33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 183000 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 7428 |
| 3 | 20240813 | 182900 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 4 | 20240813 | 182800 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 5 | 20240813 | 182700 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 6 | 20240813 | 182600 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 7 | 20240813 | 182500 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 8 | 20240813 | 182400 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 9 | 20240813 | 182300 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 10 | 20240813 | 182200 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 11 | 20240813 | 182100 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 12 | 20240813 | 182000 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 13 | 20240813 | 181900 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 14 | 20240813 | 181800 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 15 | 20240813 | 181700 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 16 | 20240813 | 181600 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 17 | 20240813 | 181500 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 18 | 20240813 | 181400 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 19 | 20240813 | 181300 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 20 | 20240813 | 181200 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 21 | 20240813 | 181100 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 22 | 20240813 | 181000 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 23 | 20240813 | 180900 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 24 | 20240813 | 180800 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 25 | 20240813 | 180700 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 26 | 20240813 | 180600 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 27 | 20240813 | 180500 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 28 | 20240813 | 180400 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 29 | 20240813 | 180300 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 30 | 20240813 | 180200 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 31 | 20240813 | 180100 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 32 | 20240813 | 180000 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 7428 |
| 33 | 20240813 | 175900 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 34 | 20240813 | 175800 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 35 | 20240813 | 175700 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 36 | 20240813 | 175600 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 37 | 20240813 | 175500 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 38 | 20240813 | 175400 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 39 | 20240813 | 175300 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 40 | 20240813 | 175200 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 41 | 20240813 | 175100 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 42 | 20240813 | 175000 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 43 | 20240813 | 174900 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 44 | 20240813 | 174800 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 45 | 20240813 | 174700 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 46 | 20240813 | 174600 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 47 | 20240813 | 174500 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 48 | 20240813 | 174400 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 49 | 20240813 | 174300 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 50 | 20240813 | 174200 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 51 | 20240813 | 174100 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 52 | 20240813 | 174000 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 53 | 20240813 | 173900 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 54 | 20240813 | 173800 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 55 | 20240813 | 173700 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 56 | 20240813 | 173600 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 57 | 20240813 | 173500 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 58 | 20240813 | 173400 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 59 | 20240813 | 173300 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 60 | 20240813 | 173200 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 61 | 20240813 | 173100 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 62 | 20240813 | 173000 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 7428 |
| 63 | 20240813 | 172900 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 64 | 20240813 | 172800 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 65 | 20240813 | 172700 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 66 | 20240813 | 172600 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 67 | 20240813 | 172500 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 68 | 20240813 | 172400 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 69 | 20240813 | 172300 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 70 | 20240813 | 172200 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 71 | 20240813 | 172100 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 72 | 20240813 | 172000 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 73 | 20240813 | 171900 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 74 | 20240813 | 171800 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 75 | 20240813 | 171700 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 76 | 20240813 | 171600 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 77 | 20240813 | 171500 