 114400 | 177 |
| 407 | 20240805 | 114800 | 11293426700 | 114600 | 114500 | 114600 | 114500 | 192 |
| 408 | 20240805 | 114700 | 11271440200 | 114400 | 114400 | 114600 | 114300 | 237 |
| 409 | 20240805 | 114600 | 11244317900 | 114500 | 114600 | 114600 | 114300 | 300 |
| 410 | 20240805 | 114500 | 11210000700 | 114600 | 114400 | 114600 | 114400 | 121 |
| 411 | 20240805 | 114400 | 11196149800 | 114400 | 114400 | 114500 | 114300 | 212 |
| 412 | 20240805 | 114300 | 11171905700 | 114400 | 114500 | 114600 | 114300 | 271 |
| 413 | 20240805 | 114200 | 11140882000 | 114500 | 114400 | 114500 | 114300 | 219 |
| 414 | 20240805 | 114100 | 11115827300 | 114400 | 114400 | 114500 | 114300 | 139 |
| 415 | 20240805 | 114000 | 11099932200 | 114500 | 114600 | 114700 | 114400 | 287 |
| 416 | 20240805 | 113900 | 11067087700 | 114600 | 114500 | 114700 | 114400 | 120 |
| 417 | 20240805 | 113800 | 11053342400 | 114500 | 114600 | 114700 | 114400 | 367 |
| 418 | 20240805 | 113700 | 11011305700 | 114600 | 114700 | 114700 | 114500 | 227 |
| 419 | 20240805 | 113600 | 10985291800 | 114700 | 114500 | 114700 | 114300 | 290 |
| 420 | 20240805 | 113500 | 10952093900 | 114400 | 114600 | 114600 | 114400 | 105 |
| 421 | 20240805 | 113400 | 10940074000 | 114600 | 114700 | 114800 | 114600 | 270 |
| 422 | 20240805 | 113300 | 10909119200 | 114700 | 114800 | 114900 | 114700 | 564 |
| 423 | 20240805 | 113200 | 10844379100 | 114800 | 115000 | 115100 | 114800 | 331 |
| 424 | 20240805 | 113100 | 10806328800 | 115100 | 115100 | 115200 | 114900 | 194 |
| 425 | 20240805 | 113000 | 10784014300 | 115100 | 115100 | 115200 | 115100 | 172 |
| 426 | 20240805 | 112900 | 10764202500 | 115000 | 115200 | 115300 | 115000 | 346 |
| 427 | 20240805 | 112800 | 10724344300 | 115200 | 115300 | 115300 | 115000 | 192 |
| 428 | 20240805 | 112700 | 10702231700 | 115200 | 115200 | 115300 | 115200 | 324 |
| 429 | 20240805 | 112600 | 10664885100 | 115000 | 114800 | 115200 | 114800 | 649 |
| 430 | 20240805 | 112500 | 10590238000 | 114800 | 114700 | 115000 | 114500 | 334 |
| 431 | 20240805 | 112400 | 10551899400 | 114800 | 114800 | 114900 | 114600 | 56 |
| 432 | 20240805 | 112300 | 10545470600 | 114800 | 114200 | 115100 | 114200 | 469 |
| 433 | 20240805 | 112200 | 10491640600 | 114200 | 114400 | 114500 | 114200 | 416 |
| 434 | 20240805 | 112100 | 10444041700 | 114300 | 114400 | 114400 | 114100 | 235 |
| 435 | 20240805 | 112000 | 10417172000 | 114300 | 114100 | 114400 | 114100 | 681 |
| 436 | 20240805 | 111900 | 10339341600 | 114100 | 114300 | 114300 | 114000 | 126 |
| 437 | 20240805 | 111800 | 10324956300 | 114300 | 114100 | 114300 | 113900 | 482 |
| 438 | 20240805 | 111700 | 10269936300 | 114100 | 114300 | 114300 | 113900 | 141 |
| 439 | 20240805 | 111600 | 10253847100 | 114200 | 114300 | 114300 | 114100 | 110 |
