35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 183000 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 126757 |
| 3 | 20240823 | 182900 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 4 | 20240823 | 182800 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 5 | 20240823 | 182700 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 6 | 20240823 | 182600 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 7 | 20240823 | 182500 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 8 | 20240823 | 182400 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 9 | 20240823 | 182300 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 10 | 20240823 | 182200 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 11 | 20240823 | 182100 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 12 | 20240823 | 182000 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 13 | 20240823 | 181900 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 14 | 20240823 | 181800 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 15 | 20240823 | 181700 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 16 | 20240823 | 181600 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 17 | 20240823 | 181500 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 18 | 20240823 | 181400 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 19 | 20240823 | 181300 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 20 | 20240823 | 181200 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 21 | 20240823 | 181100 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 22 | 20240823 | 181000 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 23 | 20240823 | 180900 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 24 | 20240823 | 180800 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 25 | 20240823 | 180700 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 26 | 20240823 | 180600 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 27 | 20240823 | 180500 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 28 | 20240823 | 180400 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 29 | 20240823 | 180300 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 30 | 20240823 | 180200 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 31 | 20240823 | 180100 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 32 | 20240823 | 180000 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 126757 |
| 33 | 20240823 | 175900 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 34 | 20240823 | 175800 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 35 | 20240823 | 175700 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 36 | 20240823 | 175600 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 37 | 20240823 | 175500 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 38 | 20240823 | 175400 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 39 | 20240823 | 175300 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 40 | 20240823 | 175200 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 41 | 20240823 | 175100 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 42 | 20240823 | 175000 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 43 | 20240823 | 174900 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 44 | 20240823 | 174800 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 45 | 20240823 | 174700 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 46 | 20240823 | 174600 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 47 | 20240823 | 174500 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 48 | 20240823 | 174400 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 49 | 20240823 | 174300 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 50 | 20240823 | 174200 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 51 | 20240823 | 174100 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 52 | 20240823 | 174000 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 53 | 20240823 | 173900 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 54 | 20240823 | 173800 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 55 | 20240823 | 173700 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 56 | 20240823 | 173600 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 57 | 20240823 | 173500 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 58 | 20240823 | 173400 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 59 | 20240823 | 173300 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 60 | 20240823 | 173200 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 61 | 20240823 | 173100 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 62 | 20240823 | 173000 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 126757 |