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 78 | 20240813 | 171400 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 79 | 20240813 | 171300 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 80 | 20240813 | 171200 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 81 | 20240813 | 171100 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 82 | 20240813 | 171000 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 83 | 20240813 | 170900 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 84 | 20240813 | 170800 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 85 | 20240813 | 170700 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 86 | 20240813 | 170600 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 87 | 20240813 | 170500 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 88 | 20240813 | 170400 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 89 | 20240813 | 170300 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 90 | 20240813 | 170200 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 91 | 20240813 | 170100 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 92 | 20240813 | 170000 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 7428 |
| 93 | 20240813 | 165900 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 94 | 20240813 | 165800 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 95 | 20240813 | 165700 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 96 | 20240813 | 165600 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 97 | 20240813 | 165500 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 98 | 20240813 | 165400 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 99 | 20240813 | 165300 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 100 | 20240813 | 165200 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 101 | 20240813 | 165100 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 102 | 20240813 | 165000 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 103 | 20240813 | 164900 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 104 | 20240813 | 164800 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 105 | 20240813 | 164700 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 106 | 20240813 | 164600 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 107 | 20240813 | 164500 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 108 | 20240813 | 164400 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 109 | 20240813 | 164300 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 110 | 20240813 | 164200 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 111 | 20240813 | 164100 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 112 | 20240813 | 164000 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 113 | 20240813 | 163900 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 114 | 20240813 | 163800 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 115 | 20240813 | 163700 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 116 | 20240813 | 163600 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 117 | 20240813 | 163500 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 118 | 20240813 | 163400 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 119 | 20240813 | 163300 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 120 | 20240813 | 163200 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 121 | 20240813 | 163100 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 122 | 20240813 | 163000 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 7428 |
| 123 | 20240813 | 162900 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 124 | 20240813 | 162800 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 125 | 20240813 | 162700 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 126 | 20240813 | 162600 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 127 | 20240813 | 162500 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 128 | 20240813 | 162400 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 129 | 20240813 | 162300 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 130 | 20240813 | 162200 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 131 | 20240813 | 162100 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 132 | 20240813 | 162000 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 133 | 20240813 | 161900 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 134 | 20240813 | 161800 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 135 | 20240813 | 161700 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 136 | 20240813 | 161600 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 137 | 20240813 | 161500 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 138 | 20240813 | 161400 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 139 | 20240813 | 161300 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 140 | 20240813 | 161200 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 141 | 20240813 | 161100 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 142 | 20240813 | 161000 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 143 | 20240813 | 160900 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 144 | 20240813 | 160800 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 145 | 20240813 | 160700 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 146 | 20240813 | 160600 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 147 | 20240813 | 160500 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 148 | 20240813 | 160400 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 149 | 20240813 | 160300 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 150 | 20240813 | 160200 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 151 | 20240813 | 160100 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 152 | 20240813 | 160000 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 7428 |