| 440 | 20240805 | 111500 | 10241284600 | 114300 | 114000 | 114300 | 114000 | 642 |
| 441 | 20240805 | 111400 | 10168004700 | 114000 | 114100 | 114200 | 114000 | 300 |
| 442 | 20240805 | 111300 | 10133795100 | 114100 | 114200 | 114300 | 114100 | 133 |
| 443 | 20240805 | 111200 | 10118604600 | 114200 | 114200 | 114300 | 114000 | 304 |
| 444 | 20240805 | 111100 | 10083906200 | 114400 | 114300 | 114500 | 114200 | 205 |
| 445 | 20240805 | 111000 | 10060456900 | 114200 | 114100 | 114600 | 114100 | 704 |
| 446 | 20240805 | 110900 | 9980011900 | 114100 | 114000 | 114100 | 114000 | 313 |
| 447 | 20240805 | 110800 | 9944319000 | 114100 | 114000 | 114200 | 113900 | 659 |
| 448 | 20240805 | 110700 | 9869157300 | 114100 | 113900 | 114100 | 113900 | 304 |
| 449 | 20240805 | 110600 | 9834510800 | 113900 | 114100 | 114200 | 113900 | 295 |
| 450 | 20240805 | 110500 | 9800881700 | 114100 | 114100 | 114100 | 113900 | 277 |
| 451 | 20240805 | 110400 | 9769304800 | 114000 | 114100 | 114200 | 114000 | 168 |
| 452 | 20240805 | 110300 | 9750139800 | 114000 | 114200 | 114200 | 113800 | 239 |
| 453 | 20240805 | 110200 | 9722898800 | 113900 | 113400 | 114200 | 113400 | 553 |
| 454 | 20240805 | 110100 | 9659921100 | 113500 | 113600 | 113600 | 113400 | 199 |
| 455 | 20240805 | 110000 | 9637333700 | 113500 | 113800 | 113800 | 113400 | 183 |
| 456 | 20240805 | 105900 | 9616550700 | 113400 | 113500 | 113700 | 113400 | 370 |
| 457 | 20240805 | 105800 | 9574528600 | 113500 | 113500 | 113700 | 113400 | 497 |
| 458 | 20240805 | 105700 | 9518109900 | 113500 | 113500 | 113500 | 113400 | 207 |
| 459 | 20240805 | 105600 | 9494625900 | 113500 | 113500 | 113600 | 113400 | 212 |
| 460 | 20240805 | 105500 | 9470562800 | 113500 | 113600 | 113700 | 113500 | 164 |
| 461 | 20240805 | 105400 | 9451923700 | 113600 | 113800 | 113800 | 113600 | 421 |
| 462 | 20240805 | 105300 | 9404019200 | 113900 | 113500 | 113900 | 113500 | 199 |
| 463 | 20240805 | 105200 | 9381407200 | 113500 | 113400 | 113600 | 113400 | 359 |
| 464 | 20240805 | 105100 | 9340657100 | 113400 | 113600 | 113700 | 113400 | 599 |
| 465 | 20240805 | 105000 | 9272664600 | 113700 | 113700 | 113800 | 113700 | 121 |
| 466 | 20240805 | 104900 | 9258903700 | 113700 | 113900 | 113900 | 113600 | 529 |
| 467 | 20240805 | 104800 | 9198750600 | 113800 | 114000 | 114000 | 113800 | 222 |
| 468 | 20240805 | 104700 | 9173467000 | 114000 | 113700 | 114000 | 113700 | 474 |
| 469 | 20240805 | 104600 | 9119527200 | 113700 | 113900 | 113900 | 113700 | 346 |
| 470 | 20240805 | 104500 | 9080155900 | 113900 | 113900 | 114100 | 113900 | 189 |
| 471 | 20240805 | 104400 | 9058613200 | 113900 | 114100 | 114100 | 113800 | 431 |
| 472 | 20240805 | 104300 | 9009509000 | 114100 | 114400 | 114400 | 114000 | 343 |
| 473 | 20240805 | 104200 | 8970350000 | 114400 | 114600 | 114600 | 114200 | 308 |
