33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 183000 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 10128 |
| 3 | 20240812 | 182900 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 4 | 20240812 | 182800 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 5 | 20240812 | 182700 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 6 | 20240812 | 182600 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 7 | 20240812 | 182500 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 8 | 20240812 | 182400 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 9 | 20240812 | 182300 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 10 | 20240812 | 182200 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 11 | 20240812 | 182100 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 12 | 20240812 | 182000 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 13 | 20240812 | 181900 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 14 | 20240812 | 181800 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 15 | 20240812 | 181700 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 16 | 20240812 | 181600 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 17 | 20240812 | 181500 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 18 | 20240812 | 181400 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 19 | 20240812 | 181300 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 20 | 20240812 | 181200 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 21 | 20240812 | 181100 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 22 | 20240812 | 181000 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 23 | 20240812 | 180900 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 24 | 20240812 | 180800 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 25 | 20240812 | 180700 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 26 | 20240812 | 180600 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 27 | 20240812 | 180500 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 28 | 20240812 | 180400 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 29 | 20240812 | 180300 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 30 | 20240812 | 180200 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 31 | 20240812 | 180100 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 32 | 20240812 | 180000 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 10128 |
| 33 | 20240812 | 175900 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 34 | 20240812 | 175800 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 35 | 20240812 | 175700 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 36 | 20240812 | 175600 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 37 | 20240812 | 175500 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 38 | 20240812 | 175400 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 39 | 20240812 | 175300 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 40 | 20240812 | 175200 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 41 | 20240812 | 175100 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 42 | 20240812 | 175000 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 43 | 20240812 | 174900 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 44 | 20240812 | 174800 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 45 | 20240812 | 174700 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 46 | 20240812 | 174600 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 47 | 20240812 | 174500 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 48 | 20240812 | 174400 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 49 | 20240812 | 174300 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 50 | 20240812 | 174200 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 51 | 20240812 | 174100 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 52 | 20240812 | 174000 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 53 | 20240812 | 173900 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 54 | 20240812 | 173800 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 55 | 20240812 | 173700 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 56 | 20240812 | 173600 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 57 | 20240812 | 173500 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 58 | 20240812 | 173400 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 59 | 20240812 | 173300 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 60 | 20240812 | 173200 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 61 | 20240812 | 173100 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 62 | 20240812 | 173000 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 10128 |
| 63 | 20240812 | 172900 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 64 | 20240812 | 172800 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 65 | 20240812 | 172700 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 66 | 20240812 | 172600 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 67 | 20240812 | 172500 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 68 | 20240812 | 172400 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 69 | 20240812 | 172300 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 70 | 20240812 | 172200 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 71 | 20240812 | 172100 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 72 | 20240812 | 172000 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 73 | 20240812 | 171900 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 74 | 20240812 | 171800 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 75 | 20240812 | 171700 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 76 | 20240812 | 171600 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 77 | 20240812 | 171500 