| 153 | 20240813 | 155900 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 154 | 20240813 | 155800 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 155 | 20240813 | 155700 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 156 | 20240813 | 155600 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 157 | 20240813 | 155500 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 158 | 20240813 | 155400 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 159 | 20240813 | 155300 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 160 | 20240813 | 155200 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 161 | 20240813 | 155100 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 162 | 20240813 | 155000 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 163 | 20240813 | 154900 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 164 | 20240813 | 154800 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 165 | 20240813 | 154700 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 166 | 20240813 | 154600 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 167 | 20240813 | 154500 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 168 | 20240813 | 154400 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 169 | 20240813 | 154300 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 170 | 20240813 | 154200 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 171 | 20240813 | 154100 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 172 | 20240813 | 154000 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 173 | 20240813 | 153900 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 174 | 20240813 | 153800 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 175 | 20240813 | 153700 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 176 | 20240813 | 153600 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 177 | 20240813 | 153500 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 178 | 20240813 | 153400 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 179 | 20240813 | 153300 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 180 | 20240813 | 153200 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 181 | 20240813 | 153100 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 0 |
| 182 | 20240813 | 153000 | 77639490800 | 151700 | 151700 | 151700 | 151700 | 14856 |
| 183 | 20240813 | 152900 | 76512663200 | 151700 | 151700 | 151700 | 151700 | 0 |
| 184 | 20240813 | 152800 | 76512663200 | 151700 | 151700 | 151700 | 151700 | 0 |
| 185 | 20240813 | 152700 | 76512663200 | 151700 | 151700 | 151700 | 151700 | 0 |
| 186 | 20240813 | 152600 | 76512663200 | 151700 | 151700 | 151700 | 151700 | 0 |
| 187 | 20240813 | 152500 | 76512663200 | 151700 | 151700 | 151700 | 151700 | 0 |
| 188 | 20240813 | 152400 | 76512663200 | 151700 | 151700 | 151700 | 151700 | 0 |
| 189 | 20240813 | 152300 | 76512663200 | 151700 | 151700 | 151700 | 151700 | 0 |
| 190 | 20240813 | 152200 | 76512663200 | 151700 | 151700 | 151700 | 151700 | 0 |
| 191 | 20240813 | 152100 | 76512663200 | 151700 | 151700 | 151700 | 151700 | 0 |
| 192 | 20240813 | 152000 | 76512663200 | 151700 | 151700 | 151700 | 151700 | 0 |
| 193 | 20240813 | 151900 | 76512663200 | 151700 | 151900 | 152100 | 151700 | 2455 |
| 194 | 20240813 | 151800 | 76139665800 | 152000 | 152000 | 152100 | 151900 | 902 |
| 195 | 20240813 | 151700 | 76002609600 | 152000 | 152000 | 152200 | 151900 | 1537 |
| 196 | 20240813 | 151600 | 75768972800 | 152000 | 151900 | 152100 | 151800 | 1508 |
| 197 | 20240813 | 151500 | 75539827600 | 151900 | 151700 | 152100 | 151700 | 1263 |
| 198 | 20240813 | 151400 | 75348004700 | 151700 | 152000 | 152000 | 151700 | 2319 |
| 199 | 20240813 | 151300 | 74995913000 | 152000 | 152200 | 152300 | 152000 | 2602 |
| 200 | 20240813 | 151200 | 74600246900 | 152300 | 152500 | 152500 | 152100 | 2562 |
| 201 | 20240813 | 151100 | 74210282900 | 152500 | 152500 | 152500 | 152300 | 437 |
| 202 | 20240813 | 151000 | 74143678200 | 152500 | 152300 | 152500 | 152300 | 445 |
| 203 | 20240813 | 150900 | 74075861900 | 152400 | 152400 | 152500 | 152300 | 1159 |
| 204 | 20240813 | 150800 | 73899300100 | 152300 | 152400 | 152500 | 152300 | 1128 |
| 205 | 20240813 | 150700 | 73727476200 | 152400 | 152400 | 152500 | 152400 | 493 |
| 206 | 20240813 | 150600 | 73652339600 | 152500 | 152500 | 152600 | 152400 | 1901 |
| 207 | 20240813 | 150500 | 73362567800 | 152500 | 152600 | 152700 | 152400 | 1597 |
| 208 | 20240813 | 150400 | 73119048500 | 152700 | 152400 | 152800 | 152400 | 500 |
| 209 | 20240813 | 150300 | 73042753000 | 152500 | 152500 | 152800 | 152400 | 819 |
| 210 | 20240813 | 150200 | 72917857400 | 152500 | 153100 | 153100 | 152400 | 2435 |
| 211 | 20240813 | 150100 | 72546232200 | 153100 | 153200 | 153300 | 153000 | 351 |
| 212 | 20240813 | 150000 | 72492469200 | 153300 | 153200 | 153300 | 152800 | 750 |
| 213 | 20240813 | 145900 | 72377751000 | 153200 | 152700 | 153200 | 152700 | 621 |
| 214 | 20240813 | 145800 | 72282856500 | 152800 | 152800 | 153200 | 152700 | 734 |
| 215 | 20240813 | 145700 | 72170706800 | 152700 | 152800 | 152900 | 152700 | 1150 |
| 216 | 20240813 | 145600 | 71995014600 | 152700 | 152800 | 152900 | 152700 | 710 |
| 217 | 20240813 | 145500 | 71886514700 | 152700 | 152700 | 152800 | 152600 | 214 |
| 218 | 20240813 | 145400 | 71853834800 | 152600 | 152500 | 152800 | 152400 | 1429 |
| 219 | 20240813 | 145300 | 71635900100 | 152500 | 153100 | 153100 | 152500 | 2020 |
| 220 | 20240813 | 145200 | 71327173100 | 153200 | 153600 | 153700 | 153100 | 1295 |
| 221 | 20240813 | 145100 | 71128608300 | 153600 | 153600 | 153700 | 153500 | 204 |
| 222 | 20240813 | 145000 | 71097273500 | 153600 | 153600 | 153700 | 153500 | 563 |
| 223 | 20240813 | 144900 | 71010788500 | 153700 | 153800 | 153800 | 153700 | 570 |
| 224 | 20240813 | 144800 | 70923165400 | 153700 | 153600 | 153700 | 153500 | 226 |