| 63 | 20240823 | 172900 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 64 | 20240823 | 172800 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 65 | 20240823 | 172700 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 66 | 20240823 | 172600 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 67 | 20240823 | 172500 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 68 | 20240823 | 172400 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 69 | 20240823 | 172300 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 70 | 20240823 | 172200 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 71 | 20240823 | 172100 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 72 | 20240823 | 172000 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 73 | 20240823 | 171900 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 74 | 20240823 | 171800 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 75 | 20240823 | 171700 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 76 | 20240823 | 171600 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 77 | 20240823 | 171500 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 78 | 20240823 | 171400 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 79 | 20240823 | 171300 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 80 | 20240823 | 171200 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 81 | 20240823 | 171100 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 82 | 20240823 | 171000 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 83 | 20240823 | 170900 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 84 | 20240823 | 170800 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 85 | 20240823 | 170700 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 86 | 20240823 | 170600 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 87 | 20240823 | 170500 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 88 | 20240823 | 170400 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 89 | 20240823 | 170300 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 90 | 20240823 | 170200 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 91 | 20240823 | 170100 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 92 | 20240823 | 170000 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 126757 |
| 93 | 20240823 | 165900 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 94 | 20240823 | 165800 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 95 | 20240823 | 165700 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 96 | 20240823 | 165600 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 97 | 20240823 | 165500 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 98 | 20240823 | 165400 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 99 | 20240823 | 165300 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 100 | 20240823 | 165200 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 101 | 20240823 | 165100 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 102 | 20240823 | 165000 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 103 | 20240823 | 164900 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 104 | 20240823 | 164800 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 105 | 20240823 | 164700 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 106 | 20240823 | 164600 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 107 | 20240823 | 164500 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 108 | 20240823 | 164400 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 109 | 20240823 | 164300 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 110 | 20240823 | 164200 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 111 | 20240823 | 164100 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 112 | 20240823 | 164000 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 113 | 20240823 | 163900 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 114 | 20240823 | 163800 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 115 | 20240823 | 163700 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 116 | 20240823 | 163600 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 117 | 20240823 | 163500 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 118 | 20240823 | 163400 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 119 | 20240823 | 163300 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 120 | 20240823 | 163200 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 121 | 20240823 | 163100 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 122 | 20240823 | 163000 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 126757 |
