34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 183000 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 25899 |
| 3 | 20240805 | 182900 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 4 | 20240805 | 182800 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 5 | 20240805 | 182700 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 6 | 20240805 | 182600 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 7 | 20240805 | 182500 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 8 | 20240805 | 182400 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 9 | 20240805 | 182300 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 10 | 20240805 | 182200 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 11 | 20240805 | 182100 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 12 | 20240805 | 182000 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 13 | 20240805 | 181900 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 14 | 20240805 | 181800 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 15 | 20240805 | 181700 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 16 | 20240805 | 181600 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 17 | 20240805 | 181500 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 18 | 20240805 | 181400 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 19 | 20240805 | 181300 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 20 | 20240805 | 181200 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 21 | 20240805 | 181100 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 22 | 20240805 | 181000 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 23 | 20240805 | 180900 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 24 | 20240805 | 180800 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 25 | 20240805 | 180700 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 26 | 20240805 | 180600 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 27 | 20240805 | 180500 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 28 | 20240805 | 180400 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 29 | 20240805 | 180300 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 30 | 20240805 | 180200 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 31 | 20240805 | 180100 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 32 | 20240805 | 180000 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 25899 |
| 33 | 20240805 | 175900 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 34 | 20240805 | 175800 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 35 | 20240805 | 175700 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 36 | 20240805 | 175600 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 37 | 20240805 | 175500 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 38 | 20240805 | 175400 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 39 | 20240805 | 175300 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 40 | 20240805 | 175200 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 41 | 20240805 | 175100 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 42 | 20240805 | 175000 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 43 | 20240805 | 174900 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 44 | 20240805 | 174800 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 45 | 20240805 | 174700 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 46 | 20240805 | 174600 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 47 | 20240805 | 174500 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 48 | 20240805 | 174400 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 49 | 20240805 | 174300 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 50 | 20240805 | 174200 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 51 | 20240805 | 174100 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 52 | 20240805 | 174000 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 53 | 20240805 | 173900 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 54 | 20240805 | 173800 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 55 | 20240805 | 173700 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 56 | 20240805 | 173600 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 57 | 20240805 | 173500 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 58 | 20240805 | 173400 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 59 | 20240805 | 173300 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 60 | 20240805 | 173200 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 61 | 20240805 | 173100 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 62 | 20240805 | 173000 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 25899 |
| 63 | 20240805 | 172900 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 64 | 20240805 | 172800 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 65 | 20240805 | 172700 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 66 | 20240805 | 172600 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 67 | 20240805 | 172500 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 68 | 20240805 | 172400 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 69 | 20240805 | 172300 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 70 | 20240805 | 172200 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 71 | 20240805 | 172100 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 72 | 20240805 | 172000 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 73 | 20240805 | 171900 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 74 | 20240805 | 171800 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 75 | 20240805 | 171700 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 76 | 20240805 | 171600 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 77 | 20240805 | 171500 