| 225 | 20240813 | 144700 | 70888450400 | 153600 | 153500 | 153700 | 153500 | 80 |
| 226 | 20240813 | 144600 | 70876162900 | 153500 | 153500 | 153900 | 153200 | 1120 |
| 227 | 20240813 | 144500 | 70704323400 | 153500 | 153900 | 153900 | 153500 | 488 |
| 228 | 20240813 | 144400 | 70629328100 | 153900 | 154200 | 154200 | 153800 | 1084 |
| 229 | 20240813 | 144300 | 70462390500 | 154200 | 154200 | 154300 | 154100 | 1236 |
| 230 | 20240813 | 144200 | 70271798300 | 154200 | 154300 | 154400 | 154100 | 312 |
| 231 | 20240813 | 144100 | 70223672900 | 154300 | 154500 | 154500 | 154300 | 664 |
| 232 | 20240813 | 144000 | 70121144000 | 154400 | 154600 | 154800 | 154400 | 917 |
| 233 | 20240813 | 143900 | 69979342600 | 154600 | 154800 | 154800 | 154600 | 1077 |
| 234 | 20240813 | 143800 | 69812729700 | 154800 | 154900 | 154900 | 154700 | 683 |
| 235 | 20240813 | 143700 | 69707001800 | 154800 | 154800 | 155100 | 154800 | 1326 |
| 236 | 20240813 | 143600 | 69501570900 | 154800 | 154600 | 154900 | 154600 | 1368 |
| 237 | 20240813 | 143500 | 69289875400 | 154700 | 154800 | 155100 | 154600 | 732 |
| 238 | 20240813 | 143400 | 69176548500 | 154900 | 154400 | 155100 | 154400 | 5401 |
| 239 | 20240813 | 143300 | 68340521900 | 154300 | 154000 | 154300 | 154000 | 778 |
| 240 | 20240813 | 143200 | 68220524700 | 154100 | 154100 | 154200 | 154100 | 428 |
| 241 | 20240813 | 143100 | 68154559400 | 154200 | 154000 | 154200 | 153900 | 490 |
| 242 | 20240813 | 143000 | 68079061700 | 154000 | 153900 | 154000 | 153800 | 163 |
| 243 | 20240813 | 142900 | 68053986000 | 153900 | 153800 | 154000 | 153800 | 557 |
| 244 | 20240813 | 142800 | 67968268600 | 153800 | 153800 | 154000 | 153800 | 206 |
| 245 | 20240813 | 142700 | 67936573100 | 153900 | 154000 | 154100 | 153800 | 237 |
| 246 | 20240813 | 142600 | 67900099200 | 154000 | 153800 | 154100 | 153700 | 922 |
| 247 | 20240813 | 142500 | 67758139800 | 153800 | 153800 | 153800 | 153600 | 105 |
| 248 | 20240813 | 142400 | 67742002000 | 153600 | 153300 | 153800 | 153200 | 956 |
| 249 | 20240813 | 142300 | 67595136600 | 153300 | 153300 | 153300 | 153200 | 252 |
| 250 | 20240813 | 142200 | 67556525800 | 153300 | 153300 | 153400 | 153200 | 204 |
| 251 | 20240813 | 142100 | 67525255500 | 153300 | 153300 | 153400 | 153200 | 377 |
| 252 | 20240813 | 142000 | 67467465900 | 153400 | 153500 | 153500 | 153300 | 211 |
| 253 | 20240813 | 141900 | 67435105600 | 153500 | 153600 | 153700 | 153500 | 264 |
| 254 | 20240813 | 141800 | 67394565700 | 153500 | 153500 | 153700 | 153500 | 203 |
| 255 | 20240813 | 141700 | 67363399600 | 153500 | 153700 | 153700 | 153500 | 182 |
| 256 | 20240813 | 141600 | 67335437800 | 153800 | 153800 | 153800 | 153600 | 307 |
| 257 | 20240813 | 141500 | 67288275200 | 153600 | 153700 | 153800 | 153600 | 194 |
| 258 | 20240813 | 141400 | 67258468100 | 153700 | 153800 | 153900 | 153700 | 479 |
| 259 | 20240813 | 141300 | 67184821300 | 153800 | 153900 | 153900 | 153700 | 323 |
| 260 | 20240813 | 141200 | 67135138300 | 153900 | 153800 | 153900 | 153700 | 324 |
| 261 | 20240813 | 141100 | 67085302100 | 153800 | 154000 | 154000 | 153800 | 335 |
| 262 | 20240813 | 141000 | 67033739500 | 154100 | 153800 | 154100 | 153800 | 217 |
| 263 | 20240813 | 140900 | 67000348200 | 153900 | 153800 | 154100 | 153700 | 821 |
| 264 | 20240813 | 140800 | 66873932500 | 153800 | 153600 | 153800 | 153600 | 131 |
| 265 | 20240813 | 140700 | 66853798800 | 153600 | 153500 | 153700 | 153400 | 599 |
| 266 | 20240813 | 140600 | 66761836200 | 153500 | 153500 | 153600 | 153300 | 901 |
| 267 | 20240813 | 140500 | 66623637800 | 153500 | 153800 | 153800 | 153500 | 152 |
| 268 | 20240813 | 140400 | 66600289800 | 153800 | 153800 | 153900 | 153500 | 605 |
| 269 | 20240813 | 140300 | 66507382200 | 153800 | 153500 | 153900 | 153500 | 209 |
| 270 | 20240813 | 140200 | 66475259900 | 153500 | 153500 | 153600 | 153500 | 252 |
| 271 | 20240813 | 140100 | 66436574200 | 153500 | 153500 | 153500 | 153400 | 437 |
| 272 | 20240813 | 140000 | 66369504300 | 153500 | 153700 | 153700 | 153300 | 886 |
| 273 | 20240813 | 135900 | 66233447600 | 153700 | 153900 | 154100 | 153700 | 935 |
| 274 | 20240813 | 135800 | 66089574800 | 154000 | 154100 | 154100 | 154000 | 346 |
| 275 | 20240813 | 135700 | 66036290500 | 154000 | 154000 | 154200 | 154000 | 265 |
| 276 | 20240813 | 135600 | 65995470500 | 154000 | 154100 | 154100 | 154000 | 245 |
| 277 | 20240813 | 135500 | 65957725200 | 154100 | 153900 | 154200 | 153900 | 234 |
| 278 | 20240813 | 135400 | 65921670600 | 154000 | 154000 | 154100 | 154000 | 211 |
| 279 | 20240813 | 135300 | 65889172000 | 154100 | 153900 | 154100 | 153800 | 603 |
| 280 | 20240813 | 135200 | 65796342100 | 153900 | 153800 | 153900 | 153800 | 66 |
| 281 | 20240813 | 135100 | 65786186800 | 154100 | 154100 | 154100 | 153700 | 1261 |
| 282 | 20240813 | 135000 | 65592048400 | 154200 | 154100 | 154300 | 154000 | 249 |
| 283 | 20240813 | 134900 | 65553652300 | 154200 | 154100 | 154200 | 154000 | 477 |
| 284 | 20240813 | 134800 | 65480117100 | 154100 | 153800 | 154200 | 153800 | 497 |
| 285 | 20240813 | 134700 | 65403630400 | 153900 | 154100 | 154100 | 153800 | 465 |
| 286 | 20240813 | 134600 | 65332052400 | 154100 | 154500 | 154600 | 154100 | 1165 |
| 287 | 20240813 | 134500 | 65152114400 | 154500 | 153900 | 154500 | 153900 | 1736 |
| 288 | 20240813 | 134400 | 64884329700 | 153900 | 153800 | 154000 | 153800 | 513 |
| 289 | 20240813 | 134300 | 64805355100 | 153900 | 153600 | 153900 | 153400 | 1928 |
| 290 | 20240813 | 134200 | 64509002700 | 153400 | 153400 | 153600 | 153400 | 743 |
| 291 | 20240813 | 134100 | 64394954500 | 153400 | 153100 | 153500 | 153100 | 2325 |
| 292 | 20240813 | 134000 | 64038499500 | 153200 | 153200 | 153300 | 153100 | 442 |
| 293 | 20240813 | 133900 | 63970806400 | 153200 | 153200 | 153300 | 153100 | 268 |