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 78 | 20240812 | 171400 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 79 | 20240812 | 171300 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 80 | 20240812 | 171200 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 81 | 20240812 | 171100 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 82 | 20240812 | 171000 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 83 | 20240812 | 170900 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 84 | 20240812 | 170800 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 85 | 20240812 | 170700 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 86 | 20240812 | 170600 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 87 | 20240812 | 170500 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 88 | 20240812 | 170400 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 89 | 20240812 | 170300 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 90 | 20240812 | 170200 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 91 | 20240812 | 170100 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 92 | 20240812 | 170000 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 10128 |
| 93 | 20240812 | 165900 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 94 | 20240812 | 165800 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 95 | 20240812 | 165700 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 96 | 20240812 | 165600 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 97 | 20240812 | 165500 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 98 | 20240812 | 165400 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 99 | 20240812 | 165300 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 100 | 20240812 | 165200 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 101 | 20240812 | 165100 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 102 | 20240812 | 165000 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 103 | 20240812 | 164900 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 104 | 20240812 | 164800 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 105 | 20240812 | 164700 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 106 | 20240812 | 164600 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 107 | 20240812 | 164500 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 108 | 20240812 | 164400 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 109 | 20240812 | 164300 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 110 | 20240812 | 164200 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 111 | 20240812 | 164100 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 112 | 20240812 | 164000 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 113 | 20240812 | 163900 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 114 | 20240812 | 163800 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 115 | 20240812 | 163700 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 116 | 20240812 | 163600 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 117 | 20240812 | 163500 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 118 | 20240812 | 163400 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 119 | 20240812 | 163300 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 120 | 20240812 | 163200 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 121 | 20240812 | 163100 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 122 | 20240812 | 163000 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 10128 |
| 123 | 20240812 | 162900 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 124 | 20240812 | 162800 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 125 | 20240812 | 162700 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 126 | 20240812 | 162600 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 127 | 20240812 | 162500 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 128 | 20240812 | 162400 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 129 | 20240812 | 162300 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 130 | 20240812 | 162200 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 131 | 20240812 | 162100 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 132 | 20240812 | 162000 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 133 | 20240812 | 161900 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 134 | 20240812 | 161800 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 135 | 20240812 | 161700 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 136 | 20240812 | 161600 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 137 | 20240812 | 161500 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 138 | 20240812 | 161400 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 139 | 20240812 | 161300 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 140 | 20240812 | 161200 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 141 | 20240812 | 161100 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 142 | 20240812 | 161000 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 143 | 20240812 | 160900 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 144 | 20240812 | 160800 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 145 | 20240812 | 160700 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 146 | 20240812 | 160600 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 147 | 20240812 | 160500 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 148 | 20240812 | 160400 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 149 | 20240812 | 160300 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 150 | 20240812 | 160200 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 151 | 20240812 | 160100 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 152 | 20240812 | 160000 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 10128 |