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 78 | 20240805 | 171400 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 79 | 20240805 | 171300 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 80 | 20240805 | 171200 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 81 | 20240805 | 171100 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 82 | 20240805 | 171000 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 83 | 20240805 | 170900 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 84 | 20240805 | 170800 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 85 | 20240805 | 170700 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 86 | 20240805 | 170600 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 87 | 20240805 | 170500 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 88 | 20240805 | 170400 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 89 | 20240805 | 170300 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 90 | 20240805 | 170200 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 91 | 20240805 | 170100 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 92 | 20240805 | 170000 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 25899 |
| 93 | 20240805 | 165900 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 94 | 20240805 | 165800 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 95 | 20240805 | 165700 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 96 | 20240805 | 165600 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 97 | 20240805 | 165500 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 98 | 20240805 | 165400 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 99 | 20240805 | 165300 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 100 | 20240805 | 165200 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 101 | 20240805 | 165100 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 102 | 20240805 | 165000 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 103 | 20240805 | 164900 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 104 | 20240805 | 164800 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 105 | 20240805 | 164700 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 106 | 20240805 | 164600 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 107 | 20240805 | 164500 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 108 | 20240805 | 164400 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 109 | 20240805 | 164300 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 110 | 20240805 | 164200 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 111 | 20240805 | 164100 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 112 | 20240805 | 164000 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 113 | 20240805 | 163900 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 114 | 20240805 | 163800 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 115 | 20240805 | 163700 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 116 | 20240805 | 163600 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 117 | 20240805 | 163500 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 118 | 20240805 | 163400 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 119 | 20240805 | 163300 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 120 | 20240805 | 163200 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 121 | 20240805 | 163100 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 122 | 20240805 | 163000 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 25899 |
| 123 | 20240805 | 162900 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 124 | 20240805 | 162800 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 125 | 20240805 | 162700 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 126 | 20240805 | 162600 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 127 | 20240805 | 162500 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 128 | 20240805 | 162400 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 129 | 20240805 | 162300 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 130 | 20240805 | 162200 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 131 | 20240805 | 162100 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 132 | 20240805 | 162000 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 133 | 20240805 | 161900 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 134 | 20240805 | 161800 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 135 | 20240805 | 161700 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 136 | 20240805 | 161600 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 137 | 20240805 | 161500 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 138 | 20240805 | 161400 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 139 | 20240805 | 161300 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 140 | 20240805 | 161200 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 141 | 20240805 | 161100 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 142 | 20240805 | 161000 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 143 | 20240805 | 160900 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 144 | 20240805 | 160800 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 145 | 20240805 | 160700 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 146 | 20240805 | 160600 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 147 | 20240805 | 160500 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 148 | 20240805 | 160400 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 149 | 20240805 | 160300 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 150 | 20240805 | 160200 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 151 | 20240805 | 160100 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 152 | 20240805 | 160000 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 25899 |
