34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 184700 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 5056 |
| 3 | 20240806 | 184600 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 4 | 20240806 | 184500 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 5 | 20240806 | 184400 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 6 | 20240806 | 184300 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 7 | 20240806 | 184200 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 8 | 20240806 | 184100 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 9 | 20240806 | 184000 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 10 | 20240806 | 183900 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 11 | 20240806 | 183800 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 12 | 20240806 | 183700 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 13 | 20240806 | 183600 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 14 | 20240806 | 183500 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 15 | 20240806 | 183400 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 16 | 20240806 | 183300 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 17 | 20240806 | 183200 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 18 | 20240806 | 183100 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 19 | 20240806 | 183000 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 20 | 20240806 | 182900 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 21 | 20240806 | 182800 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 22 | 20240806 | 182700 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 23 | 20240806 | 182600 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 24 | 20240806 | 182500 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 25 | 20240806 | 182400 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 26 | 20240806 | 182300 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 27 | 20240806 | 182200 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 28 | 20240806 | 182100 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 29 | 20240806 | 182000 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 30 | 20240806 | 181900 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 31 | 20240806 | 181800 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 32 | 20240806 | 181700 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 5056 |
| 33 | 20240806 | 181600 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 34 | 20240806 | 181500 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 35 | 20240806 | 181400 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 36 | 20240806 | 181300 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 37 | 20240806 | 181200 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 38 | 20240806 | 181100 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 39 | 20240806 | 181000 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 40 | 20240806 | 180900 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 41 | 20240806 | 180800 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 42 | 20240806 | 180700 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 43 | 20240806 | 180600 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 44 | 20240806 | 180500 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 45 | 20240806 | 180400 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 46 | 20240806 | 180300 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 47 | 20240806 | 180200 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 48 | 20240806 | 180100 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 49 | 20240806 | 180000 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 50 | 20240806 | 175900 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 51 | 20240806 | 175800 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 52 | 20240806 | 175700 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 53 | 20240806 | 175600 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 54 | 20240806 | 175500 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 55 | 20240806 | 175400 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 56 | 20240806 | 175300 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 57 | 20240806 | 175200 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 58 | 20240806 | 175100 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 59 | 20240806 | 175000 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 60 | 20240806 | 174900 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 61 | 20240806 | 174800 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 62 | 20240806 | 174700 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 5056 |
| 63 | 20240806 | 174600 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 64 | 20240806 | 174500 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 65 | 20240806 | 174400 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 66 | 20240806 | 174300 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 67 | 20240806 | 174200 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 68 | 20240806 | 174100 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 69 | 20240806 | 174000 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 70 | 20240806 | 173900 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 71 | 20240806 | 173800 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 72 | 20240806 | 173700 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 73 | 20240806 | 173600 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 74 | 20240806 | 173500 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 75 | 20240806 | 173400 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 76 | 20240806 | 173300 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 77 | 20240806 | 173200 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 78 | 20240806 | 173100 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 79 | 20240806 | 173000 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 