| 153 | 20240812 | 155900 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 154 | 20240812 | 155800 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 155 | 20240812 | 155700 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 156 | 20240812 | 155600 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 157 | 20240812 | 155500 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 158 | 20240812 | 155400 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 159 | 20240812 | 155300 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 160 | 20240812 | 155200 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 161 | 20240812 | 155100 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 162 | 20240812 | 155000 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 163 | 20240812 | 154900 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 164 | 20240812 | 154800 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 165 | 20240812 | 154700 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 166 | 20240812 | 154600 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 167 | 20240812 | 154500 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 168 | 20240812 | 154400 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 169 | 20240812 | 154300 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 170 | 20240812 | 154200 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 171 | 20240812 | 154100 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 172 | 20240812 | 154000 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 173 | 20240812 | 153900 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 174 | 20240812 | 153800 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 175 | 20240812 | 153700 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 176 | 20240812 | 153600 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 177 | 20240812 | 153500 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 178 | 20240812 | 153400 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 179 | 20240812 | 153300 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 180 | 20240812 | 153200 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 181 | 20240812 | 153100 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 0 |
| 182 | 20240812 | 153000 | 57743619000 | 159700 | 159700 | 159700 | 159700 | 20256 |
| 183 | 20240812 | 152900 | 56126177400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 184 | 20240812 | 152800 | 56126177400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 185 | 20240812 | 152700 | 56126177400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 186 | 20240812 | 152600 | 56126177400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 187 | 20240812 | 152500 | 56126177400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 188 | 20240812 | 152400 | 56126177400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 189 | 20240812 | 152300 | 56126177400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 190 | 20240812 | 152200 | 56126177400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 191 | 20240812 | 152100 | 56126177400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 192 | 20240812 | 152000 | 56126177400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 193 | 20240812 | 151900 | 56126177400 | 160200 | 160100 | 160200 | 160000 | 712 |
| 194 | 20240812 | 151800 | 56012179800 | 160100 | 160000 | 160200 | 160000 | 1059 |
| 195 | 20240812 | 151700 | 55842665600 | 160100 | 160100 | 160200 | 160100 | 910 |
| 196 | 20240812 | 151600 | 55696967400 | 160100 | 160100 | 160300 | 160000 | 589 |
| 197 | 20240812 | 151500 | 55602617300 | 160100 | 160100 | 160100 | 160000 | 593 |
| 198 | 20240812 | 151400 | 55507689300 | 160200 | 160200 | 160200 | 160100 | 351 |
| 199 | 20240812 | 151300 | 55451487100 | 160200 | 160100 | 160300 | 160100 | 530 |
| 200 | 20240812 | 151200 | 55366609500 | 160000 | 160300 | 160300 | 160000 | 982 |
| 201 | 20240812 | 151100 | 55209345800 | 160300 | 160400 | 160500 | 160300 | 1049 |
| 202 | 20240812 | 151000 | 55041125400 | 160400 | 160300 | 160500 | 160200 | 1074 |
| 203 | 20240812 | 150900 | 54868929100 | 160300 | 160400 | 160600 | 160200 | 1830 |
| 204 | 20240812 | 150800 | 54575388500 | 160400 | 160600 | 160900 | 160400 | 1897 |
| 205 | 20240812 | 150700 | 54270721900 | 160700 | 159800 | 160700 | 159800 | 2319 |
| 206 | 20240812 | 150600 | 53899030800 | 159900 | 159900 | 159900 | 159700 | 1419 |
| 207 | 20240812 | 150500 | 53672267200 | 159900 | 159900 | 160000 | 159800 | 1037 |
| 208 | 20240812 | 150400 | 53506444000 | 160000 | 160000 | 160100 | 159900 | 757 |
| 209 | 20240812 | 150300 | 53385324200 | 160000 | 160100 | 160100 | 160000 | 694 |
| 210 | 20240812 | 150200 | 53274275700 | 160000 | 160100 | 160200 | 160000 | 583 |
| 211 | 20240812 | 150100 | 53180943400 | 160000 | 160100 | 160200 | 160000 | 551 |
| 212 | 20240812 | 150000 | 53092737300 | 160100 | 160100 | 160200 | 160000 | 854 |
| 213 | 20240812 | 145900 | 52955993500 | 160000 | 160100 | 160200 | 160000 | 593 |
| 214 | 20240812 | 145800 | 52861071600 | 160100 | 160100 | 160200 | 160000 | 825 |
| 215 | 20240812 | 145700 | 52728964300 | 160100 | 159900 | 160100 | 159900 | 1404 |
| 216 | 20240812 | 145600 | 52504345400 | 159900 | 160000 | 160100 | 159900 | 479 |
| 217 | 20240812 | 145500 | 52427709000 | 160000 | 159900 | 160000 | 159900 | 351 |
| 218 | 20240812 | 145400 | 52371572500 | 160000 | 159900 | 160000 | 159900 | 397 |
| 219 | 20240812 | 145300 | 52308077800 | 159900 | 159900 | 160000 | 159900 | 284 |
| 220 | 20240812 | 145200 | 52262652700 | 159900 | 159900 | 160000 | 159900 | 122 |
| 221 | 20240812 | 145100 | 52243143200 | 159900 | 160100 | 160200 | 159900 | 451 |
| 222 | 20240812 | 145000 | 52170978400 | 160100 | 159700 | 160200 | 159700 | 1097 |
| 223 | 20240812 | 144900 | 51995528800 | 159700 | 159800 | 159900 | 159600 | 2693 |
