33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 184700 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 18105 |
| 3 | 20240805 | 184600 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 4 | 20240805 | 184500 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 5 | 20240805 | 184400 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 6 | 20240805 | 184300 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 7 | 20240805 | 184200 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 8 | 20240805 | 184100 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 9 | 20240805 | 184000 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 10 | 20240805 | 183900 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 11 | 20240805 | 183800 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 12 | 20240805 | 183700 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 13 | 20240805 | 183600 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 14 | 20240805 | 183500 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 15 | 20240805 | 183400 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 16 | 20240805 | 183300 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 17 | 20240805 | 183200 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 18 | 20240805 | 183100 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 19 | 20240805 | 183000 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 20 | 20240805 | 182900 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 21 | 20240805 | 182800 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 22 | 20240805 | 182700 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 23 | 20240805 | 182600 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 24 | 20240805 | 182500 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 25 | 20240805 | 182400 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 26 | 20240805 | 182300 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 27 | 20240805 | 182200 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 28 | 20240805 | 182100 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 29 | 20240805 | 182000 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 30 | 20240805 | 181900 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 31 | 20240805 | 181800 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 32 | 20240805 | 181700 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 18105 |
| 33 | 20240805 | 181600 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 34 | 20240805 | 181500 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 35 | 20240805 | 181400 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 36 | 20240805 | 181300 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 37 | 20240805 | 181200 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 38 | 20240805 | 181100 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 39 | 20240805 | 181000 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 40 | 20240805 | 180900 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 41 | 20240805 | 180800 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 42 | 20240805 | 180700 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 43 | 20240805 | 180600 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 44 | 20240805 | 180500 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 45 | 20240805 | 180400 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 46 | 20240805 | 180300 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 47 | 20240805 | 180200 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 48 | 20240805 | 180100 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 49 | 20240805 | 180000 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 50 | 20240805 | 175900 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 51 | 20240805 | 175800 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 52 | 20240805 | 175700 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 53 | 20240805 | 175600 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 54 | 20240805 | 175500 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 55 | 20240805 | 175400 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 56 | 20240805 | 175300 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 57 | 20240805 | 175200 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 58 | 20240805 | 175100 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 59 | 20240805 | 175000 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 60 | 20240805 | 174900 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 61 | 20240805 | 174800 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 62 | 20240805 | 174700 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 18105 |
| 63 | 20240805 | 174600 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 64 | 20240805 | 174500 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 65 | 20240805 | 174400 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 66 | 20240805 | 174300 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 67 | 20240805 | 174200 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 68 | 20240805 | 174100 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 69 | 20240805 | 174000 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 70 | 20240805 | 173900 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 71 | 20240805 | 173800 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 72 | 20240805 | 173700 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 73 | 20240805 | 173600 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 74 | 20240805 | 173500 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 75 | 20240805 | 173400 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 76 | 20240805 | 173300 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 77 | 20240805 | 173200 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 78 | 20240805 | 173100 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 