| 153 | 20240805 | 155900 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 154 | 20240805 | 155800 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 155 | 20240805 | 155700 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 156 | 20240805 | 155600 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 157 | 20240805 | 155500 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 158 | 20240805 | 155400 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 159 | 20240805 | 155300 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 160 | 20240805 | 155200 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 161 | 20240805 | 155100 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 162 | 20240805 | 155000 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 163 | 20240805 | 154900 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 164 | 20240805 | 154800 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 165 | 20240805 | 154700 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 166 | 20240805 | 154600 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 167 | 20240805 | 154500 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 168 | 20240805 | 154400 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 169 | 20240805 | 154300 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 170 | 20240805 | 154200 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 171 | 20240805 | 154100 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 172 | 20240805 | 154000 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 173 | 20240805 | 153900 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 174 | 20240805 | 153800 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 175 | 20240805 | 153700 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 176 | 20240805 | 153600 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 177 | 20240805 | 153500 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 178 | 20240805 | 153400 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 179 | 20240805 | 153300 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 180 | 20240805 | 153200 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 181 | 20240805 | 153100 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 0 |
| 182 | 20240805 | 153000 | 219330232800 | 152600 | 152600 | 152600 | 152600 | 51798 |
| 183 | 20240805 | 152900 | 215378045400 | 152500 | 152500 | 152500 | 152500 | 0 |
| 184 | 20240805 | 152800 | 215378045400 | 152500 | 152500 | 152500 | 152500 | 0 |
| 185 | 20240805 | 152700 | 215378045400 | 152500 | 152500 | 152500 | 152500 | 0 |
| 186 | 20240805 | 152600 | 215378045400 | 152500 | 152500 | 152500 | 152500 | 0 |
| 187 | 20240805 | 152500 | 215378045400 | 152500 | 152500 | 152500 | 152500 | 0 |
| 188 | 20240805 | 152400 | 215378045400 | 152500 | 152500 | 152500 | 152500 | 0 |
| 189 | 20240805 | 152300 | 215378045400 | 152500 | 152500 | 152500 | 152500 | 0 |
| 190 | 20240805 | 152200 | 215378045400 | 152500 | 152500 | 152500 | 152500 | 0 |
| 191 | 20240805 | 152100 | 215378045400 | 152500 | 152500 | 152500 | 152500 | 0 |
| 192 | 20240805 | 152000 | 215378045400 | 152500 | 152500 | 152500 | 152500 | 0 |
| 193 | 20240805 | 151900 | 215378045400 | 152500 | 153800 | 153900 | 152500 | 11407 |
| 194 | 20240805 | 151800 | 213630498600 | 153900 | 154000 | 154100 | 153700 | 10063 |
| 195 | 20240805 | 151700 | 212082061800 | 154000 | 153700 | 154400 | 153700 | 15213 |
| 196 | 20240805 | 151600 | 209738979000 | 153700 | 151800 | 153800 | 151700 | 12792 |
| 197 | 20240805 | 151500 | 207782824200 | 151800 | 149900 | 152000 | 149900 | 14308 |
| 198 | 20240805 | 151400 | 205627055500 | 149900 | 150700 | 150800 | 149900 | 9741 |
| 199 | 20240805 | 151300 | 204164832000 | 150700 | 150800 | 150900 | 149900 | 9025 |
| 200 | 20240805 | 151200 | 202806570600 | 150800 | 149400 | 151000 | 149300 | 8074 |
| 201 | 20240805 | 151100 | 201595195600 | 149400 | 150300 | 150300 | 149300 | 8856 |
| 202 | 20240805 | 151000 | 200267267100 | 150400 | 150000 | 150600 | 149800 | 7775 |
| 203 | 20240805 | 150900 | 199099294100 | 149900 | 150900 | 151000 | 149900 | 9343 |
| 204 | 20240805 | 150800 | 197694396300 | 150900 | 151500 | 151800 | 150700 | 6768 |
| 205 | 20240805 | 150700 | 196670898400 | 151500 | 151500 | 151900 | 151000 | 9976 |
| 206 | 20240805 | 150600 | 195159796900 | 151500 | 151400 | 151700 | 151000 | 4851 |
| 207 | 20240805 | 150500 | 194426064200 | 151200 | 152400 | 152400 | 151000 | 8056 |
| 208 | 20240805 | 150400 | 193204028300 | 152300 | 153200 | 153400 | 152300 | 7807 |
| 209 | 20240805 | 150300 | 192009935800 | 153200 | 153400 | 153600 | 152400 | 7168 |
| 210 | 20240805 | 150200 | 190912129900 | 153500 | 153000 | 153500 | 152600 | 9811 |
| 211 | 20240805 | 150100 | 189409184800 | 153000 | 153300 | 153600 | 152500 | 10905 |
| 212 | 20240805 | 150000 | 187741515200 | 153500 | 153700 | 153900 | 153000 | 13610 |
| 213 | 20240805 | 145900 | 185651907300 | 153700 | 153100 | 153800 | 153000 | 7614 |
| 214 | 20240805 | 145800 | 184483847700 | 153100 | 151600 | 153400 | 151500 | 12311 |
| 215 | 20240805 | 145700 | 182607937700 | 151400 | 150000 | 151700 | 150000 | 15325 |
| 216 | 20240805 | 145600 | 180296753200 | 150100 | 149600 | 150100 | 149200 | 10236 |
| 217 | 20240805 | 145500 | 178763003600 | 149600 | 146800 | 149700 | 146600 | 15756 |
| 218 | 20240805 | 145400 | 176435427700 | 147000 | 147200 | 147300 | 145500 | 19318 |
| 219 | 20240805 | 145300 | 173607036500 | 147300 | 147700 | 147800 | 146300 | 10165 |
| 220 | 20240805 | 145200 | 172109433200 | 147400 | 148700 | 149100 | 146300 | 10145 |
| 221 | 20240805 | 145100 | 170613673400 | 148700 | 148500 | 150000 | 148500 | 7338 |
| 222 | 20240805 | 145000 | 169519672700 | 148900 | 150600 | 150600 | 147000 | 14109 |
| 223 | 20240805 | 144900 | 167409266000 | 150600 | 151000 | 151200 | 150400 | 7920 |