| 224 | 20240812 | 144800 | 51565527700 | 159900 | 159800 | 159900 | 159800 | 1437 |
| 225 | 20240812 | 144700 | 51335891500 | 159900 | 159900 | 159900 | 159800 | 682 |
| 226 | 20240812 | 144600 | 51226892300 | 159900 | 160000 | 160000 | 159800 | 1571 |
| 227 | 20240812 | 144500 | 50975685300 | 160000 | 160000 | 160100 | 159900 | 490 |
| 228 | 20240812 | 144400 | 50897274500 | 160000 | 160000 | 160000 | 159900 | 1162 |
| 229 | 20240812 | 144300 | 50711361000 | 160000 | 160100 | 160100 | 160000 | 904 |
| 230 | 20240812 | 144200 | 50566676300 | 160100 | 160200 | 160200 | 160100 | 149 |
| 231 | 20240812 | 144100 | 50542818000 | 160200 | 160200 | 160300 | 160100 | 400 |
| 232 | 20240812 | 144000 | 50478744300 | 160200 | 160100 | 160300 | 160000 | 485 |
| 233 | 20240812 | 143900 | 50401091800 | 160100 | 160200 | 160200 | 160000 | 2992 |
| 234 | 20240812 | 143800 | 49922207800 | 160200 | 160200 | 160400 | 160200 | 927 |
| 235 | 20240812 | 143700 | 49773677400 | 160200 | 160400 | 160400 | 160200 | 892 |
| 236 | 20240812 | 143600 | 49630747300 | 160300 | 160300 | 160400 | 160300 | 159 |
| 237 | 20240812 | 143500 | 49605257000 | 160300 | 160300 | 160400 | 160300 | 137 |
| 238 | 20240812 | 143400 | 49583290600 | 160300 | 160400 | 160400 | 160200 | 930 |
| 239 | 20240812 | 143300 | 49434171800 | 160400 | 160400 | 160500 | 160300 | 123 |
| 240 | 20240812 | 143200 | 49414443200 | 160500 | 160500 | 160600 | 160300 | 353 |
| 241 | 20240812 | 143100 | 49357851800 | 160400 | 160500 | 160700 | 160300 | 1266 |
| 242 | 20240812 | 143000 | 49154777100 | 160700 | 160500 | 160700 | 160400 | 445 |
| 243 | 20240812 | 142900 | 49083349300 | 160500 | 160400 | 160600 | 160400 | 128 |
| 244 | 20240812 | 142800 | 49062801600 | 160500 | 160500 | 160500 | 160400 | 783 |
| 245 | 20240812 | 142700 | 48937135000 | 160500 | 160500 | 160700 | 160500 | 1368 |
| 246 | 20240812 | 142600 | 48717560800 | 160500 | 160600 | 160600 | 160500 | 59 |
| 247 | 20240812 | 142500 | 48708088000 | 160600 | 160400 | 160700 | 160400 | 556 |
| 248 | 20240812 | 142400 | 48618844900 | 160400 | 160400 | 160500 | 160400 | 248 |
| 249 | 20240812 | 142300 | 48579059000 | 160400 | 160300 | 160500 | 160300 | 244 |
| 250 | 20240812 | 142200 | 48539922700 | 160500 | 160700 | 160700 | 160300 | 4263 |
| 251 | 20240812 | 142100 | 47855925000 | 160700 | 160600 | 160700 | 160600 | 87 |
| 252 | 20240812 | 142000 | 47841948700 | 160700 | 160500 | 160700 | 160500 | 304 |
| 253 | 20240812 | 141900 | 47793126200 | 160600 | 160700 | 160700 | 160500 | 381 |
| 254 | 20240812 | 141800 | 47731932400 | 160600 | 160800 | 160800 | 160600 | 399 |
| 255 | 20240812 | 141700 | 47667815700 | 160700 | 160700 | 160900 | 160700 | 53 |
| 256 | 20240812 | 141600 | 47659295800 | 160700 | 160600 | 161000 | 160600 | 161 |
| 257 | 20240812 | 141500 | 47633424600 | 160600 | 160800 | 161000 | 160600 | 403 |
| 258 | 20240812 | 141400 | 47568595500 | 160800 | 160700 | 160800 | 160700 | 53 |
| 259 | 20240812 | 141300 | 47560073900 | 160600 | 160800 | 161000 | 160500 | 536 |
| 260 | 20240812 | 141200 | 47473906800 | 160800 | 160600 | 160900 | 160500 | 285 |
| 261 | 20240812 | 141100 | 47428088400 | 160500 | 160400 | 160700 | 160400 | 144 |
| 262 | 20240812 | 141000 | 47404970100 | 160500 | 160800 | 160800 | 160500 | 1041 |
| 263 | 20240812 | 140900 | 47237785200 | 160700 | 160700 | 160900 | 160700 | 136 |
| 264 | 20240812 | 140800 | 47215922700 | 160700 | 160900 | 160900 | 160600 | 210 |
| 265 | 20240812 | 140700 | 47182169100 | 160600 | 160800 | 160900 | 160600 | 229 |
| 266 | 20240812 | 140600 | 47145358100 | 160900 | 160800 | 160900 | 160600 | 201 |
| 267 | 20240812 | 140500 | 47113055900 | 161000 | 160800 | 161000 | 160600 | 516 |
| 268 | 20240812 | 140400 | 47030095300 | 160800 | 160900 | 160900 | 160800 | 45 |
| 269 | 20240812 | 140300 | 47022856600 | 160800 | 161000 | 161100 | 160800 | 811 |
| 270 | 20240812 | 140200 | 46892307500 | 161100 | 161000 | 161200 | 161000 | 132 |
| 271 | 20240812 | 140100 | 46871043600 | 160900 | 161300 | 161300 | 160900 | 390 |
| 272 | 20240812 | 140000 | 46808213500 | 161200 | 161100 | 161300 | 160900 | 502 |
| 273 | 20240812 | 135900 | 46727316600 | 161100 | 160700 | 161200 | 160600 | 704 |
| 274 | 20240812 | 135800 | 46613973400 | 160600 | 160800 | 160800 | 160600 | 391 |
| 275 | 20240812 | 135700 | 46551118200 | 160800 | 160600 | 160800 | 160600 | 57 |
| 276 | 20240812 | 135600 | 46541959600 | 160700 | 160600 | 160700 | 160500 | 300 |
| 277 | 20240812 | 135500 | 46493782300 | 160600 | 160500 | 160700 | 160400 | 257 |
| 278 | 20240812 | 135400 | 46452540200 | 160800 | 160600 | 160800 | 160300 | 1017 |
| 279 | 20240812 | 135300 | 46289346100 | 160700 | 160800 | 160800 | 160600 | 101 |
| 280 | 20240812 | 135200 | 46273118700 | 160800 | 160600 | 160800 | 160500 | 122 |
| 281 | 20240812 | 135100 | 46253519100 | 160600 | 160600 | 160600 | 160500 | 576 |
| 282 | 20240812 | 135000 | 46161051100 | 160700 | 160900 | 161000 | 160600 | 429 |
| 283 | 20240812 | 134900 | 46092057900 | 161000 | 160700 | 161000 | 160600 | 364 |
| 284 | 20240812 | 134800 | 46033532400 | 160600 | 160600 | 160700 | 160500 | 415 |
| 285 | 20240812 | 134700 | 45966895700 | 160600 | 160900 | 161100 | 160600 | 1984 |
| 286 | 20240812 | 134600 | 45647762700 | 160900 | 161200 | 161200 | 160900 | 367 |
| 287 | 20240812 | 134500 | 45588661000 | 161200 | 161100 | 161200 | 161100 | 92 |
| 288 | 20240812 | 134400 | 45573837700 | 161100 | 161200 | 161300 | 161100 | 295 |
| 289 | 20240812 | 134300 | 45526292500 | 161100 | 161000 | 161200 | 161000 | 287 |
| 290 | 20240812 | 134200 | 45480056700 | 161100 | 161000 | 161100 | 160900 | 287 |
| 291 | 20240812 | 134100 | 45433849700 | 160900 | 160900 | 160900 | 160600 | 312 |
| 292 | 20240812 | 134000 | 45383675200 | 160800 | 160800 | 160800 | 160700 | 413 |
| 293 | 20240812 | 133900 | 45317271800 | 160800 | 160700 | 160800 | 160600 | 114 |