80 | 20240806 | 172900 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 81 | 20240806 | 172800 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 82 | 20240806 | 172700 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 83 | 20240806 | 172600 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 84 | 20240806 | 172500 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 85 | 20240806 | 172400 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 86 | 20240806 | 172300 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 87 | 20240806 | 172200 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 88 | 20240806 | 172100 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 89 | 20240806 | 172000 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 90 | 20240806 | 171900 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 91 | 20240806 | 171800 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 92 | 20240806 | 171700 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 5056 |
| 93 | 20240806 | 171600 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 94 | 20240806 | 171500 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 95 | 20240806 | 171400 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 96 | 20240806 | 171300 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 97 | 20240806 | 171200 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 98 | 20240806 | 171100 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 99 | 20240806 | 171000 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 100 | 20240806 | 170900 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 101 | 20240806 | 170800 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 102 | 20240806 | 170700 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 103 | 20240806 | 170600 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 104 | 20240806 | 170500 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 105 | 20240806 | 170400 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 106 | 20240806 | 170300 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 107 | 20240806 | 170200 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 108 | 20240806 | 170100 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 109 | 20240806 | 170000 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 110 | 20240806 | 165900 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 111 | 20240806 | 165800 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 112 | 20240806 | 165700 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 113 | 20240806 | 165600 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 114 | 20240806 | 165500 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 115 | 20240806 | 165400 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 116 | 20240806 | 165300 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 117 | 20240806 | 165200 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 118 | 20240806 | 165100 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 119 | 20240806 | 165000 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 120 | 20240806 | 164900 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 121 | 20240806 | 164800 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 122 | 20240806 | 164700 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 5056 |
| 123 | 20240806 | 164600 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 124 | 20240806 | 164500 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 125 | 20240806 | 164400 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 126 | 20240806 | 164300 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 127 | 20240806 | 164200 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 128 | 20240806 | 164100 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 129 | 20240806 | 164000 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 130 | 20240806 | 163900 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 131 | 20240806 | 163800 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 132 | 20240806 | 163700 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 133 | 20240806 | 163600 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 134 | 20240806 | 163500 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 135 | 20240806 | 163400 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 136 | 20240806 | 163300 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 137 | 20240806 | 163200 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 138 | 20240806 | 163100 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 139 | 20240806 | 163000 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 140 | 20240806 | 162900 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 141 | 20240806 | 162800 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 142 | 20240806 | 162700 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 143 | 20240806 | 162600 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 144 | 20240806 | 162500 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 145 | 20240806 | 162400 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 146 | 20240806 | 162300 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 147 | 20240806 | 162200 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 148 | 20240806 | 162100 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 149 | 20240806 | 162000 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 150 | 20240806 | 161900 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 151 | 20240806 | 161800 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 152 | 20240806 | 161700 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 5056 |