| 224 | 20240805 | 144800 | 166214710400 | 150900 | 151600 | 151900 | 150900 | 5378 |
| 225 | 20240805 | 144700 | 165399744200 | 151000 | 153200 | 153200 | 150400 | 12658 |
| 226 | 20240805 | 144600 | 163479798500 | 153100 | 152900 | 153800 | 152800 | 8248 |
| 227 | 20240805 | 144500 | 162215427300 | 153300 | 152700 | 153800 | 152600 | 12740 |
| 228 | 20240805 | 144400 | 160262539900 | 152700 | 149600 | 152700 | 149100 | 9217 |
| 229 | 20240805 | 144300 | 158864471800 | 149500 | 151100 | 152100 | 149200 | 18536 |
| 230 | 20240805 | 144200 | 156057304000 | 151400 | 147900 | 151600 | 147700 | 20683 |
| 231 | 20240805 | 144100 | 152959576700 | 147900 | 145700 | 147900 | 145700 | 37292 |
| 232 | 20240805 | 144000 | 147506069600 | 145800 | 145800 | 145800 | 145800 | 0 |
| 233 | 20240805 | 143900 | 147506069600 | 145800 | 146000 | 146700 | 145800 | 8983 |
| 234 | 20240805 | 143800 | 146195536900 | 146000 | 148000 | 148000 | 145800 | 24663 |
| 235 | 20240805 | 143700 | 142582646800 | 148100 | 149400 | 149600 | 147000 | 19413 |
| 236 | 20240805 | 143600 | 139697508400 | 149400 | 151500 | 151600 | 149100 | 20550 |
| 237 | 20240805 | 143500 | 136606127600 | 151500 | 152900 | 152900 | 151200 | 14684 |
| 238 | 20240805 | 143400 | 134376428200 | 152700 | 154400 | 154700 | 152700 | 12849 |
| 239 | 20240805 | 143300 | 132400386600 | 154800 | 155200 | 155500 | 154200 | 12051 |
| 240 | 20240805 | 143200 | 130538526700 | 155200 | 154000 | 155200 | 153500 | 9285 |
| 241 | 20240805 | 143100 | 129105350800 | 153900 | 156300 | 156300 | 153900 | 11309 |
| 242 | 20240805 | 143000 | 127352175000 | 156000 | 156700 | 157000 | 156000 | 7216 |
| 243 | 20240805 | 142900 | 126222056300 | 156700 | 158300 | 158300 | 156600 | 9669 |
| 244 | 20240805 | 142800 | 124702176900 | 157700 | 160100 | 160100 | 157700 | 19500 |
| 245 | 20240805 | 142700 | 121613604500 | 160100 | 160500 | 161100 | 159900 | 2482 |
| 246 | 20240805 | 142600 | 121214993100 | 160500 | 161900 | 161900 | 159300 | 15307 |
| 247 | 20240805 | 142500 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 248 | 20240805 | 142400 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 249 | 20240805 | 142300 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 250 | 20240805 | 142200 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 251 | 20240805 | 142100 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 252 | 20240805 | 142000 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 253 | 20240805 | 141900 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 254 | 20240805 | 141800 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 255 | 20240805 | 141700 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 256 | 20240805 | 141600 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 257 | 20240805 | 141500 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 258 | 20240805 | 141400 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 259 | 20240805 | 141300 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 260 | 20240805 | 141200 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 261 | 20240805 | 141100 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 262 | 20240805 | 141000 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 263 | 20240805 | 140900 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 264 | 20240805 | 140800 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 265 | 20240805 | 140700 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 266 | 20240805 | 140600 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 267 | 20240805 | 140500 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 268 | 20240805 | 140400 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 269 | 20240805 | 140300 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 270 | 20240805 | 140200 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 271 | 20240805 | 140100 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 272 | 20240805 | 140000 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 273 | 20240805 | 135900 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 274 | 20240805 | 135800 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 275 | 20240805 | 135700 | 118742751100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 276 | 20240805 | 135600 | 118742751100 | 162300 | 162500 | 162500 | 162300 | 30 |
| 277 | 20240805 | 135500 | 118737879800 | 162400 | 163200 | 163300 | 162300 | 11629 |
| 278 | 20240805 | 135400 | 116847199400 | 163200 | 163000 | 163300 | 162900 | 3454 |
| 279 | 20240805 | 135300 | 116283697800 | 163000 | 162900 | 163000 | 162700 | 3193 |
| 280 | 20240805 | 135200 | 115763602900 | 162900 | 162300 | 162900 | 162200 | 5889 |
| 281 | 20240805 | 135100 | 114805997400 | 162300 | 162100 | 162500 | 161800 | 6186 |
| 282 | 20240805 | 135000 | 113803209300 | 162100 | 161300 | 162200 | 161300 | 8031 |
| 283 | 20240805 | 134900 | 112504283000 | 161300 | 160900 | 161600 | 160800 | 7131 |
| 284 | 20240805 | 134800 | 111354045200 | 160800 | 160100 | 161000 | 160000 | 4630 |
| 285 | 20240805 | 134700 | 110610482700 | 160100 | 160000 | 160300 | 159700 | 3192 |
| 286 | 20240805 | 134600 | 110099470800 | 159900 | 159200 | 160100 | 159100 | 5290 |
| 287 | 20240805 | 134500 | 109254246700 | 159400 | 158900 | 159400 | 158800 | 2899 |
| 288 | 20240805 | 134400 | 108793439800 | 158800 | 159600 | 159600 | 158700 | 4349 |
| 289 | 20240805 | 134300 | 108101827200 | 159600 | 159000 | 159900 | 159000 | 3273 |
| 290 | 20240805 | 134200 | 107579550700 | 159000 | 160000 | 160000 | 158800 | 5272 |
| 291 | 20240805 | 134100 | 106739841000 | 159800 | 160900 | 161000 | 159800 | 7259 |
| 292 | 20240805 | 134000 | 105577268200 | 160900 | 161000 | 161100 | 160600 | 709 |
| 293 | 20240805 | 133900 | 105463226500 | 161000 | 160500 | 161100 | 160500 | 3321 |
| 294 | 20240805 | 133800 | 104929624800 | 160500 | 161100 | 161200 | 160400 | 4221 |