| 294 | 20240812 | 133800 | 45298951900 | 160700 | 160700 | 160700 | 160600 | 228 |
| 295 | 20240812 | 133700 | 45262312800 | 160700 | 160400 | 160700 | 160300 | 300 |
| 296 | 20240812 | 133600 | 45214161100 | 160300 | 160500 | 160500 | 160300 | 701 |
| 297 | 20240812 | 133500 | 45101732500 | 160600 | 160600 | 160600 | 160500 | 249 |
| 298 | 20240812 | 133400 | 45061764400 | 160600 | 160700 | 160700 | 160500 | 327 |
| 299 | 20240812 | 133300 | 45009250400 | 160700 | 160700 | 160700 | 160600 | 190 |
| 300 | 20240812 | 133200 | 44978734300 | 160600 | 160700 | 160700 | 160600 | 69 |
| 301 | 20240812 | 133100 | 44967651300 | 160700 | 160800 | 160800 | 160600 | 322 |
| 302 | 20240812 | 133000 | 44915914600 | 160800 | 161000 | 161000 | 160700 | 306 |
| 303 | 20240812 | 132900 | 44866695200 | 161000 | 160700 | 161200 | 160700 | 666 |
| 304 | 20240812 | 132800 | 44759603000 | 160700 | 160700 | 160700 | 160600 | 76 |
| 305 | 20240812 | 132700 | 44747390600 | 160700 | 160800 | 160800 | 160600 | 438 |
| 306 | 20240812 | 132600 | 44677009600 | 160800 | 160700 | 161000 | 160700 | 175 |
| 307 | 20240812 | 132500 | 44648863500 | 160800 | 160700 | 160800 | 160700 | 231 |
| 308 | 20240812 | 132400 | 44611740600 | 160700 | 160600 | 160700 | 160600 | 100 |
| 309 | 20240812 | 132300 | 44595676200 | 160700 | 160700 | 160700 | 160600 | 272 |
| 310 | 20240812 | 132200 | 44551970400 | 160500 | 160700 | 160900 | 160500 | 368 |
| 311 | 20240812 | 132100 | 44492833400 | 160800 | 160200 | 160800 | 160200 | 2030 |
| 312 | 20240812 | 132000 | 44167117900 | 160200 | 160100 | 160200 | 160000 | 463 |
| 313 | 20240812 | 131900 | 44092992700 | 160100 | 160100 | 160200 | 159900 | 2208 |
| 314 | 20240812 | 131800 | 43739677100 | 160100 | 160300 | 160300 | 160000 | 421 |
| 315 | 20240812 | 131700 | 43672249800 | 160300 | 160200 | 160300 | 160000 | 3610 |
| 316 | 20240812 | 131600 | 43094139600 | 160300 | 160200 | 160300 | 160100 | 732 |
| 317 | 20240812 | 131500 | 42976853400 | 160300 | 160100 | 160300 | 160000 | 619 |
| 318 | 20240812 | 131400 | 42877754700 | 160000 | 160300 | 160400 | 160000 | 7831 |
| 319 | 20240812 | 131300 | 41624026700 | 160400 | 160900 | 160900 | 160300 | 4303 |
| 320 | 20240812 | 131200 | 40932950300 | 160800 | 160900 | 160900 | 160700 | 330 |
| 321 | 20240812 | 131100 | 40879886400 | 160800 | 160800 | 160900 | 160800 | 843 |
| 322 | 20240812 | 131000 | 40744325900 | 160800 | 160800 | 160900 | 160700 | 1942 |
| 323 | 20240812 | 130900 | 40432026500 | 160800 | 161000 | 161000 | 160800 | 401 |
| 324 | 20240812 | 130800 | 40367513500 | 160900 | 161100 | 161200 | 160900 | 1583 |
| 325 | 20240812 | 130700 | 40112697700 | 161100 | 161100 | 161200 | 161100 | 367 |
| 326 | 20240812 | 130600 | 40053573100 | 161100 | 161300 | 161300 | 161100 | 435 |
| 327 | 20240812 | 130500 | 39983458400 | 161300 | 161400 | 161400 | 161200 | 235 |
| 328 | 20240812 | 130400 | 39945558300 | 161300 | 161300 | 161300 | 161200 | 132 |
| 329 | 20240812 | 130300 | 39924269700 | 161300 | 161000 | 161500 | 161000 | 457 |
| 330 | 20240812 | 130200 | 39850567700 | 161000 | 160900 | 161000 | 160900 | 430 |
| 331 | 20240812 | 130100 | 39781354100 | 160900 | 160800 | 161000 | 160800 | 95 |
| 332 | 20240812 | 130000 | 39766068600 | 160900 | 161000 | 161000 | 160800 | 286 |
| 333 | 20240812 | 125900 | 39720046800 | 161000 | 161000 | 161100 | 160900 | 928 |
| 334 | 20240812 | 125800 | 39570700900 | 161000 | 161100 | 161200 | 161000 | 2600 |
| 335 | 20240812 | 125700 | 39152059000 | 161100 | 161300 | 161300 | 161100 | 1624 |
| 336 | 20240812 | 125600 | 38890351600 | 161200 | 161500 | 161500 | 161200 | 895 |
| 337 | 20240812 | 125500 | 38745981900 | 161500 | 161500 | 161500 | 161400 | 299 |
| 338 | 20240812 | 125400 | 38697707000 | 161500 | 161500 | 161600 | 161500 | 34 |
| 339 | 20240812 | 125300 | 38692215100 | 161500 | 161500 | 161600 | 161400 | 44 |
| 340 | 20240812 | 125200 | 38685109600 | 161500 | 161400 | 161500 | 161400 | 37 |
| 341 | 20240812 | 125100 | 38679135900 | 161400 | 161500 | 161500 | 161400 | 101 |
| 342 | 20240812 | 125000 | 38662834400 | 161500 | 161500 | 161500 | 161400 | 130 |
| 343 | 20240812 | 124900 | 38641847100 | 161500 | 161600 | 161600 | 161500 | 12 |
| 344 | 20240812 | 124800 | 38639908800 | 161600 | 161400 | 161600 | 161300 | 303 |
| 345 | 20240812 | 124700 | 38591011800 | 161400 | 161600 | 161700 | 161400 | 835 |
| 346 | 20240812 | 124600 | 38456160600 | 161600 | 161600 | 161600 | 161600 | 144 |
| 347 | 20240812 | 124500 | 38432890200 | 161600 | 161700 | 161700 | 161600 | 269 |
| 348 | 20240812 | 124400 | 38389417500 | 161600 | 161600 | 161700 | 161600 | 180 |
| 349 | 20240812 | 124300 | 38360328100 | 161700 | 161600 | 161700 | 161600 | 75 |
| 350 | 20240812 | 124200 | 38348205000 | 161600 | 161700 | 161700 | 161500 | 114 |
| 351 | 20240812 | 124100 | 38329784000 | 161700 | 161500 | 161700 | 161400 | 390 |
| 352 | 20240812 | 124000 | 38266801000 | 161500 | 161400 | 161700 | 161400 | 250 |
| 353 | 20240812 | 123900 | 38226413300 | 161400 | 161500 | 161600 | 161300 | 844 |
| 354 | 20240812 | 123800 | 38090191400 | 161600 | 161500 | 161600 | 161500 | 88 |
| 355 | 20240812 | 123700 | 38075976100 | 161600 | 161600 | 161700 | 161600 | 100 |
| 356 | 20240812 | 123600 | 38059815800 | 161600 | 161600 | 161600 | 161500 | 55 |
| 357 | 20240812 | 123500 | 38050931200 | 161600 | 161500 | 161600 | 161400 | 198 |
| 358 | 20240812 | 123400 | 38018957200 | 161500 | 161500 | 161500 | 161400 | 664 |
| 359 | 20240812 | 123300 | 37911783900 | 161500 | 161500 | 161500 | 161400 | 277 |
| 360 | 20240812 | 123200 | 37867069700 | 161500 | 161700 | 161700 | 161500 | 1906 |
| 361 | 20240812 | 123100 | 37559169900 | 161700 | 161600 | 161700 | 161600 | 110 |
| 362 | 20240812 | 123000 | 37541384400 | 161700 | 161800 | 161900 | 161700 | 489 |
| 363 | 20240812 | 122900 | 37462307500 | 161900 | 161800 | 161900 | 161700 | 270 |