| 123 | 20240823 | 162900 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 124 | 20240823 | 162800 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 125 | 20240823 | 162700 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 126 | 20240823 | 162600 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 127 | 20240823 | 162500 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 128 | 20240823 | 162400 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 129 | 20240823 | 162300 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 130 | 20240823 | 162200 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 131 | 20240823 | 162100 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 132 | 20240823 | 162000 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 133 | 20240823 | 161900 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 134 | 20240823 | 161800 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 135 | 20240823 | 161700 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 136 | 20240823 | 161600 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 137 | 20240823 | 161500 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 138 | 20240823 | 161400 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 139 | 20240823 | 161300 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 140 | 20240823 | 161200 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 141 | 20240823 | 161100 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 142 | 20240823 | 161000 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 143 | 20240823 | 160900 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 144 | 20240823 | 160800 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 145 | 20240823 | 160700 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 146 | 20240823 | 160600 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 147 | 20240823 | 160500 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 148 | 20240823 | 160400 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 149 | 20240823 | 160300 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 150 | 20240823 | 160200 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 151 | 20240823 | 160100 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 152 | 20240823 | 160000 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 126757 |
| 153 | 20240823 | 155900 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 154 | 20240823 | 155800 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 155 | 20240823 | 155700 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 156 | 20240823 | 155600 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 157 | 20240823 | 155500 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 158 | 20240823 | 155400 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 159 | 20240823 | 155300 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 160 | 20240823 | 155200 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 161 | 20240823 | 155100 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 162 | 20240823 | 155000 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 163 | 20240823 | 154900 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 164 | 20240823 | 154800 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 165 | 20240823 | 154700 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 166 | 20240823 | 154600 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 167 | 20240823 | 154500 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 168 | 20240823 | 154400 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 169 | 20240823 | 154300 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 170 | 20240823 | 154200 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 171 | 20240823 | 154100 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 172 | 20240823 | 154000 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 173 | 20240823 | 153900 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 174 | 20240823 | 153800 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 175 | 20240823 | 153700 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 176 | 20240823 | 153600 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 177 | 20240823 | 153500 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 178 | 20240823 | 153400 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 179 | 20240823 | 153300 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 180 | 20240823 | 153200 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 181 | 20240823 | 153100 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 0 |
| 182 | 20240823 | 153000 | 1534068755700 | 106600 | 106600 | 106600 | 106600 | 253514 |
| 183 | 20240823 | 152900 | 1520556459500 | 106700 | 106700 | 106700 | 106700 | 0 |
| 184 | 20240823 | 152800 | 1520556459500 | 106700 | 106700 | 106700 | 106700 | 0 |