| 153 | 20240806 | 161600 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 154 | 20240806 | 161500 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 155 | 20240806 | 161400 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 156 | 20240806 | 161300 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 157 | 20240806 | 161200 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 158 | 20240806 | 161100 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 159 | 20240806 | 161000 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 160 | 20240806 | 160900 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 161 | 20240806 | 160800 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 162 | 20240806 | 160700 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 163 | 20240806 | 160600 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 164 | 20240806 | 160500 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 165 | 20240806 | 160400 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 166 | 20240806 | 160300 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 167 | 20240806 | 160200 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 168 | 20240806 | 160100 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 169 | 20240806 | 160000 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 170 | 20240806 | 155900 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 171 | 20240806 | 155800 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 172 | 20240806 | 155700 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 173 | 20240806 | 155600 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 174 | 20240806 | 155500 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 175 | 20240806 | 155400 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 176 | 20240806 | 155300 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 177 | 20240806 | 155200 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 178 | 20240806 | 155100 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 179 | 20240806 | 155000 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 180 | 20240806 | 154900 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 181 | 20240806 | 154800 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 182 | 20240806 | 154700 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 5056 |
| 183 | 20240806 | 154600 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 184 | 20240806 | 154500 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 185 | 20240806 | 154400 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 186 | 20240806 | 154300 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 187 | 20240806 | 154200 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 188 | 20240806 | 154100 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 189 | 20240806 | 154000 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 190 | 20240806 | 153900 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 191 | 20240806 | 153800 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 192 | 20240806 | 153700 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 193 | 20240806 | 153600 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 194 | 20240806 | 153500 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 195 | 20240806 | 153400 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 196 | 20240806 | 153300 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 197 | 20240806 | 153200 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 198 | 20240806 | 153100 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 0 |
| 199 | 20240806 | 153000 | 39826501400 | 105700 | 105700 | 105700 | 105700 | 5056 |
| 200 | 20240806 | 152900 | 39292082200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 201 | 20240806 | 152800 | 39292082200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 202 | 20240806 | 152700 | 39292082200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 203 | 20240806 | 152600 | 39292082200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 204 | 20240806 | 152500 | 39292082200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 205 | 20240806 | 152400 | 39292082200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 206 | 20240806 | 152300 | 39292082200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 207 | 20240806 | 152200 | 39292082200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 208 | 20240806 | 152100 | 39292082200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 209 | 20240806 | 152000 | 39292082200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 210 | 20240806 | 151900 | 39292082200 | 106100 | 106400 | 106400 | 106100 | 544 |
| 211 | 20240806 | 151800 | 39234265000 | 106300 | 106700 | 106700 | 106200 | 215 |
| 212 | 20240806 | 151700 | 39211388000 | 106800 | 106700 | 106800 | 106100 | 1535 |
| 213 | 20240806 | 151600 | 39047841500 | 106700 | 106700 | 106900 | 106100 | 1392 |
| 214 | 20240806 | 151500 | 38899512700 | 106700 | 106800 | 106800 | 105900 | 1925 |
| 215 | 20240806 | 151400 | 38694508500 | 106600 | 106800 | 107000 | 106500 | 978 |
| 216 | 20240806 | 151300 | 38590056000 | 106500 | 106700 | 107000 | 106400 | 1378 |
| 217 | 20240806 | 151200 | 38442887600 | 106700 | 106900 | 107000 | 106700 | 1317 |
| 218 | 20240806 | 151100 | 38302101200 | 106800 | 106900 | 107000 | 106700 | 1725 |
| 219 | 20240806 | 151000 | 38117671100 | 106800 | 107000 | 107100 | 106600 | 1867 |
| 220 | 20240806 | 150900 | 37918073100 | 107000 | 106800 | 107200 | 106800 | 1559 |
| 221 | 20240806 | 150800 | 37751254500 | 106900 | 106800 | 106900 | 106700 | 1906 |
| 222 | 20240806 | 150700 | 37547618800 | 106800 | 106700 | 107000 | 106700 | 2399 |
| 223 | 20240806 | 150600 | 37291204800 | 106600 | 106700 | 106900 | 106500 | 2387 |
| 224 | 20240806 | 150500 | 37036339900 | 106600 | 106500 | 106700 | 106500 | 1796 |
| 225 | 20240806 | 150400 | 36844862000 | 106500 | 106500 | 106600 | 106300 | 1781 |
| 226 | 20240806 | 150300 | 36655219300 | 106500 | 106300 | 106500 | 106300 | 1405 |
| 227 | 20240806 | 150200 | 36505734500 | 106200 | 106200 | 106300 | 106200 | 560 |
| 228 | 20240806 | 150100 | 36446226400 | 106200 | 106400 | 106400 | 106000 | 1126 |
| 229 | 20240806 | 150000 | 36326658200 | 106400 | 106400 | 106400 | 106000 | 965 |
| 230 | 20240806 | 145900 | 36224155400 | 106400 | 106400 | 106400 | 106300 | 863 |