| 364 | 20240812 | 122800 | 37418624600 | 161700 | 161700 | 161800 | 161700 | 78 |
| 365 | 20240812 | 122700 | 37406010900 | 161800 | 161600 | 161800 | 161600 | 73 |
| 366 | 20240812 | 122600 | 37394208000 | 161600 | 161700 | 161800 | 161600 | 109 |
| 367 | 20240812 | 122500 | 37376583400 | 161700 | 161700 | 161700 | 161600 | 254 |
| 368 | 20240812 | 122400 | 37335531900 | 161700 | 161700 | 161800 | 161600 | 194 |
| 369 | 20240812 | 122300 | 37304169700 | 161800 | 161700 | 161800 | 161700 | 81 |
| 370 | 20240812 | 122200 | 37291066400 | 161700 | 161800 | 161800 | 161700 | 161 |
| 371 | 20240812 | 122100 | 37265029700 | 161800 | 161700 | 161800 | 161700 | 76 |
| 372 | 20240812 | 122000 | 37252739900 | 161800 | 161800 | 161800 | 161700 | 188 |
| 373 | 20240812 | 121900 | 37222340100 | 161800 | 161900 | 161900 | 161700 | 785 |
| 374 | 20240812 | 121800 | 37095374200 | 161900 | 161900 | 161900 | 161800 | 159 |
| 375 | 20240812 | 121700 | 37069647700 | 161800 | 161900 | 161900 | 161800 | 210 |
| 376 | 20240812 | 121600 | 37035668100 | 161800 | 161900 | 161900 | 161800 | 187 |
| 377 | 20240812 | 121500 | 37005404700 | 161900 | 161900 | 162000 | 161900 | 35 |
| 378 | 20240812 | 121400 | 36999738000 | 162000 | 161900 | 162000 | 161900 | 39 |
| 379 | 20240812 | 121300 | 36993420900 | 161900 | 161900 | 162000 | 161900 | 126 |
| 380 | 20240812 | 121200 | 36973018200 | 161700 | 162000 | 162300 | 161700 | 643 |
| 381 | 20240812 | 121100 | 36868951500 | 162000 | 161700 | 162200 | 161700 | 704 |
| 382 | 20240812 | 121000 | 36754910200 | 161800 | 161700 | 161800 | 161700 | 215 |
| 383 | 20240812 | 120900 | 36720133000 | 161700 | 161700 | 161800 | 161700 | 68 |
| 384 | 20240812 | 120800 | 36709135300 | 161800 | 161800 | 161800 | 161600 | 551 |
| 385 | 20240812 | 120700 | 36620037400 | 161800 | 162000 | 162000 | 161700 | 473 |
| 386 | 20240812 | 120600 | 36543489900 | 161900 | 162100 | 162100 | 161900 | 1811 |
| 387 | 20240812 | 120500 | 36250071600 | 162200 | 162300 | 162300 | 162100 | 512 |
| 388 | 20240812 | 120400 | 36167005900 | 162400 | 162300 | 162500 | 162300 | 104 |
| 389 | 20240812 | 120300 | 36150124900 | 162300 | 162300 | 162500 | 162300 | 85 |
| 390 | 20240812 | 120200 | 36136321700 | 162400 | 162400 | 162500 | 162400 | 66 |
| 391 | 20240812 | 120100 | 36125602700 | 162400 | 162600 | 162600 | 162400 | 159 |
| 392 | 20240812 | 120000 | 36099764900 | 162600 | 162600 | 162700 | 162600 | 250 |
| 393 | 20240812 | 115900 | 36059113400 | 162600 | 162600 | 162800 | 162600 | 37 |
| 394 | 20240812 | 115800 | 36053097000 | 162600 | 162900 | 163000 | 162600 | 196 |
| 395 | 20240812 | 115700 | 36021218000 | 162900 | 162800 | 163000 | 162600 | 244 |
| 396 | 20240812 | 115600 | 35981468200 | 162800 | 162900 | 162900 | 162800 | 159 |
| 397 | 20240812 | 115500 | 35955573900 | 162900 | 162700 | 162900 | 162700 | 101 |
| 398 | 20240812 | 115400 | 35939131300 | 162700 | 162300 | 162700 | 162300 | 869 |
| 399 | 20240812 | 115300 | 35797927800 | 162400 | 162300 | 162400 | 162200 | 210 |
| 400 | 20240812 | 115200 | 35763842500 | 162300 | 162300 | 162300 | 162200 | 211 |
| 401 | 20240812 | 115100 | 35729598000 | 162300 | 162300 | 162400 | 162300 | 92 |
| 402 | 20240812 | 115000 | 35714664600 | 162400 | 162400 | 162400 | 162400 | 24 |
| 403 | 20240812 | 114900 | 35710767000 | 162300 | 162300 | 162500 | 162200 | 334 |
| 404 | 20240812 | 114800 | 35656574800 | 162300 | 162400 | 162400 | 162300 | 269 |
| 405 | 20240812 | 114700 | 35612908500 | 162400 | 162600 | 162600 | 162400 | 155 |
| 406 | 20240812 | 114600 | 35587727600 | 162600 | 162400 | 162600 | 162400 | 287 |
| 407 | 20240812 | 114500 | 35541090500 | 162500 | 162300 | 162500 | 162200 | 221 |
| 408 | 20240812 | 114400 | 35505225700 | 162300 | 162300 | 162300 | 162200 | 33 |
| 409 | 20240812 | 114300 | 35499870000 | 162300 | 162300 | 162400 | 162200 | 314 |
| 410 | 20240812 | 114200 | 35448910400 | 162200 | 162200 | 162300 | 162100 | 74 |
| 411 | 20240812 | 114100 | 35436914200 | 162200 | 162200 | 162200 | 162100 | 146 |
| 412 | 20240812 | 114000 | 35413238700 | 162100 | 162100 | 162300 | 162100 | 48 |
| 413 | 20240812 | 113900 | 35405455600 | 162300 | 162300 | 162400 | 162100 | 163 |
| 414 | 20240812 | 113800 | 35379021000 | 162400 | 162300 | 162400 | 162300 | 138 |
| 415 | 20240812 | 113700 | 35356618100 | 162300 | 162400 | 162400 | 162200 | 310 |
| 416 | 20240812 | 113600 | 35306312100 | 162400 | 162400 | 162500 | 162400 | 158 |
| 417 | 20240812 | 113500 | 35280650900 | 162400 | 162200 | 162400 | 162200 | 64 |
| 418 | 20240812 | 113400 | 35270262900 | 162200 | 161800 | 162200 | 161800 | 1646 |
| 419 | 20240812 | 113300 | 35003606900 | 161800 | 161900 | 162000 | 161700 | 358 |
| 420 | 20240812 | 113200 | 34945689100 | 162000 | 162200 | 162200 | 161700 | 1555 |
| 421 | 20240812 | 113100 | 34693923300 | 162200 | 162500 | 162500 | 162100 | 115 |
| 422 | 20240812 | 113000 | 34675266600 | 162200 | 162400 | 162500 | 162100 | 625 |
| 423 | 20240812 | 112900 | 34573881300 | 162400 | 162300 | 162400 | 162300 | 35 |
| 424 | 20240812 | 112800 | 34568198400 | 162400 | 162000 | 162400 | 162000 | 121 |
| 425 | 20240812 | 112700 | 34548586100 | 162000 | 162200 | 162300 | 161900 | 2554 |
| 426 | 20240812 | 112600 | 34134681200 | 162300 | 162300 | 162300 | 162300 | 189 |
| 427 | 20240812 | 112500 | 34104006500 | 162300 | 162500 | 162500 | 162200 | 105 |
| 428 | 20240812 | 112400 | 34086964900 | 162500 | 162200 | 162500 | 162200 | 355 |
| 429 | 20240812 | 112300 | 34029359100 | 162300 | 162500 | 162500 | 162300 | 713 |
| 430 | 20240812 | 112200 | 33913546900 | 162500 | 162500 | 162600 | 162500 | 760 |
| 431 | 20240812 | 112100 | 33790043400 | 162500 | 162600 | 162700 | 162500 | 78 |
| 432 | 20240812 | 112000 | 33777360800 | 162600 | 162700 | 162700 | 162600 | 203 |
| 433 | 20240812 | 111900 | 33744349900 | 162700 | 162700 | 162800 | 162600 | 421 |