| 295 | 20240805 | 133700 | 104251353000 | 161100 | 161100 | 161200 | 161000 | 781 |
| 296 | 20240805 | 133600 | 104125499300 | 161100 | 161100 | 161200 | 160900 | 6332 |
| 297 | 20240805 | 133500 | 103105895800 | 161100 | 161500 | 161600 | 161000 | 1533 |
| 298 | 20240805 | 133400 | 102858565600 | 161600 | 161900 | 162000 | 161300 | 3012 |
| 299 | 20240805 | 133300 | 102372052900 | 161900 | 162200 | 162200 | 161900 | 750 |
| 300 | 20240805 | 133200 | 102250473800 | 162300 | 162000 | 162400 | 162000 | 2741 |
| 301 | 20240805 | 133100 | 101806102400 | 161900 | 161800 | 161900 | 161400 | 1103 |
| 302 | 20240805 | 133000 | 101627733500 | 161900 | 161500 | 161900 | 160600 | 4167 |
| 303 | 20240805 | 132900 | 100955455300 | 161500 | 160900 | 161800 | 160700 | 5032 |
| 304 | 20240805 | 132800 | 100143101200 | 161000 | 161400 | 161400 | 160600 | 2187 |
| 305 | 20240805 | 132700 | 99791165700 | 161400 | 160900 | 161500 | 160400 | 5215 |
| 306 | 20240805 | 132600 | 98951166700 | 160500 | 161200 | 161300 | 160300 | 5084 |
| 307 | 20240805 | 132500 | 98133582600 | 161300 | 162000 | 162000 | 160200 | 10300 |
| 308 | 20240805 | 132400 | 96474132800 | 161900 | 162000 | 162100 | 161900 | 1088 |
| 309 | 20240805 | 132300 | 96297908400 | 162000 | 162000 | 162200 | 161900 | 1065 |
| 310 | 20240805 | 132200 | 96125288100 | 162100 | 162100 | 162100 | 161800 | 2261 |
| 311 | 20240805 | 132100 | 95759080400 | 162100 | 162100 | 162300 | 162000 | 1189 |
| 312 | 20240805 | 132000 | 95566241100 | 162000 | 162000 | 162500 | 161900 | 3297 |
| 313 | 20240805 | 131900 | 95032069300 | 162000 | 163100 | 163100 | 161900 | 1938 |
| 314 | 20240805 | 131800 | 94716998300 | 163100 | 163300 | 163400 | 163100 | 410 |
| 315 | 20240805 | 131700 | 94650068200 | 163300 | 163400 | 163500 | 163100 | 403 |
| 316 | 20240805 | 131600 | 94584262000 | 163400 | 163500 | 163500 | 163100 | 1383 |
| 317 | 20240805 | 131500 | 94358375200 | 163500 | 162900 | 163500 | 162900 | 1869 |
| 318 | 20240805 | 131400 | 94053361800 | 162900 | 162700 | 163100 | 162400 | 2188 |
| 319 | 20240805 | 131300 | 93697058600 | 162700 | 161600 | 162900 | 161200 | 3577 |
| 320 | 20240805 | 131200 | 93117340600 | 161700 | 161900 | 162700 | 161600 | 1984 |
| 321 | 20240805 | 131100 | 92795630800 | 162000 | 162900 | 162900 | 161600 | 8476 |
| 322 | 20240805 | 131000 | 91421272700 | 162800 | 163100 | 163100 | 162200 | 1636 |
| 323 | 20240805 | 130900 | 91155127900 | 163100 | 163500 | 163500 | 162300 | 1902 |
| 324 | 20240805 | 130800 | 90845645700 | 163500 | 163500 | 163600 | 163200 | 3475 |
| 325 | 20240805 | 130700 | 90277731200 | 163500 | 163600 | 163600 | 163300 | 864 |
| 326 | 20240805 | 130600 | 90136493200 | 163500 | 163500 | 163600 | 163400 | 1061 |
| 327 | 20240805 | 130500 | 89963002800 | 163500 | 163100 | 163500 | 163000 | 1176 |
| 328 | 20240805 | 130400 | 89771052000 | 163000 | 163500 | 163800 | 162800 | 2217 |
| 329 | 20240805 | 130300 | 89408980200 | 163000 | 163600 | 163900 | 163000 | 6502 |
| 330 | 20240805 | 130200 | 88348438200 | 163500 | 163500 | 164000 | 162100 | 4577 |
| 331 | 20240805 | 130100 | 87602091200 | 163500 | 163900 | 164200 | 163500 | 1782 |
| 332 | 20240805 | 130000 | 87310280500 | 163900 | 164400 | 164500 | 163900 | 3753 |
| 333 | 20240805 | 125900 | 86694552900 | 164400 | 164800 | 164800 | 164400 | 2074 |
| 334 | 20240805 | 125800 | 86353108800 | 164900 | 164800 | 165000 | 164800 | 1392 |
| 335 | 20240805 | 125700 | 86123567400 | 164900 | 164900 | 164900 | 164300 | 2299 |
| 336 | 20240805 | 125600 | 85744874500 | 165000 | 164900 | 165000 | 164500 | 443 |
| 337 | 20240805 | 125500 | 85671889500 | 165000 | 165100 | 165200 | 165000 | 736 |
| 338 | 20240805 | 125400 | 85550384500 | 165100 | 164900 | 165200 | 164700 | 1174 |
| 339 | 20240805 | 125300 | 85356888900 | 165200 | 164400 | 165200 | 164300 | 3658 |
| 340 | 20240805 | 125200 | 84753733000 | 164800 | 164500 | 164900 | 164000 | 4606 |
| 341 | 20240805 | 125100 | 83996373600 | 164400 | 165000 | 165000 | 164300 | 6026 |
| 342 | 20240805 | 125000 | 83004595700 | 165000 | 165000 | 165100 | 164800 | 1220 |
| 343 | 20240805 | 124900 | 82803300400 | 165100 | 165400 | 165500 | 165000 | 2954 |
| 344 | 20240805 | 124800 | 82314919300 | 165300 | 165300 | 165400 | 165300 | 179 |
| 345 | 20240805 | 124700 | 82285330100 | 165300 | 165200 | 165300 | 165200 | 771 |
| 346 | 20240805 | 124600 | 82157897600 | 165000 | 165300 | 165400 | 165000 | 370 |
| 347 | 20240805 | 124500 | 82096763700 | 165300 | 165400 | 165400 | 165000 | 634 |
| 348 | 20240805 | 124400 | 81991923400 | 165400 | 164900 | 165400 | 164900 | 1197 |
| 349 | 20240805 | 124300 | 81794205400 | 165000 | 165100 | 165200 | 164800 | 1271 |
| 350 | 20240805 | 124200 | 81584632300 | 165100 | 165300 | 165400 | 165100 | 388 |
| 351 | 20240805 | 124100 | 81520503100 | 165300 | 165300 | 165300 | 164900 | 1059 |
| 352 | 20240805 | 124000 | 81345662700 | 165300 | 165500 | 165600 | 165100 | 290 |
| 353 | 20240805 | 123900 | 81297701600 | 165600 | 165400 | 165600 | 164900 | 943 |
| 354 | 20240805 | 123800 | 81141723300 | 165500 | 165400 | 165500 | 164900 | 995 |
| 355 | 20240805 | 123700 | 80977325900 | 165100 | 165100 | 165500 | 164900 | 710 |
| 356 | 20240805 | 123600 | 80860099700 | 164900 | 165700 | 165800 | 164900 | 1281 |
| 357 | 20240805 | 123500 | 80648388100 | 165800 | 165400 | 165800 | 164900 | 1345 |
| 358 | 20240805 | 123400 | 80426142900 | 165400 | 165300 | 165800 | 165000 | 771 |
| 359 | 20240805 | 123300 | 80298557400 | 165400 | 165700 | 165700 | 165000 | 549 |
| 360 | 20240805 | 123200 | 80207772900 | 165700 | 165400 | 165800 | 164800 | 2389 |
| 361 | 20240805 | 123100 | 79812881000 | 165500 | 165300 | 165500 | 165300 | 348 |
| 362 | 20240805 | 123000 | 79755295700 | 165300 | 165500 | 165500 | 165000 | 251 |
| 363 | 20240805 | 122900 | 79713785500 | 165500 | 165300 | 165500 | 165000 | 2334 |