| 231 | 20240806 | 145800 | 36132345300 | 106400 | 106400 | 106400 | 106300 | 557 |
| 232 | 20240806 | 145700 | 36073084500 | 106400 | 106400 | 106400 | 106000 | 1088 |
| 233 | 20240806 | 145600 | 35957413800 | 106400 | 106100 | 106400 | 106000 | 1395 |
| 234 | 20240806 | 145500 | 35809187200 | 106200 | 106300 | 106300 | 105900 | 1063 |
| 235 | 20240806 | 145400 | 35696411900 | 106200 | 106300 | 106400 | 106200 | 627 |
| 236 | 20240806 | 145300 | 35629770100 | 106300 | 106300 | 106300 | 106100 | 514 |
| 237 | 20240806 | 145200 | 35575153900 | 106300 | 106200 | 106300 | 106000 | 458 |
| 238 | 20240806 | 145100 | 35526506600 | 106300 | 106300 | 106300 | 106000 | 1212 |
| 239 | 20240806 | 145000 | 35397825400 | 106300 | 106300 | 106300 | 106100 | 1139 |
| 240 | 20240806 | 144900 | 35276820900 | 106300 | 106200 | 106300 | 106200 | 370 |
| 241 | 20240806 | 144800 | 35237492700 | 106300 | 106200 | 106300 | 106200 | 859 |
| 242 | 20240806 | 144700 | 35146218200 | 106200 | 106000 | 106200 | 106000 | 759 |
| 243 | 20240806 | 144600 | 35065689500 | 106100 | 106000 | 106200 | 105900 | 485 |
| 244 | 20240806 | 144500 | 35014243700 | 106100 | 105900 | 106200 | 105800 | 2067 |
| 245 | 20240806 | 144400 | 34795067900 | 105900 | 105800 | 106000 | 105600 | 2220 |
| 246 | 20240806 | 144300 | 34560037700 | 105900 | 105400 | 105900 | 105400 | 913 |
| 247 | 20240806 | 144200 | 34463514400 | 105400 | 105600 | 105700 | 105300 | 743 |
| 248 | 20240806 | 144100 | 34385058100 | 105600 | 105600 | 105700 | 105500 | 535 |
| 249 | 20240806 | 144000 | 34328580800 | 105500 | 105600 | 105700 | 105300 | 309 |
| 250 | 20240806 | 143900 | 34295992800 | 105600 | 105500 | 105600 | 105000 | 614 |
| 251 | 20240806 | 143800 | 34231286900 | 105600 | 105600 | 105600 | 105400 | 408 |
| 252 | 20240806 | 143700 | 34188223000 | 105600 | 105500 | 105600 | 105500 | 309 |
| 253 | 20240806 | 143600 | 34155596300 | 105600 | 105600 | 105700 | 105500 | 573 |
| 254 | 20240806 | 143500 | 34095087500 | 105600 | 105500 | 105600 | 105400 | 665 |
| 255 | 20240806 | 143400 | 34024924000 | 105500 | 105400 | 105500 | 105400 | 449 |
| 256 | 20240806 | 143300 | 33977564000 | 105400 | 105400 | 105400 | 105300 | 480 |
| 257 | 20240806 | 143200 | 33926974300 | 105400 | 105200 | 105400 | 105200 | 384 |
| 258 | 20240806 | 143100 | 33886518200 | 105300 | 105200 | 105300 | 105100 | 1225 |
| 259 | 20240806 | 143000 | 33757629400 | 105200 | 104800 | 105200 | 104700 | 1015 |
| 260 | 20240806 | 142900 | 33650973100 | 104800 | 105100 | 105200 | 104500 | 1141 |
| 261 | 20240806 | 142800 | 33531291000 | 105100 | 105200 | 105200 | 105000 | 480 |
| 262 | 20240806 | 142700 | 33480851200 | 105100 | 105100 | 105200 | 104900 | 743 |
| 263 | 20240806 | 142600 | 33402814900 | 105200 | 105300 | 105300 | 105100 | 275 |
| 264 | 20240806 | 142500 | 33373874000 | 105300 | 105000 | 105300 | 105000 | 505 |
| 265 | 20240806 | 142400 | 33320783600 | 105000 | 105100 | 105100 | 104900 | 373 |
| 266 | 20240806 | 142300 | 33281612000 | 105100 | 104900 | 105100 | 104800 | 813 |
| 267 | 20240806 | 142200 | 33196298100 | 105000 | 104800 | 105000 | 104700 | 1197 |
| 268 | 20240806 | 142100 | 33070722100 | 104800 | 104500 | 104800 | 104500 | 254 |
| 269 | 20240806 | 142000 | 33044151100 | 104500 | 104600 | 104900 | 104500 | 1798 |
| 270 | 20240806 | 141900 | 32855794400 | 104600 | 104700 | 104700 | 104500 | 313 |
| 271 | 20240806 | 141800 | 32823047200 | 104700 | 104700 | 104700 | 104600 | 202 |
| 272 | 20240806 | 141700 | 32801899100 | 104700 | 104600 | 104700 | 104200 | 344 |
| 273 | 20240806 | 141600 | 32765913200 | 104700 | 104700 | 104800 | 104400 | 399 |
| 274 | 20240806 | 141500 | 32724134500 | 104800 | 104200 | 104800 | 104200 | 2026 |
| 275 | 20240806 | 141400 | 32512327800 | 104200 | 104300 | 104300 | 104100 | 384 |
| 276 | 20240806 | 141300 | 32472301200 | 104300 | 104200 | 104300 | 104000 | 1133 |
| 277 | 20240806 | 141200 | 32354350700 | 104200 | 104300 | 104400 | 104200 | 626 |
| 278 | 20240806 | 141100 | 32289079000 | 104300 | 104500 | 104500 | 104300 | 477 |
| 279 | 20240806 | 141000 | 32239303300 | 104500 | 104600 | 104600 | 104400 | 483 |
| 280 | 20240806 | 140900 | 32188834700 | 104600 | 104600 | 104700 | 104500 | 256 |
| 281 | 20240806 | 140800 | 32162064800 | 104600 | 104500 | 104700 | 104400 | 424 |
| 282 | 20240806 | 140700 | 32117718300 | 104500 | 104700 | 104700 | 104300 | 277 |
| 283 | 20240806 | 140600 | 32088779400 | 104700 | 104500 | 105000 | 104300 | 689 |
| 284 | 20240806 | 140500 | 32016794000 | 104600 | 104700 | 105000 | 104400 | 619 |
| 285 | 20240806 | 140400 | 31952050000 | 104700 | 104800 | 104800 | 104600 | 630 |
| 286 | 20240806 | 140300 | 31886117600 | 104800 | 105000 | 105000 | 104800 | 486 |
| 287 | 20240806 | 140200 | 31835130900 | 105000 | 104800 | 105000 | 104700 | 903 |
| 288 | 20240806 | 140100 | 31740424700 | 104700 | 104900 | 104900 | 104700 | 338 |
| 289 | 20240806 | 140000 | 31704993400 | 104900 | 104600 | 104900 | 104600 | 463 |
| 290 | 20240806 | 135900 | 31656490700 | 104700 | 104700 | 105000 | 104500 | 585 |
| 291 | 20240806 | 135800 | 31595266100 | 104700 | 105000 | 105000 | 104600 | 582 |
| 292 | 20240806 | 135700 | 31534291200 | 104900 | 105000 | 105000 | 104800 | 399 |
| 293 | 20240806 | 135600 | 31492422700 | 105000 | 105100 | 105200 | 104800 | 544 |
| 294 | 20240806 | 135500 | 31435329300 | 105100 | 105200 | 105200 | 104900 | 594 |
| 295 | 20240806 | 135400 | 31372916000 | 105100 | 105000 | 105200 | 104900 | 225 |
| 296 | 20240806 | 135300 | 31349257300 | 105000 | 105200 | 105300 | 104800 | 761 |
| 297 | 20240806 | 135200 | 31269338500 | 105200 | 105000 | 105300 | 105000 | 237 |
| 298 | 20240806 | 135100 | 31244414900 | 105000 | 104900 | 105100 | 104700 | 497 |
| 299 | 20240806 | 135000 | 31192296900 | 104900 | 105300 | 105300 | 104700 | 816 |
| 300 | 20240806 | 134900 | 31106564700 | 105300 | 105300 | 105300 | 105200 | 336 |
| 301 | 20240806 | 134800 | 31071195100 | 105200 | 105200 | 105300 | 105100 | 747 |
| 302 | 20240806 | 134700 | 30992619700 | 105200 | 105400 | 105400 | 105200 | 762 |