| 294 | 20240813 | 133800 | 63929749900 | 153200 | 153200 | 153300 | 153200 | 267 |
| 295 | 20240813 | 133700 | 63888844500 | 153200 | 153200 | 153300 | 153200 | 114 |
| 296 | 20240813 | 133600 | 63871375300 | 153300 | 153200 | 153300 | 153200 | 85 |
| 297 | 20240813 | 133500 | 63858348600 | 153200 | 153200 | 153300 | 153200 | 145 |
| 298 | 20240813 | 133400 | 63836130100 | 153200 | 153100 | 153200 | 153100 | 145 |
| 299 | 20240813 | 133300 | 63813926300 | 153100 | 153000 | 153100 | 153000 | 92 |
| 300 | 20240813 | 133200 | 63799844400 | 153100 | 153200 | 153200 | 153000 | 511 |
| 301 | 20240813 | 133100 | 63721618500 | 153100 | 153500 | 153500 | 153100 | 509 |
| 302 | 20240813 | 133000 | 63643600900 | 153400 | 153600 | 153600 | 153400 | 620 |
| 303 | 20240813 | 132900 | 63548445100 | 153500 | 153600 | 153600 | 153500 | 165 |
| 304 | 20240813 | 132800 | 63523110300 | 153600 | 153600 | 153700 | 153500 | 635 |
| 305 | 20240813 | 132700 | 63425590500 | 153600 | 153700 | 153800 | 153500 | 711 |
| 306 | 20240813 | 132600 | 63316345400 | 153800 | 153500 | 153800 | 153200 | 1450 |
| 307 | 20240813 | 132500 | 63093675200 | 153500 | 153400 | 153700 | 153400 | 1474 |
| 308 | 20240813 | 132400 | 62867326500 | 153400 | 152700 | 153400 | 152600 | 3336 |
| 309 | 20240813 | 132300 | 62356860000 | 152600 | 152400 | 152700 | 152400 | 686 |
| 310 | 20240813 | 132200 | 62252154400 | 152500 | 152400 | 152600 | 152400 | 211 |
| 311 | 20240813 | 132100 | 62219983900 | 152400 | 152500 | 152500 | 152400 | 413 |
| 312 | 20240813 | 132000 | 62157021200 | 152500 | 152600 | 152600 | 152400 | 310 |
| 313 | 20240813 | 131900 | 62109726200 | 152600 | 152600 | 152600 | 152500 | 281 |
| 314 | 20240813 | 131800 | 62066858300 | 152500 | 152500 | 152600 | 152400 | 561 |
| 315 | 20240813 | 131700 | 61981306200 | 152500 | 152400 | 152600 | 152300 | 1031 |
| 316 | 20240813 | 131600 | 61824103600 | 152400 | 152500 | 152500 | 152400 | 232 |
| 317 | 20240813 | 131500 | 61788741500 | 152500 | 152400 | 152500 | 152300 | 319 |
| 318 | 20240813 | 131400 | 61740128800 | 152400 | 152300 | 152400 | 152200 | 657 |
| 319 | 20240813 | 131300 | 61640049800 | 152300 | 152200 | 152300 | 152000 | 453 |
| 320 | 20240813 | 131200 | 61571090800 | 152200 | 152400 | 152400 | 152200 | 410 |
| 321 | 20240813 | 131100 | 61508653200 | 152300 | 151800 | 152400 | 151800 | 1921 |
| 322 | 20240813 | 131000 | 61216457400 | 151800 | 151500 | 151800 | 151500 | 334 |
| 323 | 20240813 | 130900 | 61165793000 | 151600 | 151500 | 151600 | 151200 | 859 |
| 324 | 20240813 | 130800 | 61035772800 | 151500 | 151200 | 151500 | 151100 | 432 |
| 325 | 20240813 | 130700 | 60970429500 | 151300 | 151200 | 151300 | 151100 | 272 |
| 326 | 20240813 | 130600 | 60929313500 | 151200 | 151500 | 151500 | 151200 | 344 |
| 327 | 20240813 | 130500 | 60877241700 | 151500 | 151400 | 151600 | 151400 | 357 |
| 328 | 20240813 | 130400 | 60823167400 | 151400 | 151000 | 151700 | 151000 | 2721 |
| 329 | 20240813 | 130300 | 60412068200 | 151100 | 151200 | 151300 | 151100 | 1276 |
| 330 | 20240813 | 130200 | 60219205500 | 151200 | 151600 | 151800 | 151100 | 1607 |
| 331 | 20240813 | 130100 | 59976131600 | 151800 | 151500 | 151800 | 151400 | 417 |
| 332 | 20240813 | 130000 | 59912937300 | 151500 | 151700 | 151800 | 151400 | 1971 |
| 333 | 20240813 | 125900 | 59614191400 | 151600 | 151700 | 151800 | 151600 | 441 |
| 334 | 20240813 | 125800 | 59547308000 | 151700 | 151700 | 151800 | 151600 | 355 |
| 335 | 20240813 | 125700 | 59493457500 | 151700 | 151800 | 151800 | 151600 | 422 |
| 336 | 20240813 | 125600 | 59429448900 | 151700 | 151800 | 151800 | 151700 | 681 |
| 337 | 20240813 | 125500 | 59326138000 | 151800 | 151600 | 151800 | 151600 | 238 |
| 338 | 20240813 | 125400 | 59290034100 | 151700 | 151700 | 151700 | 151600 | 111 |
| 339 | 20240813 | 125300 | 59273196400 | 151700 | 151600 | 151700 | 151500 | 1056 |
| 340 | 20240813 | 125200 | 59113090300 | 151600 | 151700 | 151800 | 151600 | 560 |
| 341 | 20240813 | 125100 | 59028178900 | 151700 | 151700 | 151700 | 151600 | 86 |
| 342 | 20240813 | 125000 | 59015133200 | 151700 | 151800 | 151800 | 151700 | 1439 |
| 343 | 20240813 | 124900 | 58796732000 | 151900 | 151900 | 151900 | 151800 | 269 |
| 344 | 20240813 | 124800 | 58755895300 | 151900 | 151900 | 152000 | 151800 | 986 |
| 345 | 20240813 | 124700 | 58606171200 | 151900 | 152400 | 152400 | 151900 | 1086 |
| 346 | 20240813 | 124600 | 58440938100 | 152400 | 152300 | 152400 | 152300 | 86 |
| 347 | 20240813 | 124500 | 58427838500 | 152200 | 152300 | 152300 | 152200 | 169 |
| 348 | 20240813 | 124400 | 58402104000 | 152300 | 152400 | 152400 | 152300 | 365 |
| 349 | 20240813 | 124300 | 58346500400 | 152300 | 152300 | 152400 | 152300 | 278 |
| 350 | 20240813 | 124200 | 58304160400 | 152300 | 152200 | 152400 | 152200 | 344 |
| 351 | 20240813 | 124100 | 58251749900 | 152300 | 152300 | 152400 | 152300 | 62 |
| 352 | 20240813 | 124000 | 58242307200 | 152400 | 152100 | 152400 | 152100 | 323 |
| 353 | 20240813 | 123900 | 58193147100 | 152000 | 152100 | 152200 | 152000 | 2742 |
| 354 | 20240813 | 123800 | 57776092800 | 152000 | 152000 | 152100 | 152000 | 181 |
| 355 | 20240813 | 123700 | 57748577700 | 152000 | 152000 | 152000 | 151800 | 255 |
| 356 | 20240813 | 123600 | 57709824700 | 152000 | 151900 | 152000 | 151700 | 234 |
| 357 | 20240813 | 123500 | 57674299000 | 151800 | 152000 | 152000 | 151800 | 196 |
| 358 | 20240813 | 123400 | 57644518700 | 152100 | 152000 | 152100 | 152000 | 124 |
| 359 | 20240813 | 123300 | 57625665600 | 152100 | 152200 | 152200 | 151900 | 361 |
| 360 | 20240813 | 123200 | 57570818800 | 152200 | 152000 | 152200 | 151900 | 137 |
| 361 | 20240813 | 123100 | 57549992300 | 152000 | 152200 | 152200 | 151900 | 1086 |
| 362 | 20240813 | 123000 | 57384903900 | 152200 | 152500 | 152500 | 152200 | 288 |
| 363 | 20240813 | 122900 | 57341035200 | 152500 | 152400 | 152500 | 152400 | 63 |