79 | 20240805 | 173000 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 80 | 20240805 | 172900 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 81 | 20240805 | 172800 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 82 | 20240805 | 172700 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 83 | 20240805 | 172600 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 84 | 20240805 | 172500 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 85 | 20240805 | 172400 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 86 | 20240805 | 172300 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 87 | 20240805 | 172200 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 88 | 20240805 | 172100 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 89 | 20240805 | 172000 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 90 | 20240805 | 171900 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 91 | 20240805 | 171800 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 92 | 20240805 | 171700 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 18105 |
| 93 | 20240805 | 171600 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 94 | 20240805 | 171500 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 95 | 20240805 | 171400 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 96 | 20240805 | 171300 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 97 | 20240805 | 171200 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 98 | 20240805 | 171100 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 99 | 20240805 | 171000 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 100 | 20240805 | 170900 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 101 | 20240805 | 170800 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 102 | 20240805 | 170700 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 103 | 20240805 | 170600 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 104 | 20240805 | 170500 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 105 | 20240805 | 170400 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 106 | 20240805 | 170300 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 107 | 20240805 | 170200 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 108 | 20240805 | 170100 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 109 | 20240805 | 170000 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 110 | 20240805 | 165900 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 111 | 20240805 | 165800 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 112 | 20240805 | 165700 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 113 | 20240805 | 165600 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 114 | 20240805 | 165500 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 115 | 20240805 | 165400 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 116 | 20240805 | 165300 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 117 | 20240805 | 165200 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 118 | 20240805 | 165100 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 119 | 20240805 | 165000 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 120 | 20240805 | 164900 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 121 | 20240805 | 164800 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 122 | 20240805 | 164700 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 18105 |
| 123 | 20240805 | 164600 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 124 | 20240805 | 164500 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 125 | 20240805 | 164400 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 126 | 20240805 | 164300 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 127 | 20240805 | 164200 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 128 | 20240805 | 164100 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 129 | 20240805 | 164000 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 130 | 20240805 | 163900 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 131 | 20240805 | 163800 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 132 | 20240805 | 163700 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 133 | 20240805 | 163600 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 134 | 20240805 | 163500 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 135 | 20240805 | 163400 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 136 | 20240805 | 163300 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 137 | 20240805 | 163200 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 138 | 20240805 | 163100 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 139 | 20240805 | 163000 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 140 | 20240805 | 162900 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 141 | 20240805 | 162800 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 142 | 20240805 | 162700 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 143 | 20240805 | 162600 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 144 | 20240805 | 162500 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 145 | 20240805 | 162400 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 146 | 20240805 | 162300 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 147 | 20240805 | 162200 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 148 | 20240805 | 162100 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 149 | 20240805 | 162000 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 150 | 20240805 | 161900 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 151 | 20240805 | 161800 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 152 | 20240805 | 161700 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 18105 |