| 364 | 20240805 | 122800 | 79328258500 | 165300 | 165400 | 165400 | 165300 | 308 |
| 365 | 20240805 | 122700 | 79277339300 | 165400 | 165800 | 165900 | 165400 | 526 |
| 366 | 20240805 | 122600 | 79190128700 | 165800 | 165400 | 165800 | 165300 | 744 |
| 367 | 20240805 | 122500 | 79067023100 | 165400 | 165800 | 165800 | 165400 | 866 |
| 368 | 20240805 | 122400 | 78923484500 | 165800 | 165200 | 165900 | 165200 | 803 |
| 369 | 20240805 | 122300 | 78790691000 | 165200 | 164900 | 165200 | 164900 | 777 |
| 370 | 20240805 | 122200 | 78662490600 | 165000 | 165200 | 165300 | 164900 | 3150 |
| 371 | 20240805 | 122100 | 78142622300 | 165300 | 165100 | 165300 | 164900 | 1649 |
| 372 | 20240805 | 122000 | 77870408900 | 165100 | 164600 | 165200 | 164500 | 3172 |
| 373 | 20240805 | 121900 | 77348071800 | 164600 | 164800 | 165000 | 164600 | 3683 |
| 374 | 20240805 | 121800 | 76740879200 | 164800 | 165100 | 165100 | 164800 | 1484 |
| 375 | 20240805 | 121700 | 76496030900 | 165100 | 165000 | 165300 | 164900 | 1976 |
| 376 | 20240805 | 121600 | 76169790400 | 165000 | 165500 | 165500 | 165000 | 975 |
| 377 | 20240805 | 121500 | 76008728800 | 165300 | 165400 | 165500 | 165300 | 598 |
| 378 | 20240805 | 121400 | 75909810100 | 165400 | 165600 | 165700 | 165300 | 718 |
| 379 | 20240805 | 121300 | 75791011500 | 165600 | 165600 | 166000 | 165300 | 3989 |
| 380 | 20240805 | 121200 | 75130460300 | 165400 | 165300 | 166100 | 165200 | 1361 |
| 381 | 20240805 | 121100 | 74905201300 | 165300 | 165200 | 165600 | 165000 | 1890 |
| 382 | 20240805 | 121000 | 74592772600 | 165300 | 165300 | 165500 | 165100 | 856 |
| 383 | 20240805 | 120900 | 74451301300 | 165100 | 165700 | 165700 | 164800 | 8438 |
| 384 | 20240805 | 120800 | 73057637400 | 165800 | 166200 | 166300 | 165600 | 1685 |
| 385 | 20240805 | 120700 | 72778298100 | 166100 | 166100 | 166300 | 166100 | 353 |
| 386 | 20240805 | 120600 | 72719621700 | 165900 | 166500 | 166500 | 165900 | 2878 |
| 387 | 20240805 | 120500 | 72241553000 | 166600 | 166700 | 166800 | 166500 | 1509 |
| 388 | 20240805 | 120400 | 71990109900 | 166800 | 166300 | 166800 | 166200 | 1131 |
| 389 | 20240805 | 120300 | 71801905000 | 166200 | 166400 | 166500 | 166200 | 809 |
| 390 | 20240805 | 120200 | 71667313900 | 166400 | 166600 | 166600 | 166200 | 493 |
| 391 | 20240805 | 120100 | 71585266600 | 166600 | 166100 | 166700 | 166100 | 4626 |
| 392 | 20240805 | 120000 | 70816044300 | 166400 | 166100 | 166500 | 165900 | 1412 |
| 393 | 20240805 | 115900 | 70581360900 | 166100 | 166000 | 166200 | 165700 | 645 |
| 394 | 20240805 | 115800 | 70474306900 | 166100 | 166100 | 166200 | 166000 | 571 |
| 395 | 20240805 | 115700 | 70379490900 | 166100 | 166200 | 166200 | 166000 | 493 |
| 396 | 20240805 | 115600 | 70297600200 | 166200 | 166000 | 166300 | 165500 | 2011 |
| 397 | 20240805 | 115500 | 69963788800 | 166200 | 166000 | 166200 | 165600 | 1922 |
| 398 | 20240805 | 115400 | 69644850000 | 166000 | 166200 | 166300 | 166000 | 364 |
| 399 | 20240805 | 115300 | 69584366600 | 166300 | 166300 | 166500 | 165900 | 726 |
| 400 | 20240805 | 115200 | 69463649100 | 166300 | 166000 | 166900 | 165800 | 979 |
| 401 | 20240805 | 115100 | 69300981700 | 166000 | 166200 | 166500 | 165900 | 1815 |
| 402 | 20240805 | 115000 | 68999587300 | 166300 | 166600 | 166600 | 165900 | 6354 |
| 403 | 20240805 | 114900 | 67943886800 | 166500 | 166400 | 166900 | 166300 | 988 |
| 404 | 20240805 | 114800 | 67779254000 | 166500 | 167400 | 167400 | 166400 | 1325 |
| 405 | 20240805 | 114700 | 67558393700 | 167300 | 167000 | 167400 | 166900 | 315 |
| 406 | 20240805 | 114600 | 67505746700 | 167000 | 166800 | 167200 | 166700 | 828 |
| 407 | 20240805 | 114500 | 67367513300 | 166700 | 166500 | 166800 | 166500 | 1053 |
| 408 | 20240805 | 114400 | 67192030100 | 166400 | 166700 | 166700 | 166400 | 1330 |
| 409 | 20240805 | 114300 | 66970523600 | 166700 | 166700 | 166900 | 166700 | 901 |
| 410 | 20240805 | 114200 | 66820212800 | 166700 | 166700 | 166800 | 166600 | 729 |
| 411 | 20240805 | 114100 | 66698709900 | 166700 | 166700 | 167300 | 166700 | 1073 |
| 412 | 20240805 | 114000 | 66519678200 | 166500 | 167100 | 167100 | 166500 | 2819 |
| 413 | 20240805 | 113900 | 66049589800 | 167000 | 167400 | 167500 | 167000 | 2688 |
| 414 | 20240805 | 113800 | 65600303100 | 167400 | 167300 | 167400 | 167200 | 855 |
| 415 | 20240805 | 113700 | 65457262400 | 167300 | 167600 | 167600 | 167300 | 339 |
| 416 | 20240805 | 113600 | 65400532700 | 167600 | 167500 | 167600 | 167300 | 859 |
| 417 | 20240805 | 113500 | 65256702200 | 167600 | 167700 | 167800 | 167500 | 322 |
| 418 | 20240805 | 113400 | 65202719700 | 167800 | 168200 | 168300 | 167500 | 1486 |
| 419 | 20240805 | 113300 | 64953102100 | 168300 | 168200 | 168600 | 168100 | 687 |
| 420 | 20240805 | 113200 | 64837383500 | 168500 | 168400 | 168600 | 168100 | 792 |
| 421 | 20240805 | 113100 | 64704041300 | 168500 | 168800 | 168800 | 168500 | 793 |
| 422 | 20240805 | 113000 | 64570286400 | 168800 | 168900 | 169000 | 168700 | 713 |
| 423 | 20240805 | 112900 | 64449884200 | 168900 | 169400 | 169600 | 168700 | 1244 |
| 424 | 20240805 | 112800 | 64239555000 | 169400 | 169500 | 169600 | 169400 | 715 |
| 425 | 20240805 | 112700 | 64118358300 | 169500 | 169700 | 169700 | 169000 | 6555 |
| 426 | 20240805 | 112600 | 63009864000 | 169700 | 169700 | 169700 | 169300 | 2230 |
| 427 | 20240805 | 112500 | 62631920500 | 169600 | 169000 | 169700 | 168900 | 4750 |
| 428 | 20240805 | 112400 | 61827867700 | 169000 | 169000 | 169000 | 168300 | 826 |
| 429 | 20240805 | 112300 | 61688389800 | 168900 | 168300 | 169000 | 168000 | 2268 |
| 430 | 20240805 | 112200 | 61305982900 | 168300 | 167500 | 168400 | 167200 | 2810 |
| 431 | 20240805 | 112100 | 60834245500 | 167200 | 167400 | 167900 | 167200 | 1962 |
| 432 | 20240805 | 112000 | 60505377100 | 167400 | 167200 | 167400 | 167000 | 1686 |
| 433 | 20240805 | 111900 | 60223451000 | 167200 | 167300 | 167300 | 167200 | 836 |