| 364 | 20240813 | 122800 | 57331432800 | 152400 | 152400 | 152400 | 152200 | 637 |
| 365 | 20240813 | 122700 | 57234387300 | 152400 | 152400 | 152400 | 152300 | 39 |
| 366 | 20240813 | 122600 | 57228447000 | 152400 | 152200 | 152400 | 152200 | 351 |
| 367 | 20240813 | 122500 | 57174992600 | 152200 | 152100 | 152200 | 152000 | 265 |
| 368 | 20240813 | 122400 | 57134678500 | 152100 | 152000 | 152100 | 152000 | 211 |
| 369 | 20240813 | 122300 | 57102588400 | 152100 | 152100 | 152100 | 152100 | 168 |
| 370 | 20240813 | 122200 | 57077035600 | 152100 | 152200 | 152200 | 152100 | 126 |
| 371 | 20240813 | 122100 | 57057868800 | 152200 | 152200 | 152300 | 152100 | 95 |
| 372 | 20240813 | 122000 | 57043411600 | 152100 | 152200 | 152300 | 152100 | 159 |
| 373 | 20240813 | 121900 | 57019222300 | 152200 | 152200 | 152300 | 152100 | 124 |
| 374 | 20240813 | 121800 | 57000343100 | 152100 | 151900 | 152100 | 151900 | 815 |
| 375 | 20240813 | 121700 | 56876438300 | 151900 | 152000 | 152000 | 151900 | 369 |
| 376 | 20240813 | 121600 | 56820360600 | 152000 | 152100 | 152100 | 151900 | 424 |
| 377 | 20240813 | 121500 | 56755912200 | 152100 | 152300 | 152300 | 152100 | 258 |
| 378 | 20240813 | 121400 | 56716661400 | 152300 | 152300 | 152300 | 152200 | 212 |
| 379 | 20240813 | 121300 | 56684382800 | 152400 | 152300 | 152400 | 152000 | 295 |
| 380 | 20240813 | 121200 | 56639457700 | 152300 | 151800 | 152300 | 151800 | 485 |
| 381 | 20240813 | 121100 | 56565747700 | 151900 | 151900 | 152000 | 151800 | 198 |
| 382 | 20240813 | 121000 | 56535682900 | 152000 | 151600 | 152000 | 151600 | 313 |
| 383 | 20240813 | 120900 | 56488179100 | 151700 | 151700 | 151800 | 151600 | 201 |
| 384 | 20240813 | 120800 | 56457684800 | 151700 | 152200 | 152200 | 151700 | 4437 |
| 385 | 20240813 | 120700 | 55783423300 | 152300 | 152300 | 152300 | 152100 | 842 |
| 386 | 20240813 | 120600 | 55655337200 | 152300 | 152400 | 152500 | 152300 | 426 |
| 387 | 20240813 | 120500 | 55590417200 | 152400 | 152400 | 152500 | 152400 | 490 |
| 388 | 20240813 | 120400 | 55515722500 | 152500 | 152400 | 152500 | 152200 | 798 |
| 389 | 20240813 | 120300 | 55394157900 | 152400 | 152300 | 152400 | 152200 | 163 |
| 390 | 20240813 | 120200 | 55369329300 | 152300 | 152300 | 152300 | 152100 | 539 |
| 391 | 20240813 | 120100 | 55287283000 | 152300 | 152200 | 152300 | 152000 | 362 |
| 392 | 20240813 | 120000 | 55232222800 | 152200 | 152200 | 152300 | 152000 | 586 |
| 393 | 20240813 | 115900 | 55143106500 | 152000 | 152400 | 152500 | 152000 | 981 |
| 394 | 20240813 | 115800 | 54993672800 | 152300 | 151700 | 152300 | 151700 | 2717 |
| 395 | 20240813 | 115700 | 54580896600 | 151600 | 151200 | 151700 | 151200 | 1287 |
| 396 | 20240813 | 115600 | 54386120300 | 151200 | 151200 | 151200 | 151100 | 252 |
| 397 | 20240813 | 115500 | 54348022900 | 151200 | 151200 | 151200 | 151100 | 628 |
| 398 | 20240813 | 115400 | 54253071300 | 151200 | 151000 | 151200 | 151000 | 239 |
| 399 | 20240813 | 115300 | 54216953900 | 151000 | 151100 | 151200 | 150700 | 3052 |
| 400 | 20240813 | 115200 | 53756254100 | 151100 | 151400 | 151400 | 151000 | 1689 |
| 401 | 20240813 | 115100 | 53500920900 | 151400 | 151300 | 151400 | 151300 | 484 |
| 402 | 20240813 | 115000 | 53427654700 | 151300 | 151400 | 151500 | 151300 | 242 |
| 403 | 20240813 | 114900 | 53391020100 | 151400 | 151600 | 151600 | 151400 | 590 |
| 404 | 20240813 | 114800 | 53301656600 | 151500 | 151700 | 151700 | 151500 | 1378 |
| 405 | 20240813 | 114700 | 53092796500 | 151600 | 151700 | 151800 | 151600 | 914 |
| 406 | 20240813 | 114600 | 52954162000 | 151800 | 151800 | 151900 | 151700 | 1004 |
| 407 | 20240813 | 114500 | 52801774200 | 151800 | 151700 | 151800 | 151600 | 890 |
| 408 | 20240813 | 114400 | 52666735900 | 151700 | 151900 | 152000 | 151700 | 806 |
| 409 | 20240813 | 114300 | 52544386500 | 151900 | 151700 | 152100 | 151700 | 617 |
| 410 | 20240813 | 114200 | 52450647400 | 151800 | 151900 | 151900 | 151700 | 685 |
| 411 | 20240813 | 114100 | 52346630900 | 152000 | 152000 | 152000 | 151900 | 581 |
| 412 | 20240813 | 114000 | 52258337400 | 151900 | 151600 | 152000 | 151600 | 1937 |
| 413 | 20240813 | 113900 | 51964197900 | 151600 | 151900 | 151900 | 151500 | 544 |
| 414 | 20240813 | 113800 | 51881713300 | 151900 | 151600 | 151900 | 151400 | 1152 |
| 415 | 20240813 | 113700 | 51706993600 | 151600 | 151800 | 151900 | 151100 | 1474 |
| 416 | 20240813 | 113600 | 51483770200 | 151800 | 151300 | 151800 | 151100 | 2729 |
| 417 | 20240813 | 113500 | 51070107100 | 151100 | 151000 | 151400 | 151000 | 1519 |
| 418 | 20240813 | 113400 | 50840575000 | 151400 | 151200 | 151400 | 150900 | 2625 |
| 419 | 20240813 | 113300 | 50443995300 | 151300 | 151400 | 151600 | 151100 | 1118 |
| 420 | 20240813 | 113200 | 50274835900 | 151600 | 151200 | 151800 | 151200 | 851 |
| 421 | 20240813 | 113100 | 50145849500 | 151100 | 151200 | 151700 | 151100 | 1232 |
| 422 | 20240813 | 113000 | 49959398800 | 151200 | 151800 | 151900 | 150900 | 8653 |
| 423 | 20240813 | 112900 | 48651868000 | 151500 | 152000 | 152100 | 151500 | 1429 |
| 424 | 20240813 | 112800 | 48434970600 | 152000 | 151700 | 152100 | 151600 | 876 |
| 425 | 20240813 | 112700 | 48301889600 | 151700 | 151800 | 151900 | 151500 | 1730 |
| 426 | 20240813 | 112600 | 48039528100 | 151800 | 152100 | 152200 | 151700 | 2415 |
| 427 | 20240813 | 112500 | 47672491000 | 152100 | 152200 | 152900 | 152100 | 1042 |
| 428 | 20240813 | 112400 | 47513695900 | 152100 | 152400 | 152500 | 152100 | 1173 |
| 429 | 20240813 | 112300 | 47335039500 | 152400 | 152500 | 152500 | 152400 | 824 |
| 430 | 20240813 | 112200 | 47209385400 | 152500 | 152700 | 152800 | 152500 | 503 |
| 431 | 20240813 | 112100 | 47132663900 | 152700 | 152600 | 152700 | 152500 | 824 |
| 432 | 20240813 | 112000 | 47006972100 | 152500 | 152800 | 152900 | 152500 | 652 |
| 433 | 20240813 | 111900 | 46907391500 | 152800 | 152400 | 152900 | 152400 | 475 |