| 434 | 20240812 | 111800 | 33675855200 | 162700 | 162700 | 162800 | 162700 | 132 |
| 435 | 20240812 | 111700 | 33654378100 | 162700 | 163000 | 163000 | 162700 | 76 |
| 436 | 20240812 | 111600 | 33642010400 | 163000 | 162700 | 163100 | 162700 | 290 |
| 437 | 20240812 | 111500 | 33594760200 | 162700 | 162600 | 162700 | 162500 | 559 |
| 438 | 20240812 | 111400 | 33503875300 | 162500 | 162400 | 162600 | 162400 | 777 |
| 439 | 20240812 | 111300 | 33377617900 | 162400 | 162500 | 162500 | 162400 | 571 |
| 440 | 20240812 | 111200 | 33284872900 | 162500 | 162300 | 162500 | 162300 | 255 |
| 441 | 20240812 | 111100 | 33243467600 | 162300 | 162500 | 162500 | 162300 | 386 |
| 442 | 20240812 | 111000 | 33180766500 | 162400 | 162500 | 162600 | 162400 | 403 |
| 443 | 20240812 | 110900 | 33115280000 | 162600 | 162700 | 162700 | 162500 | 1262 |
| 444 | 20240812 | 110800 | 32910074900 | 162700 | 162700 | 162700 | 162600 | 293 |
| 445 | 20240812 | 110700 | 32862410600 | 162700 | 162700 | 162800 | 162600 | 269 |
| 446 | 20240812 | 110600 | 32818646800 | 162700 | 162800 | 162900 | 162600 | 959 |
| 447 | 20240812 | 110500 | 32662596800 | 162800 | 162900 | 162900 | 162800 | 228 |
| 448 | 20240812 | 110400 | 32625472300 | 162900 | 163100 | 163100 | 162900 | 466 |
| 449 | 20240812 | 110300 | 32549507700 | 163100 | 163000 | 163200 | 162900 | 199 |
| 450 | 20240812 | 110200 | 32517069000 | 163000 | 162700 | 163000 | 162700 | 256 |
| 451 | 20240812 | 110100 | 32475376700 | 162700 | 162800 | 162800 | 162700 | 506 |
| 452 | 20240812 | 110000 | 32393039300 | 162700 | 162900 | 163000 | 162700 | 349 |
| 453 | 20240812 | 105900 | 32336217800 | 163000 | 163000 | 163100 | 163000 | 264 |
| 454 | 20240812 | 105800 | 32293168800 | 163000 | 163000 | 163100 | 162800 | 266 |
| 455 | 20240812 | 105700 | 32249811600 | 163000 | 163100 | 163200 | 162700 | 637 |
| 456 | 20240812 | 105600 | 32145942100 | 163000 | 162700 | 163100 | 162700 | 1012 |
| 457 | 20240812 | 105500 | 31981106900 | 162700 | 162800 | 162800 | 162700 | 206 |
| 458 | 20240812 | 105400 | 31947587200 | 162800 | 162900 | 162900 | 162700 | 136 |
| 459 | 20240812 | 105300 | 31925455500 | 162800 | 162800 | 162800 | 162700 | 232 |
| 460 | 20240812 | 105200 | 31887692300 | 162800 | 162700 | 162900 | 162700 | 206 |
| 461 | 20240812 | 105100 | 31854160800 | 162800 | 162700 | 162900 | 162700 | 538 |
| 462 | 20240812 | 105000 | 31766589600 | 162800 | 162800 | 162900 | 162700 | 846 |
| 463 | 20240812 | 104900 | 31628872600 | 162800 | 162800 | 162800 | 162700 | 159 |
| 464 | 20240812 | 104800 | 31602994400 | 162800 | 162900 | 162900 | 162700 | 750 |
| 465 | 20240812 | 104700 | 31480925900 | 162900 | 162900 | 163000 | 162900 | 770 |
| 466 | 20240812 | 104600 | 31355476200 | 162900 | 163000 | 163100 | 162900 | 386 |
| 467 | 20240812 | 104500 | 31292555700 | 163000 | 162700 | 163100 | 162700 | 1463 |
| 468 | 20240812 | 104400 | 31054218600 | 162700 | 162600 | 162800 | 162600 | 357 |
| 469 | 20240812 | 104300 | 30996133000 | 162600 | 163000 | 163000 | 162600 | 183 |
| 470 | 20240812 | 104200 | 30966333500 | 163000 | 163000 | 163000 | 162500 | 182 |
| 471 | 20240812 | 104100 | 30936732800 | 162700 | 162500 | 163000 | 162500 | 242 |
| 472 | 20240812 | 104000 | 30897336300 | 162500 | 162400 | 162800 | 162400 | 134 |
| 473 | 20240812 | 103900 | 30875561700 | 162400 | 162600 | 162700 | 162400 | 226 |
| 474 | 20240812 | 103800 | 30838817400 | 162600 | 162300 | 162600 | 162200 | 283 |
| 475 | 20240812 | 103700 | 30792850400 | 162200 | 162300 | 162400 | 162200 | 223 |
| 476 | 20240812 | 103600 | 30756659300 | 162400 | 162700 | 162800 | 162300 | 1999 |
| 477 | 20240812 | 103500 | 30431608900 | 162700 | 163100 | 163100 | 162700 | 811 |
| 478 | 20240812 | 103400 | 30299448300 | 163000 | 163200 | 163200 | 163000 | 474 |
| 479 | 20240812 | 103300 | 30222156000 | 163100 | 163000 | 163200 | 163000 | 539 |
| 480 | 20240812 | 103200 | 30134253900 | 163000 | 162800 | 163000 | 162800 | 644 |
| 481 | 20240812 | 103100 | 30029369600 | 162800 | 163000 | 163100 | 162600 | 1311 |
| 482 | 20240812 | 103000 | 29815930700 | 163100 | 162700 | 163100 | 162600 | 1154 |
| 483 | 20240812 | 102900 | 29628034100 | 162700 | 161900 | 162700 | 161900 | 697 |
| 484 | 20240812 | 102800 | 29514965200 | 161900 | 161400 | 161900 | 161400 | 922 |
| 485 | 20240812 | 102700 | 29365955400 | 161300 | 161500 | 161600 | 161200 | 952 |
| 486 | 20240812 | 102600 | 29212286500 | 161400 | 161300 | 161400 | 161200 | 258 |
| 487 | 20240812 | 102500 | 29170672900 | 161300 | 161500 | 161500 | 161200 | 362 |
| 488 | 20240812 | 102400 | 29112271900 | 161400 | 160900 | 161400 | 160900 | 2479 |
| 489 | 20240812 | 102300 | 28712942300 | 161000 | 160900 | 161000 | 160800 | 2006 |
| 490 | 20240812 | 102200 | 28390147400 | 161000 | 161100 | 161200 | 160900 | 1518 |
| 491 | 20240812 | 102100 | 28145698700 | 161200 | 160700 | 161200 | 160600 | 3720 |
| 492 | 20240812 | 102000 | 27546996700 | 160600 | 161600 | 161600 | 160600 | 5011 |
| 493 | 20240812 | 101900 | 26739665900 | 161600 | 161800 | 162000 | 161600 | 1750 |
| 494 | 20240812 | 101800 | 26456586100 | 161800 | 161800 | 162000 | 161700 | 1018 |
| 495 | 20240812 | 101700 | 26291863500 | 161900 | 162400 | 162500 | 161600 | 5396 |
| 496 | 20240812 | 101600 | 25417801300 | 162300 | 162400 | 162500 | 162300 | 1092 |
| 497 | 20240812 | 101500 | 25240511600 | 162400 | 162700 | 162700 | 162400 | 1114 |
| 498 | 20240812 | 101400 | 25059495500 | 162600 | 162800 | 162800 | 162500 | 480 |
| 499 | 20240812 | 101300 | 24981434300 | 162700 | 162800 | 162800 | 162500 | 1519 |
| 500 | 20240812 | 101200 | 24734404800 | 162800 | 163000 | 163000 | 162800 | 268 |
| 501 | 20240812 | 101100 | 24690742500 | 163000 | 162600 | 163000 | 162500 | 646 |
| 502 | 20240812 | 101000 | 24585617400 | 162600 | 162500 | 162600 | 162500 | 501 |