| 153 | 20240805 | 161600 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 154 | 20240805 | 161500 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 155 | 20240805 | 161400 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 156 | 20240805 | 161300 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 157 | 20240805 | 161200 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 158 | 20240805 | 161100 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 159 | 20240805 | 161000 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 160 | 20240805 | 160900 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 161 | 20240805 | 160800 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 162 | 20240805 | 160700 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 163 | 20240805 | 160600 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 164 | 20240805 | 160500 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 165 | 20240805 | 160400 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 166 | 20240805 | 160300 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 167 | 20240805 | 160200 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 168 | 20240805 | 160100 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 169 | 20240805 | 160000 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 170 | 20240805 | 155900 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 171 | 20240805 | 155800 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 172 | 20240805 | 155700 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 173 | 20240805 | 155600 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 174 | 20240805 | 155500 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 175 | 20240805 | 155400 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 176 | 20240805 | 155300 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 177 | 20240805 | 155200 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 178 | 20240805 | 155100 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 179 | 20240805 | 155000 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 180 | 20240805 | 154900 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 181 | 20240805 | 154800 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 182 | 20240805 | 154700 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 18105 |
| 183 | 20240805 | 154600 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 184 | 20240805 | 154500 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 185 | 20240805 | 154400 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 186 | 20240805 | 154300 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 187 | 20240805 | 154200 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 188 | 20240805 | 154100 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 189 | 20240805 | 154000 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 190 | 20240805 | 153900 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 191 | 20240805 | 153800 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 192 | 20240805 | 153700 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 193 | 20240805 | 153600 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 194 | 20240805 | 153500 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 195 | 20240805 | 153400 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 196 | 20240805 | 153300 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 197 | 20240805 | 153200 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 198 | 20240805 | 153100 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 0 |
| 199 | 20240805 | 153000 | 44450616100 | 99700 | 99700 | 99700 | 99700 | 18105 |
| 200 | 20240805 | 152900 | 42645547600 | 98900 | 98900 | 98900 | 98900 | 0 |
| 201 | 20240805 | 152800 | 42645547600 | 98900 | 98900 | 98900 | 98900 | 0 |
| 202 | 20240805 | 152700 | 42645547600 | 98900 | 98900 | 98900 | 98900 | 0 |
| 203 | 20240805 | 152600 | 42645547600 | 98900 | 98900 | 98900 | 98900 | 0 |
| 204 | 20240805 | 152500 | 42645547600 | 98900 | 98900 | 98900 | 98900 | 0 |
| 205 | 20240805 | 152400 | 42645547600 | 98900 | 98900 | 98900 | 98900 | 0 |
| 206 | 20240805 | 152300 | 42645547600 | 98900 | 98900 | 98900 | 98900 | 0 |
| 207 | 20240805 | 152200 | 42645547600 | 98900 | 98900 | 98900 | 98900 | 0 |
| 208 | 20240805 | 152100 | 42645547600 | 98900 | 98900 | 98900 | 98900 | 0 |
| 209 | 20240805 | 152000 | 42645547600 | 98900 | 98900 | 98900 | 98900 | 0 |
| 210 | 20240805 | 151900 | 42645547600 | 98900 | 98700 | 98900 | 98500 | 3027 |
| 211 | 20240805 | 151800 | 42347149300 | 98600 | 98900 | 99000 | 98500 | 1438 |
| 212 | 20240805 | 151700 | 42205261700 | 98900 | 98600 | 98900 | 98000 | 3147 |
| 213 | 20240805 | 151600 | 41895011500 | 98500 | 98100 | 98700 | 98000 | 3207 |
| 214 | 20240805 | 151500 | 41579432600 | 98100 | 97500 | 98100 | 97300 | 3317 |
| 215 | 20240805 | 151400 | 41255326100 | 97500 | 97400 | 97700 | 97100 | 2554 |
| 216 | 20240805 | 151300 | 41006612700 | 97300 | 97300 | 97400 | 97000 | 1821 |
| 217 | 20240805 | 151200 | 40829522500 | 97500 | 97200 | 97500 | 96900 | 2284 |
| 218 | 20240805 | 151100 | 40607693700 | 97400 | 97200 | 97400 | 97000 | 2365 |
| 219 | 20240805 | 151000 | 40378062400 | 97100 | 97200 | 97300 | 97000 | 3679 |
| 220 | 20240805 | 150900 | 40020652000 | 97300 | 97300 | 97400 | 97100 | 3219 |
| 221 | 20240805 | 150800 | 39707600400 | 97400 | 97600 | 97800 | 97300 | 3591 |
| 222 | 20240805 | 150700 | 39357349900 | 97600 | 97800 | 98200 | 97600 | 1391 |
| 223 | 20240805 | 150600 | 39221211600 | 97900 | 97600 | 97900 | 97500 | 1837 |
| 224 | 20240805 | 150500 | 39041963900 | 97500 | 98000 | 98000 | 97400 | 2517 |
| 225 | 20240805 | 150400 | 38796079200 | 97800 | 97900 | 98400 | 97400 | 2282 |
| 226 | 20240805 | 150300 | 38572405800 | 98200 | 98000 | 98200 | 97300 | 6573 |
| 227 | 20240805 | 150200 | 37929581600 | 98000 | 97900 | 98300 | 97800 | 3683 |
| 228 | 20240805 | 150100 | 37568556800 | 97900 | 97900 | 98200 | 97400 | 2098 |
| 229 | 20240805 | 150000 | 37363451400 | 97700 | 97200 | 97900 | 97100 | 2132 |
| 230 | 20240805 | 145900 | 37155436700 | 97100 | 96800 | 97500 | 96600 | 1290 |