| 474 | 20240805 | 104100 | 8935144700 | 114400 | 114600 | 114800 | 114400 | 170 |
| 475 | 20240805 | 104000 | 8915686200 | 114600 | 114200 | 114800 | 114200 | 527 |
| 476 | 20240805 | 103900 | 8855332500 | 114300 | 113700 | 114300 | 113700 | 1254 |
| 477 | 20240805 | 103800 | 8712199700 | 113800 | 113900 | 113900 | 113700 | 418 |
| 478 | 20240805 | 103700 | 8664607500 | 114000 | 114000 | 114100 | 113900 | 462 |
| 479 | 20240805 | 103600 | 8611940000 | 113900 | 114100 | 114200 | 113800 | 553 |
| 480 | 20240805 | 103500 | 8548921200 | 114000 | 114000 | 114100 | 113700 | 598 |
| 481 | 20240805 | 103400 | 8480784300 | 114000 | 114000 | 114200 | 113900 | 187 |
| 482 | 20240805 | 103300 | 8459459900 | 114000 | 114100 | 114200 | 113900 | 620 |
| 483 | 20240805 | 103200 | 8388784000 | 114000 | 114500 | 114500 | 114000 | 252 |
| 484 | 20240805 | 103100 | 8359983000 | 114500 | 114000 | 114700 | 114000 | 739 |
| 485 | 20240805 | 103000 | 8275529100 | 114000 | 113900 | 114100 | 113700 | 838 |
| 486 | 20240805 | 102900 | 8180108800 | 113700 | 114200 | 114200 | 113700 | 4342 |
| 487 | 20240805 | 102800 | 7685530600 | 114000 | 114400 | 114400 | 114000 | 534 |
| 488 | 20240805 | 102700 | 7624569200 | 114300 | 114400 | 114400 | 114100 | 774 |
| 489 | 20240805 | 102600 | 7536178600 | 114300 | 114600 | 114600 | 113900 | 3614 |
| 490 | 20240805 | 102500 | 7124052800 | 114600 | 114400 | 114600 | 114300 | 371 |
| 491 | 20240805 | 102400 | 7081564100 | 114400 | 114600 | 114700 | 114400 | 173 |
| 492 | 20240805 | 102300 | 7061746100 | 114600 | 114800 | 114800 | 114400 | 288 |
| 493 | 20240805 | 102200 | 7028728900 | 114800 | 115100 | 115100 | 114800 | 274 |
| 494 | 20240805 | 102100 | 6997221300 | 115100 | 115300 | 115300 | 115000 | 478 |
| 495 | 20240805 | 102000 | 6942207000 | 115400 | 115100 | 115500 | 115000 | 623 |
| 496 | 20240805 | 101900 | 6870424200 | 115100 | 115100 | 115100 | 114800 | 144 |
| 497 | 20240805 | 101800 | 6853859500 | 115200 | 114800 | 115200 | 114800 | 513 |
| 498 | 20240805 | 101700 | 6794807300 | 114600 | 114700 | 114900 | 114500 | 230 |
| 499 | 20240805 | 101600 | 6768423000 | 114900 | 114600 | 115100 | 114400 | 2049 |
| 500 | 20240805 | 101500 | 6533715700 | 114900 | 115300 | 115300 | 114500 | 3737 |
| 501 | 20240805 | 101400 | 6104327900 | 115300 | 115400 | 115500 | 115300 | 145 |
| 502 | 20240805 | 101300 | 6087599700 | 115400 | 115100 | 115500 | 115100 | 257 |
| 503 | 20240805 | 101200 | 6057969600 | 115200 | 115600 | 115600 | 115100 | 941 |
| 504 | 20240805 | 101100 | 5949506900 | 115600 | 115400 | 115600 | 115400 | 611 |
| 505 | 20240805 | 101000 | 5878977800 | 115500 | 115700 | 115800 | 115500 | 286 |
| 506 | 20240805 | 100900 | 5845918700 | 115700 | 115600 | 115800 | 115600 | 215 |
| 507 | 20240805 | 100800 | 5821043200 | 115600 | 115700 | 115800 | 115600 | 345 |