| 303 | 20240806 | 134600 | 30912408500 | 105400 | 105700 | 105700 | 105200 | 536 |
| 304 | 20240806 | 134500 | 30855874700 | 105700 | 105400 | 105700 | 105300 | 253 |
| 305 | 20240806 | 134400 | 30829156100 | 105700 | 105600 | 105700 | 105400 | 374 |
| 306 | 20240806 | 134300 | 30789699000 | 105600 | 105500 | 105600 | 105400 | 509 |
| 307 | 20240806 | 134200 | 30735984300 | 105400 | 105300 | 105500 | 105200 | 211 |
| 308 | 20240806 | 134100 | 30713750700 | 105300 | 105300 | 105600 | 105100 | 870 |
| 309 | 20240806 | 134000 | 30622120800 | 105400 | 105100 | 105500 | 105100 | 271 |
| 310 | 20240806 | 133900 | 30593572700 | 105200 | 105300 | 105400 | 104900 | 313 |
| 311 | 20240806 | 133800 | 30560675000 | 105300 | 105100 | 105400 | 104900 | 382 |
| 312 | 20240806 | 133700 | 30520501400 | 105100 | 105300 | 105500 | 105100 | 246 |
| 313 | 20240806 | 133600 | 30494565300 | 105400 | 105500 | 105500 | 105200 | 479 |
| 314 | 20240806 | 133500 | 30444105500 | 105500 | 105000 | 105700 | 104800 | 561 |
| 315 | 20240806 | 133400 | 30385164100 | 105000 | 104900 | 105000 | 104900 | 497 |
| 316 | 20240806 | 133300 | 30332995300 | 105000 | 105300 | 105500 | 104900 | 529 |
| 317 | 20240806 | 133200 | 30277405800 | 105300 | 105500 | 105600 | 105000 | 598 |
| 318 | 20240806 | 133100 | 30214439500 | 105500 | 105600 | 105700 | 105500 | 215 |
| 319 | 20240806 | 133000 | 30191743200 | 105600 | 105300 | 105800 | 105100 | 474 |
| 320 | 20240806 | 132900 | 30141793700 | 105300 | 105500 | 105600 | 105200 | 633 |
| 321 | 20240806 | 132800 | 30075087700 | 105500 | 105800 | 105800 | 105400 | 940 |
| 322 | 20240806 | 132700 | 29975812700 | 105800 | 105800 | 105800 | 105700 | 192 |
| 323 | 20240806 | 132600 | 29955500700 | 105800 | 105700 | 105800 | 105700 | 290 |
| 324 | 20240806 | 132500 | 29924832100 | 105700 | 105800 | 105800 | 105700 | 184 |
| 325 | 20240806 | 132400 | 29905367800 | 105700 | 105800 | 105800 | 105700 | 208 |
| 326 | 20240806 | 132300 | 29883372400 | 105800 | 105800 | 105800 | 105700 | 312 |
| 327 | 20240806 | 132200 | 29850378000 | 105700 | 105700 | 105800 | 105600 | 181 |
| 328 | 20240806 | 132100 | 29831246500 | 105700 | 105800 | 105800 | 105600 | 578 |
| 329 | 20240806 | 132000 | 29770175700 | 105800 | 105700 | 105800 | 105700 | 205 |
| 330 | 20240806 | 131900 | 29748502200 | 105700 | 105700 | 105700 | 105700 | 173 |
| 331 | 20240806 | 131800 | 29730216100 | 105600 | 105600 | 105700 | 105500 | 227 |
| 332 | 20240806 | 131700 | 29706236600 | 105600 | 105600 | 105600 | 105500 | 168 |
| 333 | 20240806 | 131600 | 29688501000 | 105600 | 105700 | 105700 | 105500 | 335 |
| 334 | 20240806 | 131500 | 29653117900 | 105700 | 105600 | 105700 | 105600 | 265 |
| 335 | 20240806 | 131400 | 29625130900 | 105600 | 105600 | 105600 | 105500 | 169 |
| 336 | 20240806 | 131300 | 29607288100 | 105600 | 105600 | 105600 | 105500 | 144 |
| 337 | 20240806 | 131200 | 29592081800 | 105500 | 105200 | 105500 | 105200 | 386 |
| 338 | 20240806 | 131100 | 29551433100 | 105200 | 105300 | 105300 | 105100 | 302 |
| 339 | 20240806 | 131000 | 29519674300 | 105300 | 105300 | 105400 | 105200 | 665 |
| 340 | 20240806 | 130900 | 29449648100 | 105300 | 105000 | 105400 | 105000 | 671 |
| 341 | 20240806 | 130800 | 29379146400 | 104900 | 105400 | 105500 | 104900 | 601 |
| 342 | 20240806 | 130700 | 29315912600 | 105400 | 105700 | 105700 | 105300 | 1254 |
| 343 | 20240806 | 130600 | 29183615100 | 105700 | 105700 | 105700 | 105500 | 603 |
| 344 | 20240806 | 130500 | 29119964400 | 105700 | 105600 | 105700 | 105500 | 559 |
| 345 | 20240806 | 130400 | 29060930600 | 105600 | 105600 | 105600 | 105500 | 178 |
| 346 | 20240806 | 130300 | 29042136900 | 105600 | 105600 | 105600 | 105500 | 253 |
| 347 | 20240806 | 130200 | 29015423900 | 105600 | 105400 | 105600 | 105300 | 357 |
| 348 | 20240806 | 130100 | 28977770500 | 105400 | 105200 | 105500 | 105200 | 1473 |
| 349 | 20240806 | 130000 | 28822704400 | 105200 | 105100 | 105200 | 105000 | 237 |
| 350 | 20240806 | 125900 | 28797782500 | 105100 | 105200 | 105200 | 105000 | 476 |
| 351 | 20240806 | 125800 | 28747756600 | 105200 | 105500 | 105500 | 105100 | 482 |
| 352 | 20240806 | 125700 | 28697005500 | 105500 | 105300 | 105500 | 105300 | 343 |
| 353 | 20240806 | 125600 | 28660850900 | 105300 | 105300 | 105300 | 105100 | 1147 |
| 354 | 20240806 | 125500 | 28540177900 | 105300 | 105100 | 105300 | 105000 | 540 |
| 355 | 20240806 | 125400 | 28483420500 | 105300 | 105400 | 105400 | 105100 | 532 |
| 356 | 20240806 | 125300 | 28427424300 | 105300 | 105300 | 105400 | 105200 | 657 |
| 357 | 20240806 | 125200 | 28358233600 | 105300 | 105400 | 105400 | 105200 | 752 |
| 358 | 20240806 | 125100 | 28279008700 | 105400 | 105300 | 105400 | 105300 | 152 |
| 359 | 20240806 | 125000 | 28262988500 | 105400 | 105500 | 105500 | 105300 | 311 |
| 360 | 20240806 | 124900 | 28230210900 | 105500 | 105500 | 105500 | 105400 | 329 |
| 361 | 20240806 | 124800 | 28195519800 | 105500 | 105300 | 105500 | 105300 | 135 |
| 362 | 20240806 | 124700 | 28181290800 | 105400 | 105500 | 105500 | 105400 | 256 |
| 363 | 20240806 | 124600 | 28154307600 | 105400 | 105200 | 105500 | 105100 | 372 |
| 364 | 20240806 | 124500 | 28115129500 | 105200 | 105300 | 105400 | 105200 | 778 |
| 365 | 20240806 | 124400 | 28033196000 | 105300 | 105000 | 105300 | 104900 | 905 |
| 366 | 20240806 | 124300 | 27938006400 | 105000 | 105100 | 105100 | 105000 | 86 |
| 367 | 20240806 | 124200 | 27928972400 | 105100 | 105100 | 105100 | 105000 | 283 |
| 368 | 20240806 | 124100 | 27899250900 | 105100 | 105200 | 105200 | 105000 | 441 |
| 369 | 20240806 | 124000 | 27852915300 | 105100 | 105200 | 105200 | 105000 | 253 |
| 370 | 20240806 | 123900 | 27826322800 | 105200 | 105200 | 105200 | 105100 | 287 |
| 371 | 20240806 | 123800 | 27796140700 | 105200 | 105200 | 105200 | 105100 | 106 |
| 372 | 20240806 | 123700 | 27784990500 | 105200 | 105400 | 105400 | 105200 | 720 |
| 373 | 20240806 | 123600 | 27709167500 | 105300 | 105100 | 105400 | 105100 | 486 |
| 374 | 20240806 | 123500 | 27658007600 | 105200 | 105200 | 105200 | 105000 | 238 |