| 231 | 20240805 | 145800 | 37030070900 | 96800 | 96100 | 96900 | 96100 | 2922 |
| 232 | 20240805 | 145700 | 36748396700 | 96100 | 95600 | 96200 | 95500 | 3473 |
| 233 | 20240805 | 145600 | 36415295400 | 95500 | 94700 | 95500 | 94600 | 3832 |
| 234 | 20240805 | 145500 | 36051443800 | 94700 | 95300 | 95300 | 94400 | 3355 |
| 235 | 20240805 | 145400 | 35733474000 | 95300 | 95200 | 96200 | 95200 | 2506 |
| 236 | 20240805 | 145300 | 35493878700 | 95300 | 94900 | 95300 | 94000 | 6239 |
| 237 | 20240805 | 145200 | 34902411900 | 94800 | 95500 | 95500 | 94500 | 3876 |
| 238 | 20240805 | 145100 | 34534284800 | 95500 | 96500 | 96700 | 95500 | 3212 |
| 239 | 20240805 | 145000 | 34225853300 | 96500 | 96800 | 96900 | 96100 | 3756 |
| 240 | 20240805 | 144900 | 33862709200 | 96900 | 97600 | 97600 | 96800 | 3778 |
| 241 | 20240805 | 144800 | 33495876700 | 97600 | 97500 | 98000 | 97300 | 2129 |
| 242 | 20240805 | 144700 | 33287929600 | 97500 | 98600 | 98800 | 97300 | 3414 |
| 243 | 20240805 | 144600 | 32952501100 | 98800 | 99000 | 99100 | 98600 | 4305 |
| 244 | 20240805 | 144500 | 32526867000 | 99000 | 98800 | 99300 | 98800 | 3564 |
| 245 | 20240805 | 144400 | 32173754400 | 99200 | 98900 | 99200 | 98800 | 10327 |
| 246 | 20240805 | 144300 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 247 | 20240805 | 144200 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 248 | 20240805 | 144100 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 249 | 20240805 | 144000 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 250 | 20240805 | 143900 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 251 | 20240805 | 143800 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 252 | 20240805 | 143700 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 253 | 20240805 | 143600 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 254 | 20240805 | 143500 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 255 | 20240805 | 143400 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 256 | 20240805 | 143300 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 257 | 20240805 | 143200 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 258 | 20240805 | 143100 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 259 | 20240805 | 143000 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 260 | 20240805 | 142900 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 261 | 20240805 | 142800 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 262 | 20240805 | 142700 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 263 | 20240805 | 142600 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 264 | 20240805 | 142500 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 265 | 20240805 | 142400 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 266 | 20240805 | 142300 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 267 | 20240805 | 142200 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 268 | 20240805 | 142100 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 269 | 20240805 | 142000 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 270 | 20240805 | 141900 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 271 | 20240805 | 141800 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 272 | 20240805 | 141700 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 273 | 20240805 | 141600 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 274 | 20240805 | 141500 | 31152263200 | 99900 | 99900 | 99900 | 99900 | 0 |
| 275 | 20240805 | 141400 | 31152263200 | 99900 | 99800 | 99900 | 99800 | 487 |
| 276 | 20240805 | 141300 | 31103649300 | 99800 | 99900 | 100000 | 99800 | 1441 |
| 277 | 20240805 | 141200 | 30959723700 | 100000 | 100000 | 100100 | 99800 | 1072 |
| 278 | 20240805 | 141100 | 30852597700 | 100000 | 99900 | 100200 | 99700 | 1616 |
| 279 | 20240805 | 141000 | 30691035800 | 99900 | 99800 | 99900 | 99700 | 517 |
| 280 | 20240805 | 140900 | 30639446200 | 99700 | 99900 | 100000 | 99600 | 1860 |
| 281 | 20240805 | 140800 | 30453802800 | 99900 | 100100 | 100200 | 99900 | 4668 |
| 282 | 20240805 | 140700 | 29986762700 | 100100 | 100400 | 100400 | 100100 | 1068 |
| 283 | 20240805 | 140600 | 29879706600 | 100400 | 100400 | 100500 | 100300 | 392 |
| 284 | 20240805 | 140500 | 29840354500 | 100400 | 100600 | 100700 | 100400 | 1896 |
| 285 | 20240805 | 140400 | 29649749100 | 100700 | 100700 | 100800 | 100600 | 638 |
| 286 | 20240805 | 140300 | 29585499200 | 100800 | 100900 | 100900 | 100700 | 1266 |
| 287 | 20240805 | 140200 | 29457980200 | 100900 | 100800 | 101000 | 100800 | 292 |
| 288 | 20240805 | 140100 | 29428525300 | 100900 | 100800 | 101000 | 100700 | 333 |
| 289 | 20240805 | 140000 | 29394938900 | 100900 | 101000 | 101000 | 100700 | 1166 |
| 290 | 20240805 | 135900 | 29277358300 | 101000 | 101000 | 101100 | 100900 | 581 |
| 291 | 20240805 | 135800 | 29218715800 | 101000 | 101000 | 101100 | 100700 | 867 |
| 292 | 20240805 | 135700 | 29131176000 | 101000 | 100600 | 101000 | 100500 | 1084 |
| 293 | 20240805 | 135600 | 29021925800 | 100600 | 100700 | 100700 | 100600 | 663 |
| 294 | 20240805 | 135500 | 28955222600 | 100700 | 100700 | 100800 | 100600 | 1150 |
| 295 | 20240805 | 135400 | 28839437100 | 100800 | 100700 | 100900 | 100700 | 458 |
| 296 | 20240805 | 135300 | 28793307500 | 100700 | 100800 | 100900 | 100700 | 568 |
| 297 | 20240805 | 135200 | 28736068900 | 100800 | 100800 | 100800 | 100700 | 572 |
| 298 | 20240805 | 135100 | 28678452500 | 100800 | 100700 | 100900 | 100700 | 505 |
| 299 | 20240805 | 135000 | 28627552300 | 100700 | 100700 | 100800 | 100700 | 340 |
| 300 | 20240805 | 134900 | 28593309300 | 100700 | 101100 | 101100 | 100700 | 722 |
| 301 | 20240805 | 134800 | 28520387500 | 101100 | 100800 | 101100 | 100600 | 2170 |
| 302 | 20240805 | 134700 | 28301584700 | 100900 | 101100 | 101200 | 100800 | 975 |
| 303 | 20240805 | 134600 | 28203121900 | 101200 | 100800 | 101300 | 100800 | 773 |
| 304 | 20240805 | 134500 | 28125022000 | 100800 | 101100 | 101100 | 100700 | 4512 |