| 185 | 20240823 | 152700 | 1520556459500 | 106700 | 106700 | 106700 | 106700 | 0 |
| 186 | 20240823 | 152600 | 1520556459500 | 106700 | 106700 | 106700 | 106700 | 0 |
| 187 | 20240823 | 152500 | 1520556459500 | 106700 | 106700 | 106700 | 106700 | 0 |
| 188 | 20240823 | 152400 | 1520556459500 | 106700 | 106700 | 106700 | 106700 | 0 |
| 189 | 20240823 | 152300 | 1520556459500 | 106700 | 106700 | 106700 | 106700 | 0 |
| 190 | 20240823 | 152200 | 1520556459500 | 106700 | 106700 | 106700 | 106700 | 0 |
| 191 | 20240823 | 152100 | 1520556459500 | 106700 | 106700 | 106700 | 106700 | 0 |
| 192 | 20240823 | 152000 | 1520556459500 | 106700 | 106700 | 106700 | 106700 | 0 |
| 193 | 20240823 | 151900 | 1520556459500 | 106700 | 106700 | 106900 | 106500 | 47808 |
| 194 | 20240823 | 151800 | 1515458711600 | 106700 | 106800 | 106900 | 106700 | 27098 |
| 195 | 20240823 | 151700 | 1512564457800 | 106700 | 106800 | 106900 | 106700 | 24584 |
| 196 | 20240823 | 151600 | 1509938153100 | 106900 | 106700 | 106900 | 106600 | 32086 |
| 197 | 20240823 | 151500 | 1506512692200 | 106800 | 106500 | 106800 | 106500 | 17161 |
| 198 | 20240823 | 151400 | 1504682458400 | 106500 | 106700 | 106800 | 106500 | 19114 |
| 199 | 20240823 | 151300 | 1502643508000 | 106700 | 106700 | 106800 | 106600 | 25220 |
| 200 | 20240823 | 151200 | 1499952522100 | 106700 | 106200 | 106800 | 106200 | 51518 |
| 201 | 20240823 | 151100 | 1494464776900 | 106200 | 106100 | 106300 | 106000 | 17604 |
| 202 | 20240823 | 151000 | 1492595261100 | 106100 | 106000 | 106200 | 105900 | 19612 |
| 203 | 20240823 | 150900 | 1490514972400 | 105900 | 105900 | 106000 | 105900 | 5776 |
| 204 | 20240823 | 150800 | 1489903214800 | 105900 | 106000 | 106000 | 105800 | 10346 |
| 205 | 20240823 | 150700 | 1488807571600 | 105900 | 105900 | 106200 | 105800 | 17130 |
| 206 | 20240823 | 150600 | 1486991730100 | 106000 | 105800 | 106000 | 105700 | 17975 |
| 207 | 20240823 | 150500 | 1485089080500 | 105800 | 106000 | 106100 | 105700 | 29122 |
| 208 | 20240823 | 150400 | 1482006895300 | 106100 | 106100 | 106200 | 106000 | 8314 |
| 209 | 20240823 | 150300 | 1481124762400 | 106100 | 106000 | 106200 | 105900 | 11131 |
| 210 | 20240823 | 150200 | 1479944427000 | 106000 | 106300 | 106300 | 106000 | 13345 |
| 211 | 20240823 | 150100 | 1478528038200 | 106300 | 106200 | 106400 | 106200 | 13220 |
| 212 | 20240823 | 150000 | 1477123079200 | 106300 | 106200 | 106300 | 106000 | 8623 |
| 213 | 20240823 | 145900 | 1476207758600 | 106100 | 106400 | 106500 | 106000 | 16815 |
| 214 | 20240823 | 145800 | 1474420881400 | 106500 | 106400 | 106600 | 106300 | 21181 |
| 215 | 20240823 | 145700 | 1472165591400 | 106400 | 106300 | 106500 | 106200 | 11856 |
| 216 | 20240823 | 145600 | 1470904756300 | 106300 | 106100 | 106300 | 106100 | 8061 |
| 217 | 20240823 | 145500 | 1470048269700 | 106200 | 105900 | 106200 | 105900 | 11349 |
| 218 | 20240823 | 145400 | 1468844236400 | 105900 | 105900 | 106000 | 105800 | 5128 |
| 219 | 20240823 | 145300 | 1468301023800 | 106000 | 105900 | 106000 | 105800 | 7663 |
| 220 | 20240823 | 145200 | 1467489573400 | 106000 | 105900 | 106100 | 105900 | 8648 |
| 221 | 20240823 | 145100 | 1466573109200 | 105900 | 106100 | 106200 | 105900 | 9585 |
| 222 | 20240823 | 145000 | 1465556729500 | 106100 | 106300 | 106300 | 106100 | 10218 |
| 223 | 20240823 | 144900 | 1464471366700 | 106200 | 106100 | 106300 | 106100 | 10988 |
| 224 | 20240823 | 144800 | 1463304444800 | 106200 | 106000 | 106200 | 105900 | 12910 |
| 225 | 20240823 | 144700 | 1461935325700 | 105900 | 105700 | 106000 | 105700 | 12122 |
| 226 | 20240823 | 144600 | 1460652194200 | 105700 | 105900 | 105900 | 105700 | 7882 |
| 227 | 20240823 | 144500 | 1459818726000 | 105900 | 105900 | 106000 | 105700 | 13725 |
| 228 | 20240823 | 144400 | 1458366082000 | 105800 | 105900 | 106000 | 105700 | 19015 |
| 229 | 20240823 | 144300 | 1456353836500 | 105900 | 106100 | 106100 | 105900 | 4171 |
| 230 | 20240823 | 144200 | 1455911835200 | 106000 | 106000 | 106100 | 106000 | 2957 |
| 231 | 20240823 | 144100 | 1455598343500 | 106000 | 106000 | 106100 | 105900 | 5486 |
| 232 | 20240823 | 144000 | 1455016823200 | 106000 | 105800 | 106100 | 105800 | 10886 |
| 233 | 20240823 | 143900 | 1453863284200 | 105800 | 105800 | 106000 | 105600 | 25950 |
| 234 | 20240823 | 143800 | 1451118551300 | 105900 | 106000 | 106100 | 105800 | 10097 |
| 235 | 20240823 | 143700 | 1450049035600 | 106100 | 106000 | 106200 | 106000 | 5493 |
| 236 | 20240823 | 143600 | 1449466478100 | 105900 | 106200 | 106300 | 105900 | 13621 |
| 237 | 20240823 | 143500 | 1448021531800 | 106200 | 106200 | 106400 | 106200 | 14394 |
| 238 | 20240823 | 143400 | 1446491802200 | 106200 | 106300 | 106500 | 106200 | 24539 |
| 239 | 20240823 | 143300 | 1443882411400 | 106300 | 105800 | 106300 | 105800 | 38230 |