| 375 | 20240806 | 123400 | 27632984700 | 105200 | 105300 | 105300 | 105100 | 463 |
| 376 | 20240806 | 123300 | 27584304800 | 105300 | 105300 | 105400 | 105200 | 371 |
| 377 | 20240806 | 123200 | 27545259600 | 105300 | 105400 | 105400 | 105300 | 384 |
| 378 | 20240806 | 123100 | 27504816500 | 105400 | 105300 | 105400 | 105200 | 760 |
| 379 | 20240806 | 123000 | 27424764200 | 105300 | 105300 | 105300 | 105200 | 222 |
| 380 | 20240806 | 122900 | 27401403400 | 105300 | 105200 | 105300 | 105200 | 305 |
| 381 | 20240806 | 122800 | 27369306500 | 105200 | 105200 | 105200 | 105100 | 213 |
| 382 | 20240806 | 122700 | 27346899300 | 105100 | 105200 | 105200 | 105000 | 176 |
| 383 | 20240806 | 122600 | 27328396700 | 105200 | 105000 | 105200 | 105000 | 229 |
| 384 | 20240806 | 122500 | 27304329200 | 105100 | 104900 | 105100 | 104800 | 501 |
| 385 | 20240806 | 122400 | 27251725400 | 105000 | 105200 | 105200 | 104800 | 360 |
| 386 | 20240806 | 122300 | 27213903800 | 105300 | 105200 | 105300 | 105100 | 387 |
| 387 | 20240806 | 122200 | 27173172400 | 105200 | 105000 | 105200 | 104900 | 508 |
| 388 | 20240806 | 122100 | 27119818400 | 105000 | 105000 | 105000 | 104900 | 438 |
| 389 | 20240806 | 122000 | 27073833100 | 105000 | 105000 | 105000 | 104900 | 111 |
| 390 | 20240806 | 121900 | 27062186400 | 104900 | 104900 | 104900 | 104800 | 399 |
| 391 | 20240806 | 121800 | 27020331400 | 104800 | 104900 | 104900 | 104800 | 343 |
| 392 | 20240806 | 121700 | 26984381900 | 104900 | 104600 | 104900 | 104500 | 2202 |
| 393 | 20240806 | 121600 | 26753953000 | 104600 | 104500 | 104600 | 104300 | 748 |
| 394 | 20240806 | 121500 | 26675881200 | 104500 | 104400 | 104500 | 104300 | 365 |
| 395 | 20240806 | 121400 | 26637775500 | 104400 | 104400 | 104400 | 104300 | 56 |
| 396 | 20240806 | 121300 | 26631929200 | 104400 | 104500 | 104500 | 104300 | 258 |
| 397 | 20240806 | 121200 | 26604983000 | 104500 | 104400 | 104600 | 104300 | 659 |
| 398 | 20240806 | 121100 | 26536133600 | 104400 | 103900 | 104400 | 103900 | 804 |
| 399 | 20240806 | 121000 | 26452359900 | 103900 | 103900 | 103900 | 103800 | 843 |
| 400 | 20240806 | 120900 | 26364837300 | 104000 | 104000 | 104300 | 103900 | 177 |
| 401 | 20240806 | 120800 | 26346405800 | 104000 | 103900 | 104300 | 103900 | 1026 |
| 402 | 20240806 | 120700 | 26239626800 | 103900 | 103900 | 103900 | 103800 | 72 |
| 403 | 20240806 | 120600 | 26232146500 | 103800 | 103700 | 103800 | 103600 | 147 |
| 404 | 20240806 | 120500 | 26216906500 | 103600 | 103700 | 103700 | 103600 | 82 |
| 405 | 20240806 | 120400 | 26208406300 | 103700 | 103400 | 103700 | 103400 | 195 |
| 406 | 20240806 | 120300 | 26188224100 | 103400 | 103800 | 103900 | 103400 | 390 |
| 407 | 20240806 | 120200 | 26147795800 | 103700 | 103700 | 103900 | 103600 | 512 |
| 408 | 20240806 | 120100 | 26094649500 | 103700 | 103700 | 103700 | 103600 | 163 |
| 409 | 20240806 | 120000 | 26077754300 | 103700 | 103800 | 103800 | 103300 | 733 |
| 410 | 20240806 | 115900 | 26001878000 | 103800 | 103800 | 103900 | 103700 | 251 |
| 411 | 20240806 | 115800 | 25975824500 | 103900 | 103900 | 104100 | 103800 | 248 |
| 412 | 20240806 | 115700 | 25950056400 | 103900 | 103900 | 104000 | 103900 | 156 |
| 413 | 20240806 | 115600 | 25933847700 | 104000 | 103800 | 104300 | 103800 | 639 |
| 414 | 20240806 | 115500 | 25867390200 | 103800 | 103600 | 103800 | 103600 | 257 |
| 415 | 20240806 | 115400 | 25840719600 | 103700 | 104500 | 104500 | 103500 | 2027 |
| 416 | 20240806 | 115300 | 25629959500 | 104500 | 104400 | 104500 | 104300 | 268 |
| 417 | 20240806 | 115200 | 25601986000 | 104400 | 104300 | 104400 | 104300 | 261 |
| 418 | 20240806 | 115100 | 25574759600 | 104300 | 104200 | 104300 | 104100 | 191 |
| 419 | 20240806 | 115000 | 25554852100 | 104100 | 104200 | 104300 | 104100 | 318 |
| 420 | 20240806 | 114900 | 25521710500 | 104200 | 104600 | 104600 | 104100 | 501 |
| 421 | 20240806 | 114800 | 25469436900 | 104600 | 104500 | 104600 | 104400 | 403 |
| 422 | 20240806 | 114700 | 25427332300 | 104500 | 104400 | 104500 | 104400 | 335 |
| 423 | 20240806 | 114600 | 25392335000 | 104500 | 104500 | 104500 | 104400 | 269 |
| 424 | 20240806 | 114500 | 25364230800 | 104500 | 104200 | 104500 | 104100 | 489 |
| 425 | 20240806 | 114400 | 25313208900 | 104200 | 104200 | 104200 | 104000 | 416 |
| 426 | 20240806 | 114300 | 25269888100 | 104200 | 104300 | 104300 | 104000 | 500 |
| 427 | 20240806 | 114200 | 25217829800 | 104300 | 104200 | 104300 | 104200 | 776 |
| 428 | 20240806 | 114100 | 25136917400 | 104200 | 104300 | 104400 | 104200 | 305 |
| 429 | 20240806 | 114000 | 25105107600 | 104400 | 104000 | 104400 | 104000 | 1065 |
| 430 | 20240806 | 113900 | 24994159800 | 104100 | 104200 | 104200 | 104000 | 255 |
| 431 | 20240806 | 113800 | 24967608800 | 103900 | 104100 | 104200 | 103800 | 545 |
| 432 | 20240806 | 113700 | 24910939400 | 104100 | 103800 | 104100 | 103700 | 587 |
| 433 | 20240806 | 113600 | 24849994200 | 103800 | 103800 | 103800 | 103700 | 159 |
| 434 | 20240806 | 113500 | 24833491300 | 103900 | 103800 | 103900 | 103800 | 121 |
| 435 | 20240806 | 113400 | 24820923900 | 103900 | 104200 | 104200 | 103900 | 207 |
| 436 | 20240806 | 113300 | 24799383700 | 104100 | 103900 | 104200 | 103800 | 342 |
| 437 | 20240806 | 113200 | 24763797300 | 103900 | 104200 | 104200 | 103700 | 314 |
| 438 | 20240806 | 113100 | 24731151000 | 104200 | 103900 | 104200 | 103800 | 539 |
| 439 | 20240806 | 113000 | 24675127100 | 103900 | 104200 | 104200 | 103800 | 321 |
| 440 | 20240806 | 112900 | 24641740800 | 104200 | 104100 | 104200 | 104100 | 158 |
| 441 | 20240806 | 112800 | 24625286300 | 104100 | 103700 | 104100 | 103700 | 1360 |
| 442 | 20240806 | 112700 | 24484075900 | 103800 | 103800 | 103800 | 103700 | 242 |
| 443 | 20240806 | 112600 | 24458966800 | 103800 | 103500 | 103900 | 103500 | 324 |
| 444 | 20240806 | 112500 | 24425370700 | 103500 | 103400 | 103500 | 103300 | 167 |
| 445 | 20240806 | 112400 | 24408107400 | 103400 | 103300 | 103400 | 103200 | 259 |
| 446 | 20240806 | 112300 | 24381347900 | 103400 | 103600 | 103700 | 103400 | 357 |