| 305 | 20240805 | 134400 | 27670032300 | 101100 | 101600 | 101600 | 101100 | 961 |
| 306 | 20240805 | 134300 | 27572749200 | 101600 | 101100 | 101700 | 101000 | 1899 |
| 307 | 20240805 | 134200 | 27380405900 | 101200 | 101400 | 101400 | 101100 | 1275 |
| 308 | 20240805 | 134100 | 27251377800 | 101300 | 101300 | 101500 | 101200 | 832 |
| 309 | 20240805 | 134000 | 27167044300 | 101300 | 101300 | 101500 | 101000 | 1235 |
| 310 | 20240805 | 133900 | 27042051400 | 101300 | 101200 | 101600 | 101000 | 1113 |
| 311 | 20240805 | 133800 | 26929343700 | 101200 | 101100 | 101200 | 101000 | 968 |
| 312 | 20240805 | 133700 | 26831466600 | 101100 | 101000 | 101100 | 101000 | 330 |
| 313 | 20240805 | 133600 | 26798130400 | 101100 | 101200 | 101200 | 101000 | 584 |
| 314 | 20240805 | 133500 | 26739110300 | 101100 | 101100 | 101300 | 101000 | 1159 |
| 315 | 20240805 | 133400 | 26621890700 | 101100 | 101200 | 101600 | 101100 | 1802 |
| 316 | 20240805 | 133300 | 26439432600 | 101100 | 101200 | 101300 | 101100 | 1299 |
| 317 | 20240805 | 133200 | 26308021500 | 101300 | 101600 | 101600 | 101200 | 1053 |
| 318 | 20240805 | 133100 | 26201195400 | 101500 | 101600 | 101600 | 101500 | 804 |
| 319 | 20240805 | 133000 | 26119569000 | 101500 | 101800 | 101900 | 101500 | 354 |
| 320 | 20240805 | 132900 | 26083556600 | 101900 | 101500 | 101900 | 101500 | 995 |
| 321 | 20240805 | 132800 | 25982425800 | 101500 | 101700 | 101700 | 101500 | 1072 |
| 322 | 20240805 | 132700 | 25873534500 | 101700 | 101900 | 102000 | 101600 | 892 |
| 323 | 20240805 | 132600 | 25782732700 | 101900 | 101900 | 102200 | 101600 | 1262 |
| 324 | 20240805 | 132500 | 25654153400 | 101900 | 102000 | 102000 | 101700 | 259 |
| 325 | 20240805 | 132400 | 25627767300 | 102000 | 101800 | 102000 | 101700 | 1363 |
| 326 | 20240805 | 132300 | 25489105500 | 101800 | 102100 | 102200 | 101700 | 4001 |
| 327 | 20240805 | 132200 | 25081521200 | 102100 | 102200 | 102300 | 102100 | 319 |
| 328 | 20240805 | 132100 | 25048908100 | 102100 | 102300 | 102400 | 102000 | 2131 |
| 329 | 20240805 | 132000 | 24831191700 | 102300 | 102500 | 102600 | 102300 | 414 |
| 330 | 20240805 | 131900 | 24788787100 | 102500 | 103000 | 103100 | 102500 | 791 |
| 331 | 20240805 | 131800 | 24707480200 | 102800 | 102900 | 103100 | 102800 | 462 |
| 332 | 20240805 | 131700 | 24659887200 | 102800 | 102800 | 102900 | 102800 | 665 |
| 333 | 20240805 | 131600 | 24591500400 | 102800 | 103100 | 103100 | 102800 | 183 |
| 334 | 20240805 | 131500 | 24572661100 | 103100 | 103100 | 103200 | 102900 | 220 |
| 335 | 20240805 | 131400 | 24549983800 | 103100 | 102800 | 103300 | 102700 | 1392 |
| 336 | 20240805 | 131300 | 24406516900 | 102700 | 102300 | 102800 | 102200 | 1014 |
| 337 | 20240805 | 131200 | 24302769100 | 102200 | 102400 | 102400 | 102200 | 893 |
| 338 | 20240805 | 131100 | 24211430100 | 102400 | 102400 | 102500 | 102400 | 400 |
| 339 | 20240805 | 131000 | 24170455000 | 102500 | 102600 | 102700 | 102500 | 260 |
| 340 | 20240805 | 130900 | 24143790000 | 102600 | 102800 | 102900 | 102500 | 486 |
| 341 | 20240805 | 130800 | 24093933900 | 102800 | 102600 | 102800 | 102500 | 405 |
| 342 | 20240805 | 130700 | 24052340600 | 102600 | 103000 | 103000 | 102500 | 800 |
| 343 | 20240805 | 130600 | 23970104100 | 102900 | 102900 | 103000 | 102900 | 253 |
| 344 | 20240805 | 130500 | 23944055700 | 103000 | 102600 | 103000 | 102500 | 1315 |
| 345 | 20240805 | 130400 | 23808751700 | 102500 | 102300 | 102700 | 102200 | 844 |
| 346 | 20240805 | 130300 | 23722217900 | 102200 | 102500 | 102600 | 102200 | 1113 |
| 347 | 20240805 | 130200 | 23608255100 | 102700 | 102400 | 102800 | 102300 | 1428 |
| 348 | 20240805 | 130100 | 23462019300 | 102400 | 102600 | 102900 | 102400 | 4109 |
| 349 | 20240805 | 130000 | 23040483200 | 102600 | 102800 | 102800 | 102600 | 183 |
| 350 | 20240805 | 125900 | 23021694200 | 102700 | 102900 | 103000 | 102700 | 1511 |
| 351 | 20240805 | 125800 | 22866355300 | 102900 | 103000 | 103000 | 102900 | 679 |
| 352 | 20240805 | 125700 | 22796454300 | 103000 | 103000 | 103100 | 102900 | 1199 |
| 353 | 20240805 | 125600 | 22672942000 | 103100 | 103100 | 103200 | 103000 | 188 |
| 354 | 20240805 | 125500 | 22653559100 | 103200 | 103100 | 103200 | 103100 | 482 |
| 355 | 20240805 | 125400 | 22603859800 | 103100 | 103500 | 103500 | 103000 | 1172 |
| 356 | 20240805 | 125300 | 22482919400 | 103500 | 103500 | 103500 | 103400 | 88 |
| 357 | 20240805 | 125200 | 22473812500 | 103500 | 103300 | 103500 | 103200 | 137 |
| 358 | 20240805 | 125100 | 22459654000 | 103200 | 103400 | 103500 | 103200 | 653 |
| 359 | 20240805 | 125000 | 22392157000 | 103300 | 103400 | 103400 | 103200 | 355 |
| 360 | 20240805 | 124900 | 22355497000 | 103400 | 103300 | 103400 | 103300 | 246 |
| 361 | 20240805 | 124800 | 22330069800 | 103300 | 103300 | 103500 | 103300 | 323 |
| 362 | 20240805 | 124700 | 22296671100 | 103400 | 103400 | 103500 | 103300 | 124 |
| 363 | 20240805 | 124600 | 22283849100 | 103500 | 103500 | 103500 | 103400 | 87 |
| 364 | 20240805 | 124500 | 22274849500 | 103500 | 103500 | 103600 | 103400 | 262 |
| 365 | 20240805 | 124400 | 22247742600 | 103500 | 103500 | 103600 | 103400 | 172 |
| 366 | 20240805 | 124300 | 22229932800 | 103400 | 103500 | 103600 | 103400 | 120 |
| 367 | 20240805 | 124200 | 22217512400 | 103500 | 103100 | 103600 | 103100 | 492 |
| 368 | 20240805 | 124100 | 22166684600 | 103100 | 103300 | 103300 | 103100 | 448 |
| 369 | 20240805 | 124000 | 22120453100 | 103400 | 103400 | 103600 | 103300 | 794 |
| 370 | 20240805 | 123900 | 22038328800 | 103400 | 103400 | 103500 | 103200 | 455 |
| 371 | 20240805 | 123800 | 21991294500 | 103400 | 103400 | 103500 | 103200 | 156 |
| 372 | 20240805 | 123700 | 21975174800 | 103500 | 103100 | 103600 | 103100 | 493 |
| 373 | 20240805 | 123600 | 21924229400 | 103200 | 103300 | 103300 | 103100 | 399 |
| 374 | 20240805 | 123500 | 21883058100 | 103200 | 103500 | 103500 | 103200 | 2000 |
| 375 | 20240805 | 123400 | 21676108100 | 103600 | 103400 | 103600 | 103400 | 1547 |