| 503 | 20240812 | 100900 | 24504194100 | 162500 | 162600 | 162600 | 162500 | 1438 |
| 504 | 20240812 | 100800 | 24270485800 | 162700 | 162600 | 162700 | 162500 | 866 |
| 505 | 20240812 | 100700 | 24129705900 | 162500 | 162700 | 162800 | 162500 | 1037 |
| 506 | 20240812 | 100600 | 23961082800 | 162600 | 162600 | 162800 | 162600 | 760 |
| 507 | 20240812 | 100500 | 23837486500 | 162700 | 162600 | 162800 | 162600 | 578 |
| 508 | 20240812 | 100400 | 23743489100 | 162600 | 162900 | 163000 | 162600 | 2906 |
| 509 | 20240812 | 100300 | 23270274500 | 163000 | 163200 | 163200 | 162900 | 1912 |
| 510 | 20240812 | 100200 | 22958607100 | 163100 | 163200 | 163200 | 163100 | 573 |
| 511 | 20240812 | 100100 | 22865147400 | 163200 | 163200 | 163300 | 163100 | 286 |
| 512 | 20240812 | 100000 | 22818460300 | 163300 | 163300 | 163400 | 163100 | 836 |
| 513 | 20240812 | 095900 | 22682008100 | 163300 | 163400 | 163400 | 163200 | 463 |
| 514 | 20240812 | 095800 | 22606424900 | 163300 | 163200 | 163300 | 163100 | 442 |
| 515 | 20240812 | 095700 | 22534265700 | 163200 | 163300 | 163300 | 163200 | 314 |
| 516 | 20240812 | 095600 | 22483013900 | 163300 | 163500 | 163500 | 163300 | 198 |
| 517 | 20240812 | 095500 | 22450664700 | 163400 | 163400 | 163600 | 163400 | 296 |
| 518 | 20240812 | 095400 | 22402280000 | 163400 | 163100 | 163400 | 163000 | 334 |
| 519 | 20240812 | 095300 | 22347775800 | 163000 | 163300 | 163300 | 162600 | 2443 |
| 520 | 20240812 | 095200 | 21950101200 | 163300 | 163700 | 163700 | 162600 | 5847 |
| 521 | 20240812 | 095100 | 20996542700 | 163700 | 163800 | 163800 | 163600 | 655 |
| 522 | 20240812 | 095000 | 20889333800 | 163800 | 164200 | 164200 | 163800 | 887 |
| 523 | 20240812 | 094900 | 20743901200 | 164100 | 164000 | 164200 | 164000 | 538 |
| 524 | 20240812 | 094800 | 20655636700 | 164000 | 164100 | 164100 | 163800 | 562 |
| 525 | 20240812 | 094700 | 20563508000 | 164100 | 163800 | 164200 | 163800 | 1044 |
| 526 | 20240812 | 094600 | 20392320400 | 163800 | 163700 | 163800 | 163700 | 461 |
| 527 | 20240812 | 094500 | 20316840800 | 163700 | 163600 | 163900 | 163500 | 1404 |
| 528 | 20240812 | 094400 | 20087008800 | 163500 | 163400 | 163500 | 163400 | 1397 |
| 529 | 20240812 | 094300 | 19858665700 | 163400 | 162800 | 163400 | 162800 | 552 |
| 530 | 20240812 | 094200 | 19768643300 | 163000 | 163200 | 163200 | 162600 | 3427 |
| 531 | 20240812 | 094100 | 19210644900 | 163100 | 163500 | 163500 | 163100 | 2616 |
| 532 | 20240812 | 094000 | 18783483100 | 163400 | 163400 | 163500 | 163300 | 498 |
| 533 | 20240812 | 093900 | 18702089500 | 163400 | 163400 | 163500 | 163100 | 1061 |
| 534 | 20240812 | 093800 | 18528838900 | 163500 | 163000 | 163500 | 163000 | 1461 |
| 535 | 20240812 | 093700 | 18290501400 | 162900 | 163000 | 163200 | 162800 | 1327 |
| 536 | 20240812 | 093600 | 18074206100 | 162900 | 163100 | 163100 | 162900 | 2211 |
| 537 | 20240812 | 093500 | 17713803300 | 163000 | 163600 | 163800 | 163000 | 8066 |
| 538 | 20240812 | 093400 | 16396305600 | 163700 | 163700 | 164200 | 163600 | 3971 |
| 539 | 20240812 | 093300 | 15745912800 | 163800 | 163900 | 164000 | 163700 | 2526 |
| 540 | 20240812 | 093200 | 15331991900 | 163900 | 164200 | 164500 | 163900 | 2423 |
| 541 | 20240812 | 093100 | 14934256800 | 164100 | 164400 | 164400 | 164100 | 1093 |
| 542 | 20240812 | 093000 | 14754734900 | 164400 | 164000 | 164400 | 163900 | 866 |
| 543 | 20240812 | 092900 | 14612531900 | 164000 | 163600 | 164000 | 163500 | 1141 |
| 544 | 20240812 | 092800 | 14425708800 | 163600 | 163400 | 163800 | 163200 | 2515 |
| 545 | 20240812 | 092700 | 14014684800 | 163400 | 164100 | 164500 | 163300 | 7718 |
| 546 | 20240812 | 092600 | 12750316100 | 164000 | 164200 | 164600 | 164000 | 2224 |
| 547 | 20240812 | 092500 | 12385298600 | 164200 | 164800 | 164900 | 164100 | 2417 |
| 548 | 20240812 | 092400 | 11987693100 | 164600 | 164600 | 164800 | 164400 | 907 |
| 549 | 20240812 | 092300 | 11838472100 | 164600 | 164200 | 164800 | 164000 | 2237 |
| 550 | 20240812 | 092200 | 11470994100 | 164200 | 164600 | 164700 | 164000 | 2656 |
| 551 | 20240812 | 092100 | 11034550800 | 164600 | 165400 | 165900 | 164500 | 2931 |
| 552 | 20240812 | 092000 | 10551226100 | 165500 | 165600 | 166100 | 165500 | 1770 |
| 553 | 20240812 | 091900 | 10257677100 | 165600 | 165200 | 165600 | 165000 | 1279 |
| 554 | 20240812 | 091800 | 10046451600 | 165200 | 165600 | 165600 | 165100 | 2608 |
| 555 | 20240812 | 091700 | 9615234700 | 165600 | 165500 | 165600 | 165300 | 627 |
| 556 | 20240812 | 091600 | 9511477400 | 165500 | 165100 | 165500 | 165100 | 1056 |
| 557 | 20240812 | 091500 | 9336898900 | 165000 | 165200 | 165400 | 165000 | 2311 |
| 558 | 20240812 | 091400 | 8955182200 | 165100 | 165600 | 165700 | 165100 | 1603 |
| 559 | 20240812 | 091300 | 8690107700 | 165700 | 165800 | 165800 | 165600 | 1126 |
| 560 | 20240812 | 091200 | 8503574800 | 165700 | 166400 | 166500 | 165700 | 2106 |
| 561 | 20240812 | 091100 | 8154054400 | 166500 | 166800 | 166900 | 166000 | 2556 |
| 562 | 20240812 | 091000 | 7728865300 | 166700 | 166400 | 167000 | 166400 | 2317 |
| 563 | 20240812 | 090900 | 7342304400 | 166400 | 166500 | 166800 | 166400 | 2045 |
| 564 | 20240812 | 090800 | 7001732800 | 166500 | 166900 | 166900 | 166400 | 1593 |
| 565 | 20240812 | 090700 | 6736311900 | 166900 | 166700 | 167500 | 166500 | 3239 |
| 566 | 20240812 | 090600 | 6195806200 | 166700 | 167800 | 168000 | 166500 | 4037 |
| 567 | 20240812 | 090500 | 5521413600 | 167800 | 167900 | 168000 | 167400 | 2555 |
| 568 | 20240812 | 090400 | 5092765500 | 168000 | 167800 | 168300 | 167600 | 3262 |
| 569 | 20240812 | 090300 | 4544918900 | 167800 | 168200 | 168300 | 167100 | 5360 |
| 570 | 20240812 | 090200 | 3644962500 | 168200 | 167300 | 168300 | 167300 | 8278 |
| 571 | 20240812 | 090100 | 2255587400 | 167400 | 167000 | 167400 | 166800 | 5797 |
| 572 | 20240812 | 090000 | 1286359300 | 167100 | 167000 | 167300 | 166200 | 7682 |