| 240 | 20240823 | 143200 | 1439829402100 | 105900 | 105600 | 105900 | 105500 | 17281 |
| 241 | 20240823 | 143100 | 1438002876300 | 105600 | 105900 | 106000 | 105500 | 22303 |
| 242 | 20240823 | 143000 | 1435644678300 | 105900 | 106200 | 106200 | 105900 | 10172 |
| 243 | 20240823 | 142900 | 1434566322800 | 106100 | 106100 | 106200 | 106000 | 5599 |
| 244 | 20240823 | 142800 | 1433972379000 | 106000 | 106100 | 106200 | 106000 | 8606 |
| 245 | 20240823 | 142700 | 1433059023300 | 106100 | 105900 | 106200 | 105900 | 7622 |
| 246 | 20240823 | 142600 | 1432250858600 | 105900 | 106200 | 106200 | 105900 | 12766 |
| 247 | 20240823 | 142500 | 1430898072400 | 106200 | 106200 | 106300 | 106000 | 13808 |
| 248 | 20240823 | 142400 | 1429432752900 | 106200 | 106500 | 106500 | 106100 | 21944 |
| 249 | 20240823 | 142300 | 1427101052500 | 106400 | 106100 | 106500 | 106100 | 33946 |
| 250 | 20240823 | 142200 | 1423492075800 | 106200 | 105900 | 106300 | 105800 | 29356 |
| 251 | 20240823 | 142100 | 1420378914400 | 105900 | 105700 | 105900 | 105600 | 10974 |
| 252 | 20240823 | 142000 | 1419218162900 | 105700 | 105700 | 105900 | 105600 | 17258 |
| 253 | 20240823 | 141900 | 1417393179700 | 105600 | 105500 | 105900 | 105500 | 10422 |
| 254 | 20240823 | 141800 | 1416291308200 | 105600 | 105600 | 105700 | 105400 | 6474 |
| 255 | 20240823 | 141700 | 1415608321200 | 105600 | 105800 | 105900 | 105300 | 21244 |
| 256 | 20240823 | 141600 | 1413366366200 | 105900 | 105800 | 106000 | 105600 | 37412 |
| 257 | 20240823 | 141500 | 1409405941600 | 105800 | 105300 | 105900 | 105200 | 25595 |
| 258 | 20240823 | 141400 | 1406703883500 | 105300 | 105400 | 105500 | 105200 | 11835 |
| 259 | 20240823 | 141300 | 1405457941000 | 105400 | 105300 | 105500 | 105200 | 7760 |
| 260 | 20240823 | 141200 | 1404640546900 | 105200 | 105600 | 105600 | 105200 | 7819 |
| 261 | 20240823 | 141100 | 1403817055100 | 105600 | 105500 | 105700 | 105200 | 20801 |
| 262 | 20240823 | 141000 | 1401624843400 | 105500 | 105300 | 105500 | 105200 | 15144 |
| 263 | 20240823 | 140900 | 1400029113900 | 105300 | 105000 | 105300 | 105000 | 6645 |
| 264 | 20240823 | 140800 | 1399330240600 | 105100 | 105500 | 105500 | 105000 | 19029 |
| 265 | 20240823 | 140700 | 1397330148800 | 105500 | 105300 | 105900 | 105300 | 33468 |
| 266 | 20240823 | 140600 | 1393796822100 | 105400 | 104800 | 105500 | 104800 | 23498 |
| 267 | 20240823 | 140500 | 1391325968700 | 104900 | 104700 | 105200 | 104700 | 31565 |
| 268 | 20240823 | 140400 | 1388015001700 | 104700 | 105200 | 105300 | 104500 | 73567 |
| 269 | 20240823 | 140300 | 1380309718500 | 105200 | 105400 | 105700 | 105200 | 40872 |
| 270 | 20240823 | 140200 | 1375997704600 | 105400 | 105100 | 105700 | 105100 | 38817 |
| 271 | 20240823 | 140100 | 1371905125200 | 105100 | 105100 | 105300 | 104500 | 105863 |
| 272 | 20240823 | 140000 | 1360806307200 | 105100 | 105500 | 105600 | 105000 | 76225 |
| 273 | 20240823 | 135900 | 1352789808800 | 105500 | 105900 | 105900 | 105400 | 46596 |
| 274 | 20240823 | 135800 | 1347868490000 | 105900 | 105800 | 106200 | 105600 | 40475 |
| 275 | 20240823 | 135700 | 1343583958400 | 105800 | 105900 | 106000 | 105500 | 73879 |
| 276 | 20240823 | 135600 | 1335774163800 | 105900 | 106100 | 106300 | 105900 | 37757 |
| 277 | 20240823 | 135500 | 1331768146700 | 106100 | 106000 | 106600 | 105900 | 57751 |
| 278 | 20240823 | 135400 | 1325632985200 | 106100 | 106800 | 106900 | 105700 | 100662 |
| 279 | 20240823 | 135300 | 1314945409500 | 106700 | 106700 | 107000 | 106500 | 32179 |
| 280 | 20240823 | 135200 | 1311510266200 | 106700 | 107200 | 107300 | 106700 | 19040 |
| 281 | 20240823 | 135100 | 1309474396800 | 107100 | 107300 | 107400 | 106800 | 28906 |
| 282 | 20240823 | 135000 | 1306379100400 | 107400 | 107300 | 107400 | 107200 | 9709 |
| 283 | 20240823 | 134900 | 1305337225100 | 107300 | 107500 | 107500 | 107200 | 14366 |
| 284 | 20240823 | 134800 | 1303794719600 | 107500 | 107300 | 107500 | 107100 | 10038 |
| 285 | 20240823 | 134700 | 1302717429100 | 107200 | 107800 | 107900 | 107000 | 67228 |
| 286 | 20240823 | 134600 | 1295499132100 | 107900 | 107700 | 107900 | 107700 | 4001 |
| 287 | 20240823 | 134500 | 1295067872500 | 107700 | 107600 | 107800 | 107600 | 4718 |
| 288 | 20240823 | 134400 | 1294559783000 | 107600 | 107700 | 107800 | 107600 | 7864 |
| 289 | 20240823 | 134300 | 1293712808700 | 107700 | 107800 | 107900 | 107700 | 8944 |
| 290 | 20240823 | 134200 | 1292749129900 | 107900 | 108000 | 108000 | 107800 | 4791 |
| 291 | 20240823 | 134100 | 1292232228300 | 108000 | 108100 | 108100 | 107900 | 5686 |
| 292 | 20240823 | 134000 | 1291618051500 | 108100 | 107900 | 108100 | 107800 | 11464 |
| 293 | 20240823 | 133900 | 1290380380700 | 107900 | 108000 | 108100 | 107900 | 2992 |
| 294 | 20240823 | 133800 | 1290057443700 | 108000 | 107800 | 108100 | 107800 | 6855 |