| 376 | 20240805 | 123300 | 21515997900 | 103500 | 103500 | 103600 | 103400 | 263 |
| 377 | 20240805 | 123200 | 21488778400 | 103400 | 103400 | 103500 | 103400 | 103 |
| 378 | 20240805 | 123100 | 21478122500 | 103500 | 103300 | 103500 | 103200 | 317 |
| 379 | 20240805 | 123000 | 21445354700 | 103100 | 103100 | 103100 | 103000 | 307 |
| 380 | 20240805 | 122900 | 21413710700 | 103200 | 103200 | 103300 | 103100 | 128 |
| 381 | 20240805 | 122800 | 21400506400 | 103200 | 103300 | 103400 | 103200 | 405 |
| 382 | 20240805 | 122700 | 21358670900 | 103300 | 103200 | 103300 | 103000 | 2578 |
| 383 | 20240805 | 122600 | 21092940900 | 103300 | 103600 | 103600 | 103300 | 362 |
| 384 | 20240805 | 122500 | 21055523800 | 103500 | 103600 | 103600 | 103400 | 172 |
| 385 | 20240805 | 122400 | 21037720100 | 103600 | 103400 | 103600 | 103400 | 197 |
| 386 | 20240805 | 122300 | 21017325600 | 103500 | 103500 | 103700 | 103400 | 181 |
| 387 | 20240805 | 122200 | 20998594100 | 103500 | 103400 | 103500 | 103300 | 232 |
| 388 | 20240805 | 122100 | 20974600500 | 103500 | 103500 | 103600 | 103400 | 960 |
| 389 | 20240805 | 122000 | 20875223900 | 103500 | 103400 | 103600 | 103200 | 1632 |
| 390 | 20240805 | 121900 | 20706560200 | 103300 | 103400 | 103400 | 103300 | 801 |
| 391 | 20240805 | 121800 | 20623808700 | 103400 | 103400 | 103400 | 103300 | 227 |
| 392 | 20240805 | 121700 | 20600339900 | 103300 | 103500 | 103500 | 103300 | 83 |
| 393 | 20240805 | 121600 | 20591754000 | 103500 | 103400 | 103500 | 103300 | 309 |
| 394 | 20240805 | 121500 | 20559804700 | 103500 | 103400 | 103500 | 103300 | 263 |
| 395 | 20240805 | 121400 | 20532612100 | 103400 | 103400 | 103500 | 103300 | 1384 |
| 396 | 20240805 | 121300 | 20389579500 | 103400 | 103400 | 103500 | 103400 | 436 |
| 397 | 20240805 | 121200 | 20344483100 | 103400 | 103500 | 103600 | 103300 | 1033 |
| 398 | 20240805 | 121100 | 20237654700 | 103500 | 103700 | 103700 | 103500 | 962 |
| 399 | 20240805 | 121000 | 20138058200 | 103700 | 103700 | 103800 | 103700 | 294 |
| 400 | 20240805 | 120900 | 20107553800 | 103700 | 103700 | 103800 | 103700 | 209 |
| 401 | 20240805 | 120800 | 20085865200 | 103700 | 103600 | 103800 | 103600 | 195 |
| 402 | 20240805 | 120700 | 20065641200 | 103500 | 103800 | 103800 | 103500 | 1443 |
| 403 | 20240805 | 120600 | 19916114300 | 103700 | 103900 | 104000 | 103700 | 996 |
| 404 | 20240805 | 120500 | 19812752200 | 104000 | 104000 | 104100 | 103800 | 593 |
| 405 | 20240805 | 120400 | 19751133600 | 103900 | 103800 | 104100 | 103800 | 1252 |
| 406 | 20240805 | 120300 | 19620944900 | 104000 | 104100 | 104200 | 103900 | 1417 |
| 407 | 20240805 | 120200 | 19473548500 | 104200 | 104200 | 104300 | 104100 | 355 |
| 408 | 20240805 | 120100 | 19436530900 | 104200 | 104000 | 104300 | 103800 | 709 |
| 409 | 20240805 | 120000 | 19362800700 | 104000 | 104000 | 104000 | 103800 | 562 |
| 410 | 20240805 | 115900 | 19304373400 | 104000 | 103900 | 104000 | 103900 | 229 |
| 411 | 20240805 | 115800 | 19280571400 | 104000 | 104200 | 104300 | 104000 | 424 |
| 412 | 20240805 | 115700 | 19236445100 | 104300 | 104300 | 104300 | 104200 | 37 |
| 413 | 20240805 | 115600 | 19232586500 | 104300 | 104000 | 104300 | 103900 | 270 |
| 414 | 20240805 | 115500 | 19204466800 | 103900 | 104000 | 104100 | 103800 | 3009 |
| 415 | 20240805 | 115400 | 18891637200 | 104100 | 104200 | 104200 | 104000 | 394 |
| 416 | 20240805 | 115300 | 18850638400 | 104200 | 104000 | 104200 | 104000 | 282 |
| 417 | 20240805 | 115200 | 18821270400 | 104100 | 104100 | 104200 | 104000 | 108 |
| 418 | 20240805 | 115100 | 18810028300 | 104100 | 104100 | 104200 | 104000 | 1106 |
| 419 | 20240805 | 115000 | 18694914000 | 104100 | 104200 | 104300 | 104100 | 643 |
| 420 | 20240805 | 114900 | 18627922200 | 104300 | 104200 | 104300 | 104200 | 361 |
| 421 | 20240805 | 114800 | 18590298400 | 104200 | 104200 | 104300 | 104100 | 52 |
| 422 | 20240805 | 114700 | 18584879200 | 104300 | 104400 | 104400 | 104100 | 189 |
| 423 | 20240805 | 114600 | 18565173300 | 104300 | 104200 | 104400 | 104100 | 306 |
| 424 | 20240805 | 114500 | 18533289800 | 104300 | 104200 | 104400 | 104100 | 410 |
| 425 | 20240805 | 114400 | 18490558500 | 104200 | 104100 | 104200 | 104100 | 713 |
| 426 | 20240805 | 114300 | 18416327200 | 104100 | 104200 | 104400 | 104100 | 711 |
| 427 | 20240805 | 114200 | 18342238900 | 104200 | 104200 | 104200 | 104100 | 158 |
| 428 | 20240805 | 114100 | 18325779600 | 104200 | 104200 | 104300 | 104100 | 362 |
| 429 | 20240805 | 114000 | 18288059400 | 104300 | 104200 | 104300 | 104200 | 486 |
| 430 | 20240805 | 113900 | 18237410800 | 104300 | 104400 | 104400 | 104300 | 717 |
| 431 | 20240805 | 113800 | 18162623900 | 104400 | 104500 | 104500 | 104300 | 184 |
| 432 | 20240805 | 113700 | 18143417300 | 104500 | 104500 | 104500 | 104400 | 101 |
| 433 | 20240805 | 113600 | 18132866100 | 104500 | 104400 | 104500 | 104300 | 527 |
| 434 | 20240805 | 113500 | 18077836000 | 104500 | 104500 | 104600 | 104400 | 484 |
| 435 | 20240805 | 113400 | 18027267200 | 104400 | 104600 | 104700 | 104400 | 299 |
| 436 | 20240805 | 113300 | 17996012200 | 104700 | 104700 | 104800 | 104600 | 790 |
| 437 | 20240805 | 113200 | 17913345800 | 104700 | 105100 | 105100 | 104700 | 1524 |
| 438 | 20240805 | 113100 | 17753461400 | 105100 | 105100 | 105100 | 105000 | 193 |
| 439 | 20240805 | 113000 | 17733180800 | 105100 | 105100 | 105100 | 105000 | 195 |
| 440 | 20240805 | 112900 | 17712690800 | 105100 | 105200 | 105200 | 105000 | 338 |
| 441 | 20240805 | 112800 | 17677168800 | 105200 | 105400 | 105400 | 105200 | 344 |
| 442 | 20240805 | 112700 | 17640947000 | 105400 | 105400 | 105400 | 105100 | 441 |
| 443 | 20240805 | 112600 | 17594515800 | 105200 | 105200 | 105300 | 105100 | 867 |
| 444 | 20240805 | 112500 | 17503335700 | 105200 | 105100 | 105300 | 105000 | 262 |
| 445 | 20240805 | 112400 | 17475795300 | 105100 | 105000 | 105200 | 105000 | 100 |
| 446 | 20240805 | 112300 | 17465285900 | 105000 | 105100 | 105500 | 105000 | 725 |
| 447 | 20240805 | 112200 | 17388975700 | 105100 | 104700 | 105100 | 104700 | 686 |