| 434 | 20240805 | 111800 | 60083625700 | 167300 | 167100 | 167600 | 166900 | 4428 |
| 435 | 20240805 | 111700 | 59343591400 | 167100 | 167300 | 167300 | 167100 | 2185 |
| 436 | 20240805 | 111600 | 58978305600 | 167200 | 167500 | 167600 | 167200 | 1004 |
| 437 | 20240805 | 111500 | 58810222300 | 167500 | 167600 | 167600 | 167300 | 3384 |
| 438 | 20240805 | 111400 | 58243602400 | 167600 | 167900 | 168100 | 167500 | 13088 |
| 439 | 20240805 | 111300 | 56049353500 | 167900 | 167900 | 168100 | 167900 | 1252 |
| 440 | 20240805 | 111200 | 55839058100 | 167900 | 168300 | 168300 | 167900 | 664 |
| 441 | 20240805 | 111100 | 55727491100 | 168200 | 168200 | 168400 | 168200 | 256 |
| 442 | 20240805 | 111000 | 55684399000 | 168400 | 168000 | 168600 | 168000 | 509 |
| 443 | 20240805 | 110900 | 55598768800 | 168000 | 167900 | 168200 | 167800 | 1842 |
| 444 | 20240805 | 110800 | 55289385700 | 168000 | 168100 | 168400 | 167900 | 2900 |
| 445 | 20240805 | 110700 | 54802217000 | 168100 | 168400 | 168500 | 168100 | 3384 |
| 446 | 20240805 | 110600 | 54232954500 | 168500 | 168900 | 168900 | 168400 | 1181 |
| 447 | 20240805 | 110500 | 54033899800 | 168800 | 168800 | 168900 | 168500 | 825 |
| 448 | 20240805 | 110400 | 53894617600 | 168800 | 168700 | 169000 | 168600 | 795 |
| 449 | 20240805 | 110300 | 53760517700 | 168700 | 168500 | 168700 | 168500 | 209 |
| 450 | 20240805 | 110200 | 53725268800 | 168500 | 168400 | 168700 | 168400 | 735 |
| 451 | 20240805 | 110100 | 53601422100 | 168700 | 168200 | 168800 | 168100 | 1238 |
| 452 | 20240805 | 110000 | 53393091300 | 168200 | 168900 | 168900 | 168200 | 1269 |
| 453 | 20240805 | 105900 | 53179535200 | 168900 | 168600 | 169000 | 168300 | 747 |
| 454 | 20240805 | 105800 | 53053607400 | 168900 | 168300 | 169000 | 168200 | 170 |
| 455 | 20240805 | 105700 | 53024949000 | 168200 | 168700 | 169000 | 168100 | 2037 |
| 456 | 20240805 | 105600 | 52681927100 | 168700 | 169300 | 169400 | 168700 | 762 |
| 457 | 20240805 | 105500 | 52553109700 | 169300 | 169000 | 169300 | 168700 | 1595 |
| 458 | 20240805 | 105400 | 52283645900 | 169000 | 168800 | 169100 | 168800 | 670 |
| 459 | 20240805 | 105300 | 52170481200 | 168800 | 168200 | 168900 | 168200 | 785 |
| 460 | 20240805 | 105200 | 52038177100 | 168200 | 168300 | 168500 | 168200 | 1096 |
| 461 | 20240805 | 105100 | 51853756800 | 168300 | 168500 | 168600 | 168200 | 830 |
| 462 | 20240805 | 105000 | 51714017500 | 168600 | 168700 | 168800 | 168600 | 805 |
| 463 | 20240805 | 104900 | 51578185800 | 168800 | 168900 | 168900 | 168700 | 530 |
| 464 | 20240805 | 104800 | 51488683100 | 168900 | 168900 | 169000 | 168900 | 1166 |
| 465 | 20240805 | 104700 | 51291743400 | 168900 | 168500 | 169100 | 168400 | 402 |
| 466 | 20240805 | 104600 | 51223812700 | 169100 | 168400 | 169100 | 168300 | 820 |
| 467 | 20240805 | 104500 | 51085704100 | 168500 | 168600 | 168800 | 168300 | 426 |
| 468 | 20240805 | 104400 | 51013911600 | 168600 | 168500 | 169200 | 168200 | 1845 |
| 469 | 20240805 | 104300 | 50703203000 | 168400 | 168700 | 169200 | 168300 | 2370 |
| 470 | 20240805 | 104200 | 50303890600 | 168700 | 168600 | 168800 | 168600 | 1209 |
| 471 | 20240805 | 104100 | 50099831700 | 169200 | 168800 | 169300 | 168500 | 1062 |
| 472 | 20240805 | 104000 | 49920556800 | 168800 | 168600 | 169100 | 168600 | 1021 |
| 473 | 20240805 | 103900 | 49748236000 | 168600 | 168600 | 169200 | 168500 | 931 |
| 474 | 20240805 | 103800 | 49591047400 | 168600 | 168600 | 169200 | 168500 | 1187 |
| 475 | 20240805 | 103700 | 49390595400 | 168700 | 168900 | 169200 | 168500 | 1496 |
| 476 | 20240805 | 103600 | 49138046300 | 168900 | 168100 | 169100 | 168100 | 2513 |
| 477 | 20240805 | 103500 | 48714654300 | 168100 | 168500 | 168600 | 168000 | 1589 |
| 478 | 20240805 | 103400 | 48447184500 | 168500 | 168300 | 168600 | 168000 | 8312 |
| 479 | 20240805 | 103300 | 47049749100 | 168300 | 168600 | 168600 | 168300 | 1762 |
| 480 | 20240805 | 103200 | 46753004500 | 168600 | 169000 | 169300 | 168500 | 1152 |
| 481 | 20240805 | 103100 | 46558511700 | 169000 | 168600 | 169300 | 168400 | 1980 |
| 482 | 20240805 | 103000 | 46223988400 | 168400 | 169000 | 169400 | 168400 | 1821 |
| 483 | 20240805 | 102900 | 45916283000 | 168900 | 168400 | 169200 | 168300 | 3597 |
| 484 | 20240805 | 102800 | 45309863900 | 168300 | 168500 | 168600 | 168200 | 2802 |
| 485 | 20240805 | 102700 | 44838242900 | 168600 | 168500 | 168600 | 168300 | 2038 |
| 486 | 20240805 | 102600 | 44494997300 | 168400 | 168700 | 168800 | 168400 | 2718 |
| 487 | 20240805 | 102500 | 44036937500 | 168800 | 168800 | 168900 | 168600 | 1260 |
| 488 | 20240805 | 102400 | 43824311200 | 168800 | 168800 | 168900 | 168700 | 1180 |
| 489 | 20240805 | 102300 | 43625132900 | 168900 | 168900 | 169200 | 168700 | 660 |
| 490 | 20240805 | 102200 | 43513709400 | 168900 | 169200 | 169400 | 168800 | 1584 |
| 491 | 20240805 | 102100 | 43245814700 | 169300 | 169300 | 169400 | 169100 | 1321 |
| 492 | 20240805 | 102000 | 43022222600 | 169300 | 169300 | 169600 | 168900 | 1356 |
| 493 | 20240805 | 101900 | 42792542200 | 169300 | 169000 | 169400 | 168700 | 982 |
| 494 | 20240805 | 101800 | 42626705000 | 168900 | 168700 | 169600 | 168500 | 4672 |
| 495 | 20240805 | 101700 | 41836721000 | 168700 | 168800 | 168900 | 168500 | 3584 |
| 496 | 20240805 | 101600 | 41232372700 | 168800 | 168900 | 169100 | 168600 | 2593 |
| 497 | 20240805 | 101500 | 40794751700 | 168900 | 169300 | 169600 | 168600 | 8133 |
| 498 | 20240805 | 101400 | 39420929700 | 169300 | 169500 | 169600 | 169200 | 737 |
| 499 | 20240805 | 101300 | 39296101900 | 169500 | 169300 | 169600 | 169200 | 2113 |
| 500 | 20240805 | 101200 | 38938187800 | 169400 | 169900 | 170000 | 169200 | 3290 |
| 501 | 20240805 | 101100 | 38380426600 | 170000 | 169700 | 170200 | 169400 | 2043 |
| 502 | 20240805 | 101000 | 38033491900 | 169700 | 169800 | 170000 | 169400 | 2320 |
| 503 | 20240805 | 100900 | 37639938500 | 169800 | 169900 | 170200 | 169700 | 2553 |