| 295 | 20240823 | 133700 | 1289317305000 | 107900 | 108100 | 108100 | 107700 | 9339 |
| 296 | 20240823 | 133600 | 1288309660600 | 108100 | 108100 | 108200 | 108000 | 4912 |
| 297 | 20240823 | 133500 | 1287778729200 | 108100 | 108100 | 108200 | 107900 | 4021 |
| 298 | 20240823 | 133400 | 1287344195100 | 108100 | 108000 | 108200 | 107800 | 7631 |
| 299 | 20240823 | 133300 | 1286520078800 | 108000 | 108100 | 108100 | 107800 | 6410 |
| 300 | 20240823 | 133200 | 1285828300800 | 108000 | 108000 | 108300 | 107600 | 19373 |
| 301 | 20240823 | 133100 | 1283736901800 | 108100 | 108200 | 108200 | 108000 | 12057 |
| 302 | 20240823 | 133000 | 1282433589900 | 108100 | 108100 | 108300 | 108100 | 5195 |
| 303 | 20240823 | 132900 | 1281871661800 | 108100 | 107800 | 108300 | 107800 | 11005 |
| 304 | 20240823 | 132800 | 1280681294400 | 107900 | 107900 | 108000 | 107800 | 4086 |
| 305 | 20240823 | 132700 | 1280240470100 | 107900 | 108100 | 108200 | 107800 | 7954 |
| 306 | 20240823 | 132600 | 1279381180000 | 108100 | 107900 | 108200 | 107800 | 10392 |
| 307 | 20240823 | 132500 | 1278258423300 | 107800 | 107900 | 108000 | 107800 | 4234 |
| 308 | 20240823 | 132400 | 1277801819900 | 107900 | 107600 | 108000 | 107500 | 24795 |
| 309 | 20240823 | 132300 | 1275131450600 | 107600 | 107700 | 107900 | 107600 | 16870 |
| 310 | 20240823 | 132200 | 1273313976200 | 107800 | 107900 | 108000 | 107800 | 7692 |
| 311 | 20240823 | 132100 | 1272484095000 | 108000 | 107900 | 108000 | 107600 | 20641 |
| 312 | 20240823 | 132000 | 1270259101900 | 107900 | 108100 | 108100 | 107700 | 25578 |
| 313 | 20240823 | 131900 | 1267500414300 | 108100 | 108100 | 108200 | 107900 | 10990 |
| 314 | 20240823 | 131800 | 1266313034300 | 108100 | 108700 | 108800 | 107900 | 33287 |
| 315 | 20240823 | 131700 | 1262705298500 | 108700 | 108300 | 108800 | 108300 | 42284 |
| 316 | 20240823 | 131600 | 1258112823300 | 108400 | 108100 | 108400 | 108100 | 10166 |
| 317 | 20240823 | 131500 | 1257012451700 | 108100 | 108200 | 108200 | 107800 | 10370 |
| 318 | 20240823 | 131400 | 1255892056900 | 108200 | 108200 | 108300 | 108100 | 5936 |
| 319 | 20240823 | 131300 | 1255249640500 | 108300 | 107900 | 108300 | 107800 | 21326 |
| 320 | 20240823 | 131200 | 1252945932700 | 107900 | 108000 | 108100 | 107800 | 5752 |
| 321 | 20240823 | 131100 | 1252325040300 | 108000 | 108000 | 108200 | 107900 | 9238 |
| 322 | 20240823 | 131000 | 1251326723500 | 108000 | 108000 | 108200 | 107700 | 17033 |
| 323 | 20240823 | 130900 | 1249488445500 | 108100 | 108300 | 108400 | 108100 | 9766 |
| 324 | 20240823 | 130800 | 1248431479100 | 108300 | 108100 | 108500 | 108100 | 11885 |
| 325 | 20240823 | 130700 | 1247144310800 | 108100 | 108400 | 108400 | 108100 | 10266 |
| 326 | 20240823 | 130600 | 1246033128900 | 108300 | 108500 | 108500 | 108300 | 8619 |
| 327 | 20240823 | 130500 | 1245098935400 | 108500 | 108100 | 108500 | 108000 | 22855 |
| 328 | 20240823 | 130400 | 1242622946200 | 108100 | 108300 | 108300 | 108000 | 9993 |
| 329 | 20240823 | 130300 | 1241542823900 | 108200 | 108100 | 108300 | 108100 | 7667 |
| 330 | 20240823 | 130200 | 1240713129600 | 108100 | 108200 | 108300 | 108100 | 13804 |
| 331 | 20240823 | 130100 | 1239219706900 | 108200 | 108500 | 108600 | 108200 | 31643 |
| 332 | 20240823 | 130000 | 1235787626300 | 108400 | 108300 | 108500 | 108200 | 23852 |
| 333 | 20240823 | 125900 | 1233202697600 | 108200 | 108300 | 108300 | 108200 | 8029 |
| 334 | 20240823 | 125800 | 1232333515200 | 108200 | 108200 | 108300 | 108100 | 10508 |
| 335 | 20240823 | 125700 | 1231196567500 | 108200 | 107800 | 108200 | 107800 | 11540 |
| 336 | 20240823 | 125600 | 1229949546500 | 107900 | 108000 | 108100 | 107800 | 13632 |
| 337 | 20240823 | 125500 | 1228478217800 | 108000 | 108400 | 108400 | 108000 | 21092 |
| 338 | 20240823 | 125400 | 1226196950700 | 108400 | 107900 | 108400 | 107800 | 72505 |
| 339 | 20240823 | 125300 | 1218352191000 | 107900 | 107800 | 107900 | 107700 | 11308 |
| 340 | 20240823 | 125200 | 1217132967800 | 107700 | 107400 | 107800 | 107300 | 17028 |
| 341 | 20240823 | 125100 | 1215299755400 | 107400 | 107300 | 107500 | 107300 | 4115 |
| 342 | 20240823 | 125000 | 1214857889400 | 107300 | 107600 | 107600 | 107300 | 5800 |
| 343 | 20240823 | 124900 | 1214234861600 | 107600 | 107500 | 107600 | 107300 | 8743 |
| 344 | 20240823 | 124800 | 1213295412700 | 107500 | 107500 | 107600 | 107400 | 7381 |
| 345 | 20240823 | 124700 | 1212501686000 | 107500 | 107600 | 107600 | 107400 | 10479 |
| 346 | 20240823 | 124600 | 1211375562800 | 107500 | 107600 | 107800 | 107500 | 12155 |
| 347 | 20240823 | 124500 | 1210067037500 | 107600 | 107200 | 107700 | 107200 | 13376 |
| 348 | 20240823 | 124400 | 1208629300400 | 107200 | 107300 | 107400 | 107200 | 6859 |