| 448 | 20240805 | 112100 | 17317009400 | 104900 | 104800 | 104900 | 104700 | 235 |
| 449 | 20240805 | 112000 | 17292382500 | 104900 | 104600 | 104900 | 104500 | 338 |
| 450 | 20240805 | 111900 | 17257030100 | 104600 | 104300 | 104700 | 104200 | 867 |
| 451 | 20240805 | 111800 | 17166474000 | 104300 | 104300 | 104400 | 104200 | 1493 |
| 452 | 20240805 | 111700 | 17010751900 | 104300 | 104400 | 104500 | 104300 | 311 |
| 453 | 20240805 | 111600 | 16978297600 | 104400 | 104400 | 104500 | 104400 | 355 |
| 454 | 20240805 | 111500 | 16941227300 | 104500 | 104400 | 104500 | 104300 | 492 |
| 455 | 20240805 | 111400 | 16889861100 | 104500 | 104500 | 104500 | 104400 | 181 |
| 456 | 20240805 | 111300 | 16870952700 | 104400 | 104600 | 104700 | 104400 | 1160 |
| 457 | 20240805 | 111200 | 16749725800 | 104500 | 104700 | 104700 | 104500 | 669 |
| 458 | 20240805 | 111100 | 16679792300 | 104600 | 104700 | 104700 | 104600 | 102 |
| 459 | 20240805 | 111000 | 16669117000 | 104600 | 104300 | 104900 | 104300 | 814 |
| 460 | 20240805 | 110900 | 16583995500 | 104400 | 104300 | 104500 | 104200 | 1209 |
| 461 | 20240805 | 110800 | 16457877100 | 104300 | 104400 | 104500 | 104100 | 3855 |
| 462 | 20240805 | 110700 | 16056125700 | 104400 | 104600 | 104600 | 104300 | 2689 |
| 463 | 20240805 | 110600 | 15775156700 | 104600 | 104600 | 104600 | 104400 | 1164 |
| 464 | 20240805 | 110500 | 15653511500 | 104600 | 104800 | 104900 | 104500 | 524 |
| 465 | 20240805 | 110400 | 15598660100 | 104700 | 104900 | 104900 | 104700 | 265 |
| 466 | 20240805 | 110300 | 15570880900 | 104900 | 105100 | 105100 | 104900 | 110 |
| 467 | 20240805 | 110200 | 15559332100 | 105100 | 105000 | 105100 | 105000 | 110 |
| 468 | 20240805 | 110100 | 15547775100 | 105000 | 105000 | 105100 | 104900 | 235 |
| 469 | 20240805 | 110000 | 15523098200 | 105000 | 104900 | 105000 | 104600 | 150 |
| 470 | 20240805 | 105900 | 15507377300 | 104900 | 105100 | 105100 | 104700 | 1046 |
| 471 | 20240805 | 105800 | 15397653900 | 105000 | 105100 | 105100 | 104900 | 306 |
| 472 | 20240805 | 105700 | 15365507600 | 105000 | 105000 | 105100 | 104800 | 214 |
| 473 | 20240805 | 105600 | 15343047300 | 105100 | 104900 | 105200 | 104800 | 442 |
| 474 | 20240805 | 105500 | 15296633300 | 104800 | 104800 | 104900 | 104700 | 400 |
| 475 | 20240805 | 105400 | 15254725500 | 104800 | 104900 | 105000 | 104700 | 550 |
| 476 | 20240805 | 105300 | 15197092700 | 104900 | 104700 | 105100 | 104600 | 495 |
| 477 | 20240805 | 105200 | 15145193000 | 104800 | 104700 | 104800 | 104500 | 839 |
| 478 | 20240805 | 105100 | 15057417700 | 104700 | 104900 | 104900 | 104300 | 6091 |
| 479 | 20240805 | 105000 | 14421159100 | 104800 | 104800 | 104900 | 104800 | 113 |
| 480 | 20240805 | 104900 | 14409307600 | 104900 | 105000 | 105000 | 104800 | 255 |
| 481 | 20240805 | 104800 | 14382572900 | 105000 | 105200 | 105300 | 105000 | 205 |
| 482 | 20240805 | 104700 | 14361020200 | 105200 | 105200 | 105300 | 105100 | 380 |
| 483 | 20240805 | 104600 | 14321027300 | 105100 | 105200 | 105200 | 105000 | 404 |
| 484 | 20240805 | 104500 | 14278580800 | 105100 | 104800 | 105300 | 104700 | 223 |
| 485 | 20240805 | 104400 | 14255190600 | 104800 | 104800 | 104900 | 104700 | 567 |
| 486 | 20240805 | 104300 | 14195757600 | 104800 | 105300 | 105300 | 104800 | 492 |
| 487 | 20240805 | 104200 | 14144092500 | 105300 | 105200 | 105500 | 105200 | 262 |
| 488 | 20240805 | 104100 | 14116502000 | 105300 | 105600 | 105700 | 105200 | 2117 |
| 489 | 20240805 | 104000 | 13893178400 | 105500 | 105100 | 105600 | 105100 | 620 |
| 490 | 20240805 | 103900 | 13827843000 | 105200 | 105100 | 105300 | 105000 | 250 |
| 491 | 20240805 | 103800 | 13801552300 | 105000 | 105300 | 105400 | 105000 | 201 |
| 492 | 20240805 | 103700 | 13780413500 | 105300 | 105100 | 105400 | 105100 | 673 |
| 493 | 20240805 | 103600 | 13709551300 | 105000 | 104900 | 105000 | 104800 | 854 |
| 494 | 20240805 | 103500 | 13619962700 | 104900 | 104900 | 104900 | 104700 | 412 |
| 495 | 20240805 | 103400 | 13576787000 | 104900 | 104800 | 105000 | 104800 | 115 |
| 496 | 20240805 | 103300 | 13564728300 | 104800 | 104900 | 105000 | 104700 | 1878 |
| 497 | 20240805 | 103200 | 13367660100 | 104900 | 104700 | 104900 | 104700 | 1510 |
| 498 | 20240805 | 103100 | 13209426900 | 104800 | 104600 | 104900 | 104500 | 1034 |
| 499 | 20240805 | 103000 | 13101176000 | 104700 | 104600 | 104700 | 104500 | 579 |
| 500 | 20240805 | 102900 | 13040627700 | 104600 | 104600 | 104600 | 104500 | 308 |
| 501 | 20240805 | 102800 | 13008435800 | 104600 | 104600 | 104600 | 104400 | 654 |
| 502 | 20240805 | 102700 | 12940108300 | 104600 | 104700 | 104700 | 104400 | 2188 |
| 503 | 20240805 | 102600 | 12711432800 | 104600 | 104700 | 104700 | 104600 | 117 |
| 504 | 20240805 | 102500 | 12699189100 | 104700 | 104700 | 104700 | 104500 | 187 |
| 505 | 20240805 | 102400 | 12679624000 | 104500 | 104800 | 104800 | 104500 | 1783 |
| 506 | 20240805 | 102300 | 12493006800 | 104700 | 104900 | 104900 | 104700 | 733 |
| 507 | 20240805 | 102200 | 12416167200 | 104900 | 105000 | 105100 | 104900 | 1060 |
| 508 | 20240805 | 102100 | 12304863600 | 105000 | 105100 | 105100 | 104800 | 615 |
| 509 | 20240805 | 102000 | 12240300300 | 105200 | 105100 | 105200 | 105100 | 287 |
| 510 | 20240805 | 101900 | 12210114600 | 105100 | 105300 | 105300 | 105100 | 511 |
| 511 | 20240805 | 101800 | 12156339800 | 105300 | 105100 | 105300 | 105000 | 336 |
| 512 | 20240805 | 101700 | 12121007300 | 105100 | 104900 | 105100 | 104800 | 521 |
| 513 | 20240805 | 101600 | 12066336300 | 104900 | 104800 | 104900 | 104700 | 1170 |
| 514 | 20240805 | 101500 | 11943702700 | 104800 | 105000 | 105000 | 104800 | 407 |
| 515 | 20240805 | 101400 | 11901012100 | 105000 | 105100 | 105100 | 104900 | 825 |
| 516 | 20240805 | 101300 | 11814366900 | 105100 | 105200 | 105200 | 105100 | 105 |
| 517 | 20240805 | 101200 | 11803325000 | 105200 | 105200 | 105300 | 105100 | 133 |
| 518 | 20240805 | 101100 | 11789338200 | 105200 | 105200 | 105300 | 105000 | 468 |