| 434 | 20240813 | 111800 | 46834916400 | 152400 | 152400 | 152400 | 152200 | 555 |
| 435 | 20240813 | 111700 | 46750382800 | 152400 | 152600 | 153100 | 152300 | 2018 |
| 436 | 20240813 | 111600 | 46442189900 | 152500 | 152500 | 152800 | 152400 | 229 |
| 437 | 20240813 | 111500 | 46407243100 | 152500 | 152700 | 152800 | 152200 | 660 |
| 438 | 20240813 | 111400 | 46306685100 | 152600 | 152400 | 152900 | 152300 | 2257 |
| 439 | 20240813 | 111300 | 45962212600 | 152400 | 152200 | 152400 | 152100 | 824 |
| 440 | 20240813 | 111200 | 45836726800 | 152200 | 151600 | 152200 | 151600 | 1307 |
| 441 | 20240813 | 111100 | 45638257300 | 151600 | 151600 | 151700 | 151500 | 600 |
| 442 | 20240813 | 111000 | 45547298100 | 151600 | 151700 | 151800 | 151600 | 328 |
| 443 | 20240813 | 110900 | 45497547200 | 151600 | 151400 | 151700 | 151000 | 4896 |
| 444 | 20240813 | 110800 | 44756943200 | 151500 | 152000 | 152000 | 151400 | 1591 |
| 445 | 20240813 | 110700 | 44515678800 | 152000 | 152400 | 152600 | 151700 | 2662 |
| 446 | 20240813 | 110600 | 44110389500 | 152400 | 151900 | 152500 | 151400 | 1633 |
| 447 | 20240813 | 110500 | 43862055300 | 151800 | 152300 | 152300 | 151300 | 4765 |
| 448 | 20240813 | 110400 | 43139680400 | 152300 | 152500 | 152500 | 151800 | 5199 |
| 449 | 20240813 | 110300 | 42348597800 | 152500 | 153000 | 153000 | 152400 | 3856 |
| 450 | 20240813 | 110200 | 41760521900 | 152900 | 153400 | 153400 | 152500 | 7148 |
| 451 | 20240813 | 110100 | 40668362200 | 153400 | 153500 | 153600 | 153400 | 267 |
| 452 | 20240813 | 110000 | 40627385600 | 153600 | 153600 | 153600 | 153500 | 267 |
| 453 | 20240813 | 105900 | 40586387500 | 153600 | 153500 | 153700 | 153500 | 266 |
| 454 | 20240813 | 105800 | 40545529100 | 153400 | 153300 | 153500 | 153200 | 452 |
| 455 | 20240813 | 105700 | 40476227300 | 153300 | 153400 | 153500 | 153300 | 192 |
| 456 | 20240813 | 105600 | 40446786700 | 153500 | 153500 | 153800 | 153500 | 452 |
| 457 | 20240813 | 105500 | 40377384500 | 153500 | 153400 | 153500 | 153300 | 643 |
| 458 | 20240813 | 105400 | 40278747700 | 153400 | 153300 | 153500 | 153300 | 249 |
| 459 | 20240813 | 105300 | 40240548200 | 153400 | 153800 | 153800 | 153200 | 2406 |
| 460 | 20240813 | 105200 | 39871220700 | 153900 | 154100 | 154200 | 153600 | 1131 |
| 461 | 20240813 | 105100 | 39697211600 | 154100 | 154100 | 154200 | 154000 | 371 |
| 462 | 20240813 | 105000 | 39640049600 | 154100 | 154100 | 154100 | 154100 | 279 |
| 463 | 20240813 | 104900 | 39597055700 | 154100 | 154200 | 154200 | 154100 | 366 |
| 464 | 20240813 | 104800 | 39540629400 | 154300 | 154200 | 154300 | 154200 | 73 |
| 465 | 20240813 | 104700 | 39529371100 | 154300 | 154200 | 154600 | 154200 | 241 |
| 466 | 20240813 | 104600 | 39492176800 | 154200 | 154600 | 154600 | 154200 | 432 |
| 467 | 20240813 | 104500 | 39425474200 | 154600 | 154000 | 154600 | 154000 | 593 |
| 468 | 20240813 | 104400 | 39333942800 | 154100 | 154100 | 154200 | 154100 | 221 |
| 469 | 20240813 | 104300 | 39299879200 | 154200 | 154100 | 154200 | 154000 | 184 |
| 470 | 20240813 | 104200 | 39271525500 | 154200 | 154500 | 154500 | 154100 | 163 |
| 471 | 20240813 | 104100 | 39246384500 | 154500 | 154500 | 154500 | 154400 | 815 |
| 472 | 20240813 | 104000 | 39120508900 | 154400 | 154300 | 154900 | 154100 | 423 |
| 473 | 20240813 | 103900 | 39055152200 | 154300 | 154500 | 154500 | 153900 | 718 |
| 474 | 20240813 | 103800 | 38944413700 | 154500 | 154400 | 154900 | 154400 | 1029 |
| 475 | 20240813 | 103700 | 38785289600 | 154400 | 154800 | 154900 | 153800 | 4500 |
| 476 | 20240813 | 103600 | 38092341100 | 154900 | 154800 | 154900 | 154800 | 236 |
| 477 | 20240813 | 103500 | 38055793600 | 154800 | 154400 | 154900 | 154400 | 1815 |
| 478 | 20240813 | 103400 | 37775063700 | 154400 | 154300 | 154400 | 154300 | 205 |
| 479 | 20240813 | 103300 | 37743427200 | 154400 | 153900 | 154500 | 153900 | 690 |
| 480 | 20240813 | 103200 | 37637047500 | 153800 | 153500 | 154000 | 153500 | 378 |
| 481 | 20240813 | 103100 | 37578881700 | 153500 | 153300 | 153800 | 152600 | 2891 |
| 482 | 20240813 | 103000 | 37136662500 | 153300 | 153700 | 154000 | 153200 | 1056 |
| 483 | 20240813 | 102900 | 36974415300 | 153700 | 153400 | 153700 | 153400 | 1056 |
| 484 | 20240813 | 102800 | 36812306900 | 153100 | 153500 | 153500 | 153100 | 559 |
| 485 | 20240813 | 102700 | 36726522300 | 153500 | 153700 | 153700 | 153500 | 437 |
| 486 | 20240813 | 102600 | 36659398600 | 153700 | 152900 | 153700 | 152900 | 1403 |
| 487 | 20240813 | 102500 | 36444319300 | 153000 | 153200 | 153200 | 152600 | 4543 |
| 488 | 20240813 | 102400 | 35750338800 | 153200 | 153100 | 153700 | 152900 | 794 |
| 489 | 20240813 | 102300 | 35628710300 | 153400 | 153100 | 153400 | 152800 | 583 |
| 490 | 20240813 | 102200 | 35539463400 | 153000 | 153600 | 153700 | 152600 | 5142 |
| 491 | 20240813 | 102100 | 34752917300 | 153700 | 153700 | 153800 | 153600 | 436 |
| 492 | 20240813 | 102000 | 34685937500 | 153600 | 153600 | 153800 | 153600 | 479 |
| 493 | 20240813 | 101900 | 34612316800 | 153600 | 153700 | 153700 | 153500 | 447 |
| 494 | 20240813 | 101800 | 34543630200 | 153700 | 153600 | 153700 | 153400 | 942 |
| 495 | 20240813 | 101700 | 34398987600 | 153700 | 153700 | 153700 | 153500 | 1243 |
| 496 | 20240813 | 101600 | 34208111600 | 153700 | 153400 | 153700 | 153300 | 626 |
| 497 | 20240813 | 101500 | 34112040000 | 153300 | 153400 | 153600 | 153200 | 924 |
| 498 | 20240813 | 101400 | 33970357700 | 153300 | 153100 | 153800 | 153000 | 2074 |
| 499 | 20240813 | 101300 | 33652425500 | 153100 | 153000 | 153300 | 152800 | 2283 |
| 500 | 20240813 | 101200 | 33303172100 | 153200 | 153200 | 153400 | 153000 | 966 |
| 501 | 20240813 | 101100 | 33155184700 | 153200 | 153400 | 153400 | 152800 | 5006 |
| 502 | 20240813 | 101000 | 32388616500 | 153400 | 153400 | 153500 | 153200 | 2050 |
| 503 | 20240813 | 100900 | 32074234500 | 153500 | 154200 | 154300 | 153400 | 9454 |