| 447 | 20240806 | 112200 | 24344399000 | 103700 | 103400 | 103900 | 103400 | 649 |
| 448 | 20240806 | 112100 | 24277149300 | 103300 | 103400 | 103500 | 103200 | 159 |
| 449 | 20240806 | 112000 | 24260719300 | 103500 | 103700 | 103700 | 103400 | 234 |
| 450 | 20240806 | 111900 | 24236479400 | 103600 | 103600 | 103700 | 103000 | 1876 |
| 451 | 20240806 | 111800 | 24042954300 | 103600 | 103700 | 103900 | 103600 | 737 |
| 452 | 20240806 | 111700 | 23966524500 | 103700 | 103600 | 103800 | 103500 | 219 |
| 453 | 20240806 | 111600 | 23943831800 | 103500 | 103300 | 103800 | 103300 | 279 |
| 454 | 20240806 | 111500 | 23914947200 | 103600 | 103200 | 103700 | 103000 | 264 |
| 455 | 20240806 | 111400 | 23887711900 | 103100 | 103500 | 103800 | 102800 | 2052 |
| 456 | 20240806 | 111300 | 23675354600 | 103500 | 103000 | 103500 | 102600 | 2972 |
| 457 | 20240806 | 111200 | 23369585400 | 103000 | 103300 | 103300 | 103000 | 851 |
| 458 | 20240806 | 111100 | 23281792200 | 103200 | 103200 | 103300 | 103200 | 215 |
| 459 | 20240806 | 111000 | 23259598600 | 103200 | 103100 | 103600 | 103000 | 933 |
| 460 | 20240806 | 110900 | 23163270000 | 103000 | 103100 | 103400 | 103000 | 1246 |
| 461 | 20240806 | 110800 | 23034779200 | 103100 | 103500 | 103600 | 103100 | 1624 |
| 462 | 20240806 | 110700 | 22867085000 | 103600 | 103800 | 103800 | 103500 | 194 |
| 463 | 20240806 | 110600 | 22846981400 | 103600 | 103900 | 104000 | 103600 | 293 |
| 464 | 20240806 | 110500 | 22816591200 | 103900 | 104100 | 104100 | 103800 | 370 |
| 465 | 20240806 | 110400 | 22778170400 | 103900 | 104200 | 104200 | 103900 | 395 |
| 466 | 20240806 | 110300 | 22737092000 | 104200 | 104300 | 104400 | 104100 | 642 |
| 467 | 20240806 | 110200 | 22670201500 | 104200 | 103800 | 104400 | 103800 | 685 |
| 468 | 20240806 | 110100 | 22598823900 | 103800 | 104000 | 104200 | 103600 | 834 |
| 469 | 20240806 | 110000 | 22512213100 | 104000 | 104000 | 104000 | 103900 | 172 |
| 470 | 20240806 | 105900 | 22494331400 | 104000 | 104100 | 104100 | 103900 | 78 |
| 471 | 20240806 | 105800 | 22486221000 | 104100 | 103900 | 104500 | 103700 | 1462 |
| 472 | 20240806 | 105700 | 22334068600 | 103900 | 104100 | 104100 | 103700 | 439 |
| 473 | 20240806 | 105600 | 22288436900 | 104100 | 103700 | 104100 | 103700 | 822 |
| 474 | 20240806 | 105500 | 22202982200 | 103600 | 103700 | 103700 | 103500 | 436 |
| 475 | 20240806 | 105400 | 22157781000 | 103600 | 103400 | 103700 | 103100 | 1032 |
| 476 | 20240806 | 105300 | 22051111200 | 103500 | 104000 | 104000 | 103500 | 287 |
| 477 | 20240806 | 105200 | 22021363700 | 104000 | 104000 | 104000 | 103800 | 617 |
| 478 | 20240806 | 105100 | 21957235300 | 104000 | 103600 | 104300 | 103600 | 1532 |
| 479 | 20240806 | 105000 | 21798063300 | 103600 | 103700 | 103700 | 103300 | 821 |
| 480 | 20240806 | 104900 | 21713124900 | 103700 | 103500 | 104000 | 103500 | 966 |
| 481 | 20240806 | 104800 | 21612916200 | 103400 | 103500 | 103500 | 102800 | 1029 |
| 482 | 20240806 | 104700 | 21506810100 | 103200 | 103000 | 103500 | 102900 | 654 |
| 483 | 20240806 | 104600 | 21439383300 | 102900 | 103100 | 103100 | 102400 | 1057 |
| 484 | 20240806 | 104500 | 21330793500 | 103200 | 103000 | 103500 | 102800 | 625 |
| 485 | 20240806 | 104400 | 21266326000 | 103100 | 103300 | 103400 | 102800 | 1607 |
| 486 | 20240806 | 104300 | 21100615800 | 103200 | 102200 | 103200 | 101700 | 2852 |
| 487 | 20240806 | 104200 | 20809155300 | 102200 | 102600 | 102600 | 102200 | 2056 |
| 488 | 20240806 | 104100 | 20598848200 | 102500 | 102500 | 103000 | 102400 | 1235 |
| 489 | 20240806 | 104000 | 20472226200 | 102600 | 102800 | 102800 | 102500 | 1419 |
| 490 | 20240806 | 103900 | 20326615700 | 102800 | 103000 | 103100 | 102600 | 1376 |
| 491 | 20240806 | 103800 | 20185106900 | 103000 | 103200 | 103400 | 103000 | 1778 |
| 492 | 20240806 | 103700 | 20001651300 | 103300 | 103500 | 103500 | 103100 | 1601 |
| 493 | 20240806 | 103600 | 19836306900 | 103500 | 103300 | 103600 | 103300 | 638 |
| 494 | 20240806 | 103500 | 19770348300 | 103400 | 103500 | 103600 | 103300 | 259 |
| 495 | 20240806 | 103400 | 19743587100 | 103600 | 103400 | 103600 | 103300 | 954 |
| 496 | 20240806 | 103300 | 19644960200 | 103400 | 103000 | 103600 | 102900 | 605 |
| 497 | 20240806 | 103200 | 19582480900 | 103000 | 103200 | 103600 | 103000 | 1826 |
| 498 | 20240806 | 103100 | 19394139700 | 103300 | 103600 | 103600 | 103200 | 1139 |
| 499 | 20240806 | 103000 | 19276422700 | 103500 | 104000 | 104000 | 103500 | 1619 |
| 500 | 20240806 | 102900 | 19108663100 | 104000 | 104100 | 104300 | 103800 | 1063 |
| 501 | 20240806 | 102800 | 18998177200 | 104100 | 104000 | 104400 | 104000 | 648 |
| 502 | 20240806 | 102700 | 18930766200 | 104100 | 104400 | 104400 | 104100 | 1188 |
| 503 | 20240806 | 102600 | 18806931600 | 104300 | 104600 | 104800 | 104300 | 1404 |
| 504 | 20240806 | 102500 | 18660244000 | 104500 | 104400 | 104700 | 104400 | 659 |
| 505 | 20240806 | 102400 | 18591368800 | 104600 | 104300 | 104800 | 104300 | 857 |
| 506 | 20240806 | 102300 | 18501877100 | 104400 | 104700 | 104800 | 104300 | 467 |
| 507 | 20240806 | 102200 | 18453026000 | 104600 | 104600 | 104800 | 104500 | 444 |
| 508 | 20240806 | 102100 | 18406574400 | 104600 | 104700 | 104900 | 104300 | 632 |
| 509 | 20240806 | 102000 | 18340529000 | 104600 | 104400 | 104700 | 104100 | 1586 |
| 510 | 20240806 | 101900 | 18175168500 | 104400 | 104600 | 104800 | 104400 | 2874 |
| 511 | 20240806 | 101800 | 17874517000 | 104700 | 104900 | 104900 | 104600 | 1572 |
| 512 | 20240806 | 101700 | 17709882300 | 104900 | 105100 | 105100 | 104700 | 1771 |
| 513 | 20240806 | 101600 | 17524246100 | 104900 | 105300 | 105400 | 104900 | 413 |
| 514 | 20240806 | 101500 | 17480815700 | 105200 | 105300 | 105500 | 105000 | 1710 |
| 515 | 20240806 | 101400 | 17300999100 | 105300 | 105700 | 105700 | 105300 | 479 |
| 516 | 20240806 | 101300 | 17250463900 | 105600 | 105900 | 105900 | 105200 | 1123 |
| 517 | 20240806 | 101200 | 17132077600 | 105900 | 105200 | 105900 | 105100 | 1047 |