| 349 | 20240823 | 124300 | 1207893365600 | 107300 | 107500 | 107500 | 107300 | 6870 |
| 350 | 20240823 | 124200 | 1207155545200 | 107600 | 107500 | 107600 | 107300 | 5846 |
| 351 | 20240823 | 124100 | 1206527204800 | 107400 | 107600 | 107600 | 107200 | 16022 |
| 352 | 20240823 | 124000 | 1204805010200 | 107700 | 106900 | 107700 | 106900 | 29832 |
| 353 | 20240823 | 123900 | 1201602261400 | 107000 | 106900 | 107000 | 106900 | 3982 |
| 354 | 20240823 | 123800 | 1201176394800 | 107000 | 106900 | 107000 | 106900 | 8344 |
| 355 | 20240823 | 123700 | 1200283927000 | 107000 | 106800 | 107000 | 106700 | 10647 |
| 356 | 20240823 | 123600 | 1199146049400 | 106900 | 107000 | 107100 | 106800 | 9629 |
| 357 | 20240823 | 123500 | 1198116466800 | 107000 | 107100 | 107200 | 107000 | 4692 |
| 358 | 20240823 | 123400 | 1197614012100 | 107100 | 107200 | 107300 | 107100 | 6203 |
| 359 | 20240823 | 123300 | 1196949175000 | 107200 | 107200 | 107300 | 107100 | 2630 |
| 360 | 20240823 | 123200 | 1196667229300 | 107200 | 107400 | 107400 | 107100 | 5090 |
| 361 | 20240823 | 123100 | 1196121153700 | 107300 | 107200 | 107400 | 107100 | 12315 |
| 362 | 20240823 | 123000 | 1194800167700 | 107300 | 107300 | 107400 | 107200 | 9908 |
| 363 | 20240823 | 122900 | 1193737196700 | 107300 | 107000 | 107300 | 106800 | 13487 |
| 364 | 20240823 | 122800 | 1192292444300 | 107000 | 106700 | 107000 | 106700 | 5420 |
| 365 | 20240823 | 122700 | 1191713318300 | 106700 | 106900 | 107100 | 106700 | 9282 |
| 366 | 20240823 | 122600 | 1190721096100 | 106900 | 107000 | 107100 | 106800 | 15815 |
| 367 | 20240823 | 122500 | 1189029422100 | 107000 | 106500 | 107000 | 106500 | 13208 |
| 368 | 20240823 | 122400 | 1187618963800 | 106500 | 106600 | 106700 | 106400 | 6602 |
| 369 | 20240823 | 122300 | 1186915878100 | 106600 | 106700 | 106700 | 106500 | 5113 |
| 370 | 20240823 | 122200 | 1186370660900 | 106700 | 106300 | 106700 | 106200 | 17799 |
| 371 | 20240823 | 122100 | 1184477064300 | 106300 | 106600 | 106600 | 106100 | 32619 |
| 372 | 20240823 | 122000 | 1181009426700 | 106500 | 106500 | 106800 | 106400 | 10435 |
| 373 | 20240823 | 121900 | 1179897233600 | 106500 | 106800 | 106800 | 106400 | 14962 |
| 374 | 20240823 | 121800 | 1178303711800 | 106700 | 106900 | 107000 | 106600 | 13175 |
| 375 | 20240823 | 121700 | 1176896453100 | 106800 | 106800 | 107000 | 106700 | 14728 |
| 376 | 20240823 | 121600 | 1175322695100 | 106700 | 106400 | 106900 | 106200 | 32948 |
| 377 | 20240823 | 121500 | 1171813713500 | 106400 | 106300 | 106600 | 106300 | 21346 |
| 378 | 20240823 | 121400 | 1169541805600 | 106300 | 106600 | 106700 | 106300 | 22402 |
| 379 | 20240823 | 121300 | 1167156279400 | 106700 | 106700 | 106900 | 106200 | 55939 |
| 380 | 20240823 | 121200 | 1161195080900 | 106800 | 107200 | 107300 | 106500 | 77519 |
| 381 | 20240823 | 121100 | 1152910279200 | 107200 | 107400 | 107500 | 107200 | 24052 |
| 382 | 20240823 | 121000 | 1150330074900 | 107500 | 107600 | 107700 | 107400 | 9027 |
| 383 | 20240823 | 120900 | 1149359374800 | 107600 | 107900 | 108100 | 107600 | 14138 |
| 384 | 20240823 | 120800 | 1147834078100 | 107900 | 108500 | 108500 | 107800 | 30690 |
| 385 | 20240823 | 120700 | 1144510637900 | 108400 | 108200 | 108500 | 108100 | 37160 |
| 386 | 20240823 | 120600 | 1140484283000 | 108100 | 107900 | 108200 | 107800 | 22029 |
| 387 | 20240823 | 120500 | 1138104245000 | 107900 | 107800 | 108000 | 107700 | 7499 |
| 388 | 20240823 | 120400 | 1137295259300 | 107800 | 107600 | 107800 | 107600 | 5933 |
| 389 | 20240823 | 120300 | 1136656127200 | 107700 | 107500 | 107700 | 107500 | 6583 |
| 390 | 20240823 | 120200 | 1135947440700 | 107500 | 107400 | 107600 | 107300 | 8017 |
| 391 | 20240823 | 120100 | 1135086305000 | 107400 | 107500 | 107700 | 107300 | 7304 |
| 392 | 20240823 | 120000 | 1134301771400 | 107600 | 107800 | 107800 | 107500 | 3324 |
| 393 | 20240823 | 115900 | 1133944111200 | 107700 | 107300 | 107800 | 107300 | 17787 |
| 394 | 20240823 | 115800 | 1132029589900 | 107300 | 107400 | 107400 | 107200 | 10349 |
| 395 | 20240823 | 115700 | 1130919227000 | 107300 | 107500 | 107600 | 107300 | 7039 |
| 396 | 20240823 | 115600 | 1130163665700 | 107500 | 107400 | 107600 | 107300 | 9229 |
| 397 | 20240823 | 115500 | 1129172128000 | 107400 | 107800 | 107800 | 107300 | 15073 |
| 398 | 20240823 | 115400 | 1127551633600 | 107800 | 107800 | 108200 | 107700 | 29226 |
| 399 | 20240823 | 115300 | 1124395104000 | 107700 | 107400 | 107800 | 107300 | 10054 |
| 400 | 20240823 | 115200 | 1123313682800 | 107400 | 107600 | 107600 | 107200 | 10485 |
| 401 | 20240823 | 115100 | 1122187645200 | 107500 | 107600 | 107700 | 107500 | 8357 |
| 402 | 20240823 | 115000 | 1121288593400 | 107600 | 107200 | 107600 | 107100 | 16270 |
| 403 | 20240823 | 114900 | 1119541785400 | 107300 | 107100 | 107500 | 107100 | 16308 |