| 519 | 20240805 | 101000 | 11740124300 | 105300 | 105100 | 105300 | 105100 | 192 |
| 520 | 20240805 | 100900 | 11719921400 | 105000 | 105300 | 105400 | 105000 | 2075 |
| 521 | 20240805 | 100800 | 11501715000 | 105300 | 105800 | 105800 | 105300 | 618 |
| 522 | 20240805 | 100700 | 11436478400 | 105800 | 105800 | 105800 | 105600 | 160 |
| 523 | 20240805 | 100600 | 11419571100 | 105700 | 106000 | 106000 | 105700 | 371 |
| 524 | 20240805 | 100500 | 11380288500 | 105900 | 105700 | 106000 | 105700 | 694 |
| 525 | 20240805 | 100400 | 11306787800 | 105700 | 106300 | 106300 | 105700 | 1727 |
| 526 | 20240805 | 100300 | 11123517100 | 106400 | 107100 | 107100 | 106400 | 823 |
| 527 | 20240805 | 100200 | 11035665100 | 107000 | 107200 | 107200 | 106900 | 398 |
| 528 | 20240805 | 100100 | 10993078400 | 107200 | 107300 | 107400 | 106900 | 630 |
| 529 | 20240805 | 100000 | 10925615500 | 107300 | 107800 | 107900 | 107000 | 558 |
| 530 | 20240805 | 095900 | 10865637100 | 107700 | 107800 | 107900 | 107600 | 1938 |
| 531 | 20240805 | 095800 | 10656621900 | 107900 | 107600 | 107900 | 107500 | 1777 |
| 532 | 20240805 | 095700 | 10465223200 | 107600 | 107400 | 107600 | 107400 | 1412 |
| 533 | 20240805 | 095600 | 10313367100 | 107500 | 107200 | 107500 | 107200 | 385 |
| 534 | 20240805 | 095500 | 10272038900 | 107200 | 107100 | 107300 | 107000 | 548 |
| 535 | 20240805 | 095400 | 10213295800 | 107100 | 107400 | 107400 | 107100 | 567 |
| 536 | 20240805 | 095300 | 10152483100 | 107400 | 107300 | 107500 | 107200 | 1081 |
| 537 | 20240805 | 095200 | 10036414900 | 107300 | 107000 | 107400 | 107000 | 1291 |
| 538 | 20240805 | 095100 | 9897962400 | 107000 | 106700 | 107100 | 106700 | 467 |
| 539 | 20240805 | 095000 | 9848004900 | 106800 | 107000 | 107100 | 106700 | 575 |
| 540 | 20240805 | 094900 | 9786536400 | 107100 | 106800 | 107100 | 106800 | 630 |
| 541 | 20240805 | 094800 | 9719152100 | 106800 | 107000 | 107000 | 106800 | 841 |
| 542 | 20240805 | 094700 | 9629251600 | 106900 | 106700 | 106900 | 106400 | 2608 |
| 543 | 20240805 | 094600 | 9351294500 | 106700 | 106800 | 106900 | 106700 | 725 |
| 544 | 20240805 | 094500 | 9273855400 | 106800 | 106600 | 107000 | 106600 | 946 |
| 545 | 20240805 | 094400 | 9172846300 | 106700 | 106800 | 106800 | 106600 | 376 |
| 546 | 20240805 | 094300 | 9132702700 | 106800 | 107000 | 107000 | 106600 | 412 |
| 547 | 20240805 | 094200 | 9088720800 | 107000 | 107200 | 107200 | 106700 | 713 |
| 548 | 20240805 | 094100 | 9012494900 | 107200 | 107800 | 107800 | 106900 | 1701 |
| 549 | 20240805 | 094000 | 8829910800 | 107700 | 107300 | 107800 | 107000 | 1774 |
| 550 | 20240805 | 093900 | 8639383300 | 107300 | 107100 | 107300 | 106900 | 1327 |
| 551 | 20240805 | 093800 | 8497211300 | 107100 | 107200 | 107200 | 106800 | 1572 |
| 552 | 20240805 | 093700 | 8329025500 | 107200 | 107100 | 107300 | 107000 | 1158 |
| 553 | 20240805 | 093600 | 8204966300 | 107100 | 107100 | 107200 | 106900 | 563 |
| 554 | 20240805 | 093500 | 8144679900 | 107200 | 107200 | 107200 | 106800 | 647 |
| 555 | 20240805 | 093400 | 8075382600 | 107100 | 106700 | 107100 | 106700 | 1699 |
| 556 | 20240805 | 093300 | 7893680300 | 106800 | 106600 | 106800 | 106300 | 718 |
| 557 | 20240805 | 093200 | 7817151100 | 106600 | 106300 | 106800 | 106000 | 1549 |
| 558 | 20240805 | 093100 | 7652317900 | 106200 | 106300 | 106400 | 105900 | 1039 |
| 559 | 20240805 | 093000 | 7541998000 | 106300 | 106800 | 106800 | 106100 | 1816 |
| 560 | 20240805 | 092900 | 7348829600 | 106500 | 106700 | 106800 | 106500 | 993 |
| 561 | 20240805 | 092800 | 7242962700 | 106700 | 106500 | 106800 | 106300 | 744 |
| 562 | 20240805 | 092700 | 7163719000 | 106500 | 105700 | 106500 | 105500 | 2091 |
| 563 | 20240805 | 092600 | 6942194300 | 105700 | 106100 | 106100 | 105600 | 1636 |
| 564 | 20240805 | 092500 | 6769161400 | 105900 | 105300 | 106800 | 105300 | 2385 |
| 565 | 20240805 | 092400 | 6516285700 | 105400 | 105300 | 105400 | 104900 | 1304 |
| 566 | 20240805 | 092300 | 6379208400 | 105300 | 105000 | 105300 | 105000 | 432 |
| 567 | 20240805 | 092200 | 6333784600 | 105100 | 105000 | 105200 | 104800 | 1389 |
| 568 | 20240805 | 092100 | 6187901300 | 105000 | 104900 | 105100 | 104700 | 1550 |
| 569 | 20240805 | 092000 | 6025263600 | 104800 | 104800 | 104900 | 104600 | 2492 |
| 570 | 20240805 | 091900 | 5764295800 | 104800 | 105100 | 105200 | 104700 | 1465 |
| 571 | 20240805 | 091800 | 5610480900 | 105100 | 105300 | 105500 | 105100 | 1481 |
| 572 | 20240805 | 091700 | 5454638100 | 105300 | 105400 | 105700 | 105000 | 1818 |
| 573 | 20240805 | 091600 | 5263354600 | 105300 | 106000 | 106100 | 105300 | 1150 |
| 574 | 20240805 | 091500 | 5141636600 | 106100 | 105900 | 106100 | 105900 | 1040 |
| 575 | 20240805 | 091400 | 5031416400 | 105800 | 105500 | 105800 | 105300 | 969 |
| 576 | 20240805 | 091300 | 4929225200 | 105400 | 105800 | 106000 | 105400 | 1985 |
| 577 | 20240805 | 091200 | 4719413800 | 105800 | 105800 | 106000 | 105500 | 1439 |
| 578 | 20240805 | 091100 | 4567277200 | 105500 | 105900 | 106200 | 105400 | 3992 |
| 579 | 20240805 | 091000 | 4145142400 | 105800 | 104800 | 105900 | 104700 | 1632 |
| 580 | 20240805 | 090900 | 3973142900 | 104700 | 104800 | 105400 | 104100 | 5758 |
| 581 | 20240805 | 090800 | 3370268600 | 104800 | 105700 | 105900 | 104800 | 1000 |
| 582 | 20240805 | 090700 | 3265142000 | 105900 | 104800 | 105900 | 104500 | 2914 |
| 583 | 20240805 | 090600 | 2958625400 | 104800 | 105200 | 105200 | 104500 | 4769 |
| 584 | 20240805 | 090500 | 2458689700 | 105100 | 105500 | 105500 | 105100 | 1386 |
| 585 | 20240805 | 090400 | 2312880000 | 105700 | 105400 | 105800 | 105400 | 1452 |
| 586 | 20240805 | 090300 | 2159583800 | 105300 | 105500 | 105700 | 105000 | 3788 |
| 587 | 20240805 | 090200 | 1760962600 | 105500 | 106100 | 106100 | 105500 | 2277 |
| 588 | 20240805 | 090100 | 1520111600 | 105900 | 106400 | 106700 | 105800 | 1832 |
| 589 | 20240805 | 090000 | 1325696500 | 106000 | 105300 | 107000 | 105300 | 12563 |