| 518 | 20240806 | 101100 | 17021793500 | 105200 | 105600 | 105800 | 105200 | 2005 |
| 519 | 20240806 | 101000 | 16810610800 | 105900 | 105800 | 105900 | 105600 | 526 |
| 520 | 20240806 | 100900 | 16754975000 | 105800 | 105600 | 106000 | 105600 | 2371 |
| 521 | 20240806 | 100800 | 16504513100 | 105600 | 105600 | 105800 | 105600 | 942 |
| 522 | 20240806 | 100700 | 16404991700 | 105600 | 106400 | 106400 | 105600 | 2866 |
| 523 | 20240806 | 100600 | 16101162400 | 106400 | 106400 | 106400 | 106300 | 215 |
| 524 | 20240806 | 100500 | 16078297300 | 106400 | 106200 | 106400 | 106100 | 978 |
| 525 | 20240806 | 100400 | 15974325900 | 106100 | 106200 | 106300 | 106100 | 317 |
| 526 | 20240806 | 100300 | 15940665800 | 106200 | 106000 | 106200 | 105900 | 834 |
| 527 | 20240806 | 100200 | 15852216600 | 106000 | 106100 | 106100 | 105900 | 254 |
| 528 | 20240806 | 100100 | 15825293900 | 106100 | 106100 | 106300 | 105900 | 473 |
| 529 | 20240806 | 100000 | 15775112400 | 106100 | 106100 | 106100 | 106000 | 606 |
| 530 | 20240806 | 095900 | 15710849800 | 106100 | 106400 | 106400 | 106000 | 1244 |
| 531 | 20240806 | 095800 | 15578686600 | 106400 | 106400 | 106400 | 106300 | 519 |
| 532 | 20240806 | 095700 | 15523500600 | 106400 | 106200 | 106400 | 106200 | 1526 |
| 533 | 20240806 | 095600 | 15361303700 | 106200 | 105900 | 106200 | 105900 | 1918 |
| 534 | 20240806 | 095500 | 15157883700 | 106000 | 105900 | 106000 | 105800 | 1221 |
| 535 | 20240806 | 095400 | 15028554400 | 105900 | 105900 | 105900 | 105800 | 210 |
| 536 | 20240806 | 095300 | 15006323700 | 105900 | 105800 | 105900 | 105800 | 424 |
| 537 | 20240806 | 095200 | 14961443500 | 105900 | 105800 | 106000 | 105800 | 2338 |
| 538 | 20240806 | 095100 | 14713905800 | 106000 | 105400 | 106000 | 105400 | 1696 |
| 539 | 20240806 | 095000 | 14534534300 | 105400 | 105400 | 105400 | 105200 | 623 |
| 540 | 20240806 | 094900 | 14468894100 | 105400 | 105700 | 105700 | 105300 | 566 |
| 541 | 20240806 | 094800 | 14409172300 | 105700 | 105600 | 105700 | 105600 | 435 |
| 542 | 20240806 | 094700 | 14363220500 | 105600 | 105600 | 105600 | 105500 | 315 |
| 543 | 20240806 | 094600 | 14329958900 | 105500 | 105400 | 105500 | 105300 | 805 |
| 544 | 20240806 | 094500 | 14245096200 | 105400 | 105300 | 105500 | 105100 | 1233 |
| 545 | 20240806 | 094400 | 14115313300 | 105200 | 105000 | 105300 | 104900 | 847 |
| 546 | 20240806 | 094300 | 14026317500 | 105000 | 105400 | 105400 | 104900 | 865 |
| 547 | 20240806 | 094200 | 13935383600 | 105400 | 105200 | 105400 | 105200 | 528 |
| 548 | 20240806 | 094100 | 13879808500 | 105200 | 105500 | 105500 | 105100 | 504 |
| 549 | 20240806 | 094000 | 13826771000 | 105300 | 105700 | 105700 | 105300 | 681 |
| 550 | 20240806 | 093900 | 13754949500 | 105600 | 105500 | 105800 | 105400 | 625 |
| 551 | 20240806 | 093800 | 13688932500 | 105500 | 105800 | 106000 | 105400 | 2221 |
| 552 | 20240806 | 093700 | 13454150500 | 105800 | 105900 | 105900 | 105400 | 1161 |
| 553 | 20240806 | 093600 | 13331497100 | 105900 | 106100 | 106400 | 105900 | 2048 |
| 554 | 20240806 | 093500 | 13114220700 | 106100 | 106400 | 106400 | 106000 | 1052 |
| 555 | 20240806 | 093400 | 13002540200 | 106400 | 106400 | 106400 | 106100 | 1092 |
| 556 | 20240806 | 093300 | 12886518900 | 106400 | 106300 | 106500 | 106300 | 2333 |
| 557 | 20240806 | 093200 | 12638323200 | 106300 | 105900 | 106400 | 105800 | 4342 |
| 558 | 20240806 | 093100 | 12177752300 | 105900 | 105600 | 105900 | 105600 | 1143 |
| 559 | 20240806 | 093000 | 12056882500 | 105700 | 105600 | 105700 | 105500 | 472 |
| 560 | 20240806 | 092900 | 12007047500 | 105600 | 105500 | 105600 | 105100 | 2702 |
| 561 | 20240806 | 092800 | 11722572800 | 105400 | 106100 | 106100 | 105100 | 2804 |
| 562 | 20240806 | 092700 | 11426685200 | 106100 | 105900 | 106100 | 105800 | 2644 |
| 563 | 20240806 | 092600 | 11146541600 | 106000 | 105500 | 106100 | 105300 | 3578 |
| 564 | 20240806 | 092500 | 10768063100 | 105600 | 105700 | 105900 | 105400 | 1937 |
| 565 | 20240806 | 092400 | 10563271600 | 105700 | 105600 | 105900 | 105400 | 3645 |
| 566 | 20240806 | 092300 | 10178126100 | 105600 | 105000 | 105600 | 104700 | 4986 |
| 567 | 20240806 | 092200 | 9652920800 | 105000 | 105000 | 105100 | 104800 | 1528 |
| 568 | 20240806 | 092100 | 9492551300 | 105000 | 104800 | 105100 | 104500 | 1734 |
| 569 | 20240806 | 092000 | 9310755500 | 104700 | 105000 | 105000 | 104400 | 896 |
| 570 | 20240806 | 091900 | 9216895900 | 105100 | 104500 | 105200 | 103800 | 4567 |
| 571 | 20240806 | 091800 | 8738291700 | 104500 | 104000 | 104700 | 103900 | 4409 |
| 572 | 20240806 | 091700 | 8278553800 | 104000 | 104500 | 104600 | 103700 | 2340 |
| 573 | 20240806 | 091600 | 8034676300 | 104400 | 104100 | 104500 | 103900 | 3212 |
| 574 | 20240806 | 091500 | 7700048000 | 103800 | 103600 | 104300 | 103400 | 4049 |
| 575 | 20240806 | 091400 | 7279618000 | 103600 | 103400 | 103800 | 103000 | 2610 |
| 576 | 20240806 | 091300 | 7009576500 | 103500 | 103700 | 103900 | 103200 | 1121 |
| 577 | 20240806 | 091200 | 6893371900 | 103700 | 103600 | 103900 | 102900 | 1922 |
| 578 | 20240806 | 091100 | 6695016900 | 103700 | 102300 | 103900 | 102300 | 2675 |
| 579 | 20240806 | 091000 | 6418887700 | 102300 | 102300 | 102400 | 102100 | 920 |
| 580 | 20240806 | 090900 | 6324772800 | 102300 | 101900 | 102500 | 101900 | 3190 |
| 581 | 20240806 | 090800 | 5998867400 | 102000 | 101200 | 102100 | 100600 | 1958 |
| 582 | 20240806 | 090700 | 5800210700 | 101300 | 102500 | 102500 | 101300 | 4505 |
| 583 | 20240806 | 090600 | 5339822400 | 102600 | 104400 | 104400 | 102600 | 3272 |
| 584 | 20240806 | 090500 | 5001128800 | 104300 | 105000 | 105100 | 104200 | 3559 |
| 585 | 20240806 | 090400 | 4629117900 | 105200 | 105000 | 105300 | 105000 | 3157 |
| 586 | 20240806 | 090300 | 4297227900 | 104800 | 103700 | 105000 | 103600 | 5398 |
| 587 | 20240806 | 090200 | 3733224600 | 104000 | 104500 | 104500 | 103000 | 4132 |
| 588 | 20240806 | 090100 | 3303970900 | 104500 | 104000 | 105000 | 103900 | 7181 |
| 589 | 20240806 | 090000 | 2553480100 | 104000 | 103000 | 105600 | 103000 | 21967 |