| 504 | 20240813 | 100800 | 30619790100 | 154200 | 154300 | 154400 | 154200 | 440 |
| 505 | 20240813 | 100700 | 30551908500 | 154300 | 154800 | 154800 | 154100 | 3683 |
| 506 | 20240813 | 100600 | 29982886400 | 154800 | 155200 | 155200 | 154800 | 526 |
| 507 | 20240813 | 100500 | 29901361400 | 155200 | 155000 | 155300 | 155000 | 280 |
| 508 | 20240813 | 100400 | 29857932200 | 154900 | 154800 | 155300 | 154800 | 2382 |
| 509 | 20240813 | 100300 | 29488720700 | 154800 | 155100 | 155100 | 154800 | 707 |
| 510 | 20240813 | 100200 | 29379191800 | 155100 | 155000 | 155200 | 155000 | 428 |
| 511 | 20240813 | 100100 | 29312842000 | 155000 | 154800 | 155600 | 154700 | 2687 |
| 512 | 20240813 | 100000 | 28895549700 | 154800 | 155000 | 155000 | 154800 | 1022 |
| 513 | 20240813 | 095900 | 28737278800 | 155000 | 154900 | 155300 | 154900 | 877 |
| 514 | 20240813 | 095800 | 28601367300 | 155000 | 155000 | 155000 | 154900 | 673 |
| 515 | 20240813 | 095700 | 28497096300 | 155000 | 155000 | 155500 | 154800 | 1124 |
| 516 | 20240813 | 095600 | 28322753000 | 155000 | 155600 | 155600 | 155000 | 1016 |
| 517 | 20240813 | 095500 | 28165023200 | 155600 | 155600 | 155600 | 155200 | 2228 |
| 518 | 20240813 | 095400 | 27818843100 | 155600 | 156100 | 156200 | 155500 | 947 |
| 519 | 20240813 | 095300 | 27671202500 | 156000 | 155700 | 156000 | 155300 | 1467 |
| 520 | 20240813 | 095200 | 27442898800 | 155700 | 155900 | 156000 | 155500 | 1255 |
| 521 | 20240813 | 095100 | 27247423700 | 155800 | 155300 | 155800 | 155200 | 1462 |
| 522 | 20240813 | 095000 | 27020143500 | 155200 | 155300 | 155300 | 155000 | 467 |
| 523 | 20240813 | 094900 | 26947663000 | 155300 | 155600 | 155600 | 155000 | 1913 |
| 524 | 20240813 | 094800 | 26650738100 | 155600 | 154900 | 155700 | 154900 | 1069 |
| 525 | 20240813 | 094700 | 26484853700 | 155000 | 155400 | 155400 | 154900 | 2667 |
| 526 | 20240813 | 094600 | 26071164600 | 155400 | 155000 | 155500 | 154600 | 1966 |
| 527 | 20240813 | 094500 | 25766348400 | 154800 | 154400 | 155200 | 154300 | 2680 |
| 528 | 20240813 | 094400 | 25351854000 | 154400 | 154400 | 154700 | 154200 | 2936 |
| 529 | 20240813 | 094300 | 24898675300 | 154400 | 154200 | 154800 | 153700 | 4338 |
| 530 | 20240813 | 094200 | 24229991400 | 154200 | 154800 | 155200 | 154200 | 3592 |
| 531 | 20240813 | 094100 | 23674308900 | 154800 | 155100 | 155100 | 154100 | 5688 |
| 532 | 20240813 | 094000 | 22795212400 | 155100 | 155600 | 155600 | 154900 | 15858 |
| 533 | 20240813 | 093900 | 20336348200 | 155600 | 156000 | 156000 | 155500 | 2951 |
| 534 | 20240813 | 093800 | 19877031900 | 156000 | 156400 | 157300 | 155900 | 4766 |
| 535 | 20240813 | 093700 | 19130035900 | 156400 | 156300 | 157100 | 156200 | 5184 |
| 536 | 20240813 | 093600 | 18318422500 | 156200 | 156300 | 156600 | 156200 | 735 |
| 537 | 20240813 | 093500 | 18203523500 | 156300 | 156200 | 157300 | 155800 | 2618 |
| 538 | 20240813 | 093400 | 17793374700 | 156200 | 156000 | 156400 | 155700 | 3920 |
| 539 | 20240813 | 093300 | 17181433300 | 155900 | 156500 | 156500 | 155900 | 705 |
| 540 | 20240813 | 093200 | 17071346000 | 156700 | 156200 | 157300 | 156100 | 7487 |
| 541 | 20240813 | 093100 | 15897966300 | 156100 | 156300 | 156500 | 155700 | 2269 |
| 542 | 20240813 | 093000 | 15543831500 | 156200 | 156300 | 156400 | 155700 | 6953 |
| 543 | 20240813 | 092900 | 14459441000 | 156300 | 156700 | 156800 | 156200 | 6203 |
| 544 | 20240813 | 092800 | 13488628400 | 156600 | 157300 | 157300 | 156600 | 1706 |
| 545 | 20240813 | 092700 | 13221130000 | 157300 | 156900 | 157600 | 156700 | 3674 |
| 546 | 20240813 | 092600 | 12643518500 | 156800 | 157100 | 157100 | 156800 | 1896 |
| 547 | 20240813 | 092500 | 12345901900 | 157200 | 157100 | 157700 | 156800 | 2774 |
| 548 | 20240813 | 092400 | 11909529500 | 157100 | 157100 | 157200 | 156800 | 2170 |
| 549 | 20240813 | 092300 | 11569016400 | 156900 | 157300 | 157300 | 156900 | 3575 |
| 550 | 20240813 | 092200 | 11007449000 | 157300 | 157500 | 157500 | 157200 | 844 |
| 551 | 20240813 | 092100 | 10874612200 | 157500 | 157800 | 158200 | 157400 | 2705 |
| 552 | 20240813 | 092000 | 10447939900 | 157800 | 157900 | 158300 | 157600 | 2986 |
| 553 | 20240813 | 091900 | 9976196300 | 157800 | 157500 | 158500 | 157400 | 1277 |
| 554 | 20240813 | 091800 | 9774459800 | 157400 | 157300 | 158300 | 157000 | 2619 |
| 555 | 20240813 | 091700 | 9361421300 | 157300 | 158200 | 158200 | 157000 | 5975 |
| 556 | 20240813 | 091600 | 8420741600 | 158200 | 157900 | 158700 | 157700 | 2047 |
| 557 | 20240813 | 091500 | 8096984100 | 157900 | 158500 | 158500 | 157700 | 2757 |
| 558 | 20240813 | 091400 | 7661301800 | 158500 | 159300 | 159500 | 158400 | 1967 |
| 559 | 20240813 | 091300 | 7348979800 | 159500 | 159800 | 160100 | 158900 | 3345 |
| 560 | 20240813 | 091200 | 6814499100 | 159800 | 158700 | 159800 | 158700 | 3079 |
| 561 | 20240813 | 091100 | 6324102200 | 158700 | 158400 | 159000 | 158100 | 1428 |
| 562 | 20240813 | 091000 | 6097866500 | 158400 | 159200 | 159200 | 158400 | 1173 |
| 563 | 20240813 | 090900 | 5911638900 | 159200 | 158400 | 159400 | 158100 | 2085 |
| 564 | 20240813 | 090800 | 5580173400 | 158700 | 159300 | 159400 | 158200 | 2039 |
| 565 | 20240813 | 090700 | 5256850100 | 159300 | 157800 | 159300 | 157800 | 4532 |
| 566 | 20240813 | 090600 | 4536998900 | 157900 | 157500 | 158100 | 157400 | 4308 |
| 567 | 20240813 | 090500 | 3857501000 | 157600 | 158200 | 158200 | 157500 | 2872 |
| 568 | 20240813 | 090400 | 3404114500 | 158200 | 158700 | 158800 | 158200 | 2035 |
| 569 | 20240813 | 090300 | 3081812100 | 158600 | 158300 | 158800 | 158200 | 1920 |
| 570 | 20240813 | 090200 | 2777605900 | 158300 | 158600 | 158900 | 157700 | 7090 |
| 571 | 20240813 | 090100 | 1654496600 | 158600 | 159700 | 159800 | 158600 | 5971 |
| 572 | 20240813 | 090000 | 703894000 | 159800 | 160000 | 160000 | 159700 | 4163 |