| 504 | 20240805 | 100800 | 37206195500 | 169800 | 170600 | 170600 | 169800 | 2295 |
| 505 | 20240805 | 100700 | 36815940100 | 170700 | 170200 | 170700 | 170100 | 726 |
| 506 | 20240805 | 100600 | 36692325100 | 170300 | 170500 | 170700 | 170200 | 1113 |
| 507 | 20240805 | 100500 | 36502650200 | 170500 | 170500 | 170600 | 170300 | 892 |
| 508 | 20240805 | 100400 | 36350636200 | 170500 | 170300 | 170500 | 170300 | 127 |
| 509 | 20240805 | 100300 | 36328996700 | 170300 | 170500 | 170500 | 170300 | 965 |
| 510 | 20240805 | 100200 | 36164609800 | 170500 | 170500 | 170500 | 170300 | 355 |
| 511 | 20240805 | 100100 | 36104116100 | 170500 | 170600 | 170600 | 170400 | 310 |
| 512 | 20240805 | 100000 | 36051265900 | 170400 | 170500 | 170800 | 170400 | 529 |
| 513 | 20240805 | 095900 | 35961039300 | 170500 | 170300 | 170600 | 170300 | 629 |
| 514 | 20240805 | 095800 | 35853854700 | 170300 | 170500 | 170600 | 170100 | 1576 |
| 515 | 20240805 | 095700 | 35585451300 | 170400 | 170700 | 170800 | 170400 | 1672 |
| 516 | 20240805 | 095600 | 35300254200 | 170800 | 170800 | 170800 | 170600 | 1348 |
| 517 | 20240805 | 095500 | 35070130200 | 170800 | 170300 | 170900 | 170300 | 1771 |
| 518 | 20240805 | 095400 | 34767883600 | 170300 | 170000 | 170300 | 170000 | 973 |
| 519 | 20240805 | 095300 | 34602369000 | 170100 | 169900 | 170300 | 169900 | 960 |
| 520 | 20240805 | 095200 | 34439120900 | 170100 | 169900 | 170200 | 169900 | 1042 |
| 521 | 20240805 | 095100 | 34261981800 | 170000 | 169900 | 170000 | 169800 | 816 |
| 522 | 20240805 | 095000 | 34123351500 | 169900 | 169800 | 169900 | 169500 | 1380 |
| 523 | 20240805 | 094900 | 33889190400 | 169700 | 169800 | 169900 | 169600 | 715 |
| 524 | 20240805 | 094800 | 33767833600 | 170000 | 170600 | 170600 | 169800 | 4060 |
| 525 | 20240805 | 094700 | 33077128900 | 170600 | 170500 | 170700 | 170400 | 968 |
| 526 | 20240805 | 094600 | 32912069600 | 170500 | 170800 | 171000 | 170500 | 2174 |
| 527 | 20240805 | 094500 | 32540743700 | 170800 | 171200 | 171400 | 170800 | 1763 |
| 528 | 20240805 | 094400 | 32239098700 | 171200 | 171900 | 172000 | 171200 | 1055 |
| 529 | 20240805 | 094300 | 32058180800 | 172000 | 171900 | 172200 | 171700 | 845 |
| 530 | 20240805 | 094200 | 31912900100 | 171800 | 172100 | 172300 | 171800 | 921 |
| 531 | 20240805 | 094100 | 31754431100 | 172300 | 172100 | 172400 | 172000 | 1178 |
| 532 | 20240805 | 094000 | 31551596200 | 172100 | 171100 | 172300 | 171100 | 2289 |
| 533 | 20240805 | 093900 | 31157937600 | 171100 | 171300 | 171300 | 171100 | 1777 |
| 534 | 20240805 | 093800 | 30853838100 | 171200 | 171800 | 171900 | 171100 | 1979 |
| 535 | 20240805 | 093700 | 30514658200 | 171800 | 171900 | 172000 | 171700 | 682 |
| 536 | 20240805 | 093600 | 30397494300 | 171900 | 172200 | 172500 | 171700 | 2357 |
| 537 | 20240805 | 093500 | 29991768200 | 172200 | 172100 | 172300 | 172000 | 1609 |
| 538 | 20240805 | 093400 | 29714866500 | 172200 | 171400 | 172200 | 171200 | 1821 |
| 539 | 20240805 | 093300 | 29402168000 | 171500 | 171700 | 172000 | 171400 | 1724 |
| 540 | 20240805 | 093200 | 29105914600 | 171600 | 170900 | 171800 | 170900 | 1185 |
| 541 | 20240805 | 093100 | 28902686600 | 171000 | 171300 | 171300 | 171000 | 1181 |
| 542 | 20240805 | 093000 | 28700637500 | 171300 | 172700 | 172800 | 171200 | 6200 |
| 543 | 20240805 | 092900 | 27632535300 | 172600 | 172000 | 172700 | 171800 | 5663 |
| 544 | 20240805 | 092800 | 26657694900 | 172000 | 171300 | 172000 | 171200 | 2568 |
| 545 | 20240805 | 092700 | 26216899700 | 171300 | 170600 | 171300 | 170300 | 4131 |
| 546 | 20240805 | 092600 | 25511319900 | 170600 | 170300 | 170600 | 170100 | 4188 |
| 547 | 20240805 | 092500 | 24797606500 | 170300 | 169300 | 170300 | 169300 | 4667 |
| 548 | 20240805 | 092400 | 24004347400 | 169300 | 169400 | 169600 | 169200 | 1352 |
| 549 | 20240805 | 092300 | 23775307000 | 169500 | 169000 | 169500 | 168800 | 4396 |
| 550 | 20240805 | 092200 | 23031270500 | 169000 | 169000 | 169400 | 168800 | 6001 |
| 551 | 20240805 | 092100 | 22017102900 | 168900 | 169200 | 169400 | 168900 | 8353 |
| 552 | 20240805 | 092000 | 20604678900 | 169100 | 169400 | 169500 | 169100 | 2429 |
| 553 | 20240805 | 091900 | 20193653600 | 169300 | 169400 | 169500 | 169200 | 2074 |
| 554 | 20240805 | 091800 | 19842447400 | 169300 | 169900 | 170000 | 169300 | 4598 |
| 555 | 20240805 | 091700 | 19063183600 | 169900 | 169900 | 170100 | 169800 | 1378 |
| 556 | 20240805 | 091600 | 18829011900 | 169900 | 170500 | 170500 | 169600 | 2879 |
| 557 | 20240805 | 091500 | 18339479200 | 170500 | 170000 | 170500 | 169800 | 2874 |
| 558 | 20240805 | 091400 | 17850619400 | 170300 | 169900 | 170600 | 169800 | 2084 |
| 559 | 20240805 | 091300 | 17496189100 | 169900 | 170600 | 170600 | 169900 | 2986 |
| 560 | 20240805 | 091200 | 16987835700 | 170600 | 170900 | 171200 | 170400 | 3076 |
| 561 | 20240805 | 091100 | 16462369700 | 170900 | 170800 | 171200 | 170800 | 2793 |
| 562 | 20240805 | 091000 | 15984758300 | 170800 | 169500 | 170800 | 169300 | 5235 |
| 563 | 20240805 | 090900 | 15094749600 | 169400 | 169200 | 169800 | 169100 | 3631 |
| 564 | 20240805 | 090800 | 14479887800 | 169500 | 169100 | 169900 | 168600 | 9139 |
| 565 | 20240805 | 090700 | 12934765900 | 169000 | 169300 | 170500 | 169000 | 7977 |
| 566 | 20240805 | 090600 | 11583143100 | 169400 | 171300 | 171300 | 169300 | 12340 |
| 567 | 20240805 | 090500 | 9480548500 | 171200 | 171500 | 171500 | 171200 | 5126 |
| 568 | 20240805 | 090400 | 8602478100 | 171400 | 172300 | 172600 | 171300 | 5368 |
| 569 | 20240805 | 090300 | 7679850800 | 172300 | 171600 | 172600 | 171200 | 3348 |
| 570 | 20240805 | 090200 | 7104560500 | 171600 | 172300 | 173100 | 171300 | 10636 |
| 571 | 20240805 | 090100 | 5273494400 | 172300 | 172600 | 173200 | 171500 | 7522 |
| 572 | 20240805 | 090000 | 3976639200 | 171800 | 172000 | 174900 | 171500 | 23078 |