| 508 | 20240805 | 100700 | 5781127700 | 115700 | 115800 | 115900 | 115700 | 1000 |
| 509 | 20240805 | 100600 | 5665343300 | 115700 | 115500 | 115800 | 115500 | 572 |
| 510 | 20240805 | 100500 | 5599180300 | 115600 | 115900 | 115900 | 115500 | 2453 |
| 511 | 20240805 | 100400 | 5315663000 | 115900 | 116000 | 116000 | 115800 | 458 |
| 512 | 20240805 | 100300 | 5262585600 | 116100 | 116100 | 116100 | 115900 | 603 |
| 513 | 20240805 | 100200 | 5192638100 | 116100 | 116300 | 116300 | 116100 | 406 |
| 514 | 20240805 | 100100 | 5145469500 | 116300 | 116300 | 116400 | 116300 | 38 |
| 515 | 20240805 | 100000 | 5141049800 | 116400 | 116600 | 116600 | 116200 | 131 |
| 516 | 20240805 | 095900 | 5125799200 | 116400 | 116400 | 116600 | 116400 | 101 |
| 517 | 20240805 | 095800 | 5114036600 | 116500 | 116200 | 116500 | 116200 | 243 |
| 518 | 20240805 | 095700 | 5085738400 | 116200 | 116500 | 116500 | 116200 | 114 |
| 519 | 20240805 | 095600 | 5072473700 | 116400 | 116300 | 116700 | 116200 | 279 |
| 520 | 20240805 | 095500 | 5039999000 | 116300 | 116300 | 116400 | 116300 | 148 |
| 521 | 20240805 | 095400 | 5022785100 | 116300 | 116200 | 116300 | 116200 | 139 |
| 522 | 20240805 | 095300 | 5006624200 | 116100 | 116100 | 116200 | 116000 | 233 |
| 523 | 20240805 | 095200 | 4979574300 | 116000 | 116300 | 116400 | 116000 | 533 |
| 524 | 20240805 | 095100 | 4917701200 | 116300 | 116600 | 116600 | 116300 | 403 |
| 525 | 20240805 | 095000 | 4870753700 | 116600 | 116900 | 116900 | 116600 | 486 |
| 526 | 20240805 | 094900 | 4814011700 | 116900 | 117100 | 117100 | 116900 | 637 |
| 527 | 20240805 | 094800 | 4739476900 | 117100 | 117100 | 117100 | 117000 | 410 |
| 528 | 20240805 | 094700 | 4691497500 | 117000 | 117200 | 117200 | 117000 | 1174 |
| 529 | 20240805 | 094600 | 4553939000 | 117200 | 117600 | 117600 | 117200 | 2227 |
| 530 | 20240805 | 094500 | 4292455000 | 117600 | 117600 | 117600 | 117500 | 336 |
| 531 | 20240805 | 094400 | 4252964100 | 117500 | 117900 | 117900 | 117500 | 1817 |
| 532 | 20240805 | 094300 | 4039168000 | 117900 | 117800 | 117900 | 117800 | 65 |
| 533 | 20240805 | 094200 | 4031505900 | 117800 | 118100 | 118100 | 117800 | 497 |
| 534 | 20240805 | 094100 | 3972867200 | 118100 | 118600 | 118600 | 118100 | 161 |
| 535 | 20240805 | 094000 | 3953814300 | 118700 | 118200 | 118800 | 118100 | 307 |
| 536 | 20240805 | 093900 | 3917434400 | 118200 | 117900 | 118300 | 117900 | 708 |
| 537 | 20240805 | 093800 | 3833755400 | 117900 | 118200 | 118200 | 117600 | 1303 |
| 538 | 20240805 | 093700 | 3680113300 | 118200 | 118400 | 118500 | 118100 | 402 |
| 539 | 20240805 | 093600 | 3632572500 | 118400 | 118600 | 118600 | 118400 | 389 |
| 540 | 20240805 | 093500 | 3586476600 | 118600 | 118800 | 118900 | 118600 | 89 |
| 541 | 20240805 | 093400 | 3575903300 | 118800 | 118600 | 118800 | 118400 | 175 |
| 542 | 20240805 | 093300 | 3555156500 | 118600 | 118300 | 118600 | 118300 | 131 |
| 543 | 20240805 | 093200 | 3539636900 | 118400 | 118300 | 118700 | 118100 | 103 |
| 544 | 20240805 | 093100 | 3527460800 | 118400 | 118700 | 118900 | 118400 | 396 |
| 545 | 20240805 | 093000 | 3480497600 | 118700 | 118700 | 119200 | 118600 | 408 |
| 546 | 20240805 | 092900 | 3431989900 | 118700 | 118400 | 118800 | 118400 | 197 |
| 547 | 20240805 | 092800 | 3408618700 | 118400 | 118600 | 118600 | 118400 | 99 |
| 548 | 20240805 | 092700 | 3396884800 | 118600 | 118600 | 118700 | 118500 | 110 |
| 549 | 20240805 | 092600 | 3383843500 | 118500 | 118400 | 118800 | 118400 | 490 |
| 550 | 20240805 | 092500 | 3325790800 | 118400 | 117800 | 118400 | 117700 | 2152 |
| 551 | 20240805 | 092400 | 3071806500 | 117700 | 117800 | 117900 | 117700 | 250 |
| 552 | 20240805 | 092300 | 3042369600 | 117800 | 118200 | 118200 | 117800 | 2436 |
| 553 | 20240805 | 092200 | 2754884100 | 118200 | 117800 | 118200 | 117600 | 792 |
| 554 | 20240805 | 092100 | 2661384900 | 117800 | 119200 | 119200 | 117300 | 3197 |
| 555 | 20240805 | 092000 | 2283937700 | 119000 | 119000 | 119400 | 118900 | 754 |
| 556 | 20240805 | 091900 | 2194105100 | 119000 | 118800 | 119100 | 118600 | 316 |
| 557 | 20240805 | 091800 | 2156520800 | 118600 | 118500 | 118700 | 118500 | 212 |
| 558 | 20240805 | 091700 | 2131389500 | 118500 | 119000 | 119000 | 118500 | 2680 |
| 559 | 20240805 | 091600 | 1813472900 | 119100 | 119400 | 119400 | 119100 | 438 |
| 560 | 20240805 | 091500 | 1761255400 | 119500 | 119700 | 119800 | 119500 | 500 |
| 561 | 20240805 | 091400 | 1701486900 | 119700 | 119800 | 119900 | 119700 | 166 |
| 562 | 20240805 | 091300 | 1681605900 | 119700 | 119700 | 119800 | 119600 | 306 |
| 563 | 20240805 | 091200 | 1644980900 | 119700 | 120100 | 120500 | 119600 | 497 |
| 564 | 20240805 | 091100 | 1585392000 | 120200 | 120000 | 120500 | 119800 | 868 |
| 565 | 20240805 | 091000 | 1481007900 | 119800 | 119900 | 120400 | 119600 | 1196 |
| 566 | 20240805 | 090900 | 1337670500 | 120000 | 120100 | 120200 | 120000 | 988 |
| 567 | 20240805 | 090800 | 1219074400 | 120200 | 120700 | 120700 | 120200 | 257 |
| 568 | 20240805 | 090700 | 1188127400 | 121400 | 120300 | 121400 | 120200 | 310 |
| 569 | 20240805 | 090600 | 1150743500 | 120300 | 121600 | 121600 | 120100 | 1710 |
| 570 | 20240805 | 090500 | 944180400 | 121300 | 121800 | 122000 | 121200 | 2944 |
| 571 | 20240805 | 090400 | 586868900 | 121800 | 122500 | 123000 | 121800 | 1190 |
| 572 | 20240805 | 090300 | 441147900 | 122500 | 122700 | 122900 | 122300 | 881 |
| 573 | 20240805 | 090200 | 333342400 | 122400 | 123500 | 123500 | 122400 | 951 |
| 574 | 20240805 | 090100 | 216359300 | 123400 | 124800 | 124800 | 123400 | 567 |
| 575 | 20240805 | 090000 | 146193400 | 124800 | 124500 | 124800 | 124000 | 1167 |