| 404 | 20240823 | 114800 | 1117791605700 | 107100 | 107300 | 107400 | 107100 | 20975 |
| 405 | 20240823 | 114700 | 1115542379400 | 107300 | 107200 | 107500 | 107200 | 17980 |
| 406 | 20240823 | 114600 | 1113613197000 | 107300 | 107700 | 107800 | 107100 | 44849 |
| 407 | 20240823 | 114500 | 1108797042100 | 107700 | 108100 | 108200 | 107700 | 15366 |
| 408 | 20240823 | 114400 | 1107137302100 | 108200 | 107700 | 108200 | 107700 | 13918 |
| 409 | 20240823 | 114300 | 1105634906900 | 107700 | 107800 | 107900 | 107700 | 6018 |
| 410 | 20240823 | 114200 | 1104986220500 | 107800 | 107700 | 108000 | 107600 | 10329 |
| 411 | 20240823 | 114100 | 1103872886500 | 107600 | 107800 | 108000 | 107600 | 13942 |
| 412 | 20240823 | 114000 | 1102370373000 | 107900 | 108200 | 108200 | 107800 | 8728 |
| 413 | 20240823 | 113900 | 1101427493400 | 108100 | 107700 | 108200 | 107500 | 25361 |
| 414 | 20240823 | 113800 | 1098692343500 | 107600 | 107900 | 108000 | 107600 | 10581 |
| 415 | 20240823 | 113700 | 1097551581000 | 108000 | 107700 | 108300 | 107500 | 23004 |
| 416 | 20240823 | 113600 | 1095068476300 | 107700 | 107900 | 108000 | 107400 | 39817 |
| 417 | 20240823 | 113500 | 1090782337100 | 107900 | 108300 | 108400 | 107600 | 47719 |
| 418 | 20240823 | 113400 | 1085626485400 | 108400 | 108700 | 108700 | 108300 | 14121 |
| 419 | 20240823 | 113300 | 1084095005000 | 108700 | 108900 | 109000 | 108700 | 13395 |
| 420 | 20240823 | 113200 | 1082636570800 | 108900 | 108700 | 108900 | 108300 | 28632 |
| 421 | 20240823 | 113100 | 1079527239300 | 108700 | 108800 | 108800 | 108500 | 19657 |
| 422 | 20240823 | 113000 | 1077390716200 | 108800 | 108900 | 109000 | 108700 | 21756 |
| 423 | 20240823 | 112900 | 1075020804900 | 109000 | 108500 | 109000 | 108500 | 17721 |
| 424 | 20240823 | 112800 | 1073093395800 | 108500 | 108600 | 108700 | 108500 | 11142 |
| 425 | 20240823 | 112700 | 1071883549300 | 108700 | 108400 | 108900 | 108300 | 27769 |
| 426 | 20240823 | 112600 | 1068868663500 | 108400 | 109000 | 109200 | 108300 | 56013 |
| 427 | 20240823 | 112500 | 1062772494600 | 109000 | 108900 | 109200 | 108900 | 44288 |
| 428 | 20240823 | 112400 | 1057943609500 | 109000 | 108700 | 109000 | 108600 | 21888 |
| 429 | 20240823 | 112300 | 1055561153000 | 108700 | 109100 | 109100 | 108500 | 44146 |
| 430 | 20240823 | 112200 | 1050757620800 | 109100 | 108300 | 109100 | 108200 | 90901 |
| 431 | 20240823 | 112100 | 1040864988600 | 108300 | 108200 | 108500 | 108200 | 23779 |
| 432 | 20240823 | 112000 | 1038289439500 | 108300 | 107800 | 108500 | 107700 | 26939 |
| 433 | 20240823 | 111900 | 1035376727800 | 107800 | 108300 | 108400 | 107500 | 34644 |
| 434 | 20240823 | 111800 | 1031638176200 | 108400 | 108500 | 108700 | 108000 | 58207 |
| 435 | 20240823 | 111700 | 1025325542900 | 108400 | 108000 | 108600 | 108000 | 62351 |
| 436 | 20240823 | 111600 | 1018569935800 | 108000 | 108200 | 108200 | 107900 | 44795 |
| 437 | 20240823 | 111500 | 1013729929200 | 108100 | 107000 | 108300 | 106900 | 86119 |
| 438 | 20240823 | 111400 | 1004443744900 | 106900 | 107100 | 107200 | 106900 | 10093 |
| 439 | 20240823 | 111300 | 1003363103600 | 107100 | 107300 | 107400 | 107100 | 20254 |
| 440 | 20240823 | 111200 | 1001190769700 | 107300 | 107000 | 107300 | 106800 | 20856 |
| 441 | 20240823 | 111100 | 998958877300 | 107000 | 107000 | 107000 | 106800 | 13999 |
| 442 | 20240823 | 111000 | 997462534700 | 106900 | 107500 | 107500 | 106800 | 26417 |
| 443 | 20240823 | 110900 | 994630293200 | 107500 | 106900 | 107500 | 106800 | 22074 |
| 444 | 20240823 | 110800 | 992267460000 | 106800 | 106600 | 107300 | 106500 | 41450 |
| 445 | 20240823 | 110700 | 987835059300 | 106600 | 106600 | 106800 | 106500 | 38194 |
| 446 | 20240823 | 110600 | 983761779800 | 106600 | 107000 | 107100 | 106600 | 44855 |
| 447 | 20240823 | 110500 | 978968267600 | 107000 | 107500 | 107600 | 107000 | 37147 |
| 448 | 20240823 | 110400 | 974986804000 | 107500 | 107800 | 108000 | 107500 | 43284 |
| 449 | 20240823 | 110300 | 970323946500 | 107800 | 107500 | 108000 | 107300 | 47467 |
| 450 | 20240823 | 110200 | 965206590600 | 107500 | 107800 | 107800 | 107300 | 26227 |
| 451 | 20240823 | 110100 | 962386093600 | 107800 | 107700 | 108000 | 107100 | 51482 |
| 452 | 20240823 | 110000 | 956845018600 | 107700 | 106600 | 107800 | 106500 | 63448 |
| 453 | 20240823 | 105900 | 950046671600 | 106500 | 107100 | 107500 | 106500 | 79871 |
| 454 | 20240823 | 105800 | 941509628200 | 107100 | 107500 | 107800 | 107100 | 44628 |
| 455 | 20240823 | 105700 | 936712026700 | 107500 | 107500 | 108000 | 107400 | 39823 |
| 456 | 20240823 | 105600 | 932421836100 | 107500 | 108100 | 108200 | 107200 | 108786 |
| 457 | 20240823 | 105500 | 920694542800 | 108100 | 107200 | 108100 | 107100 | 158225 |
| 458 | 20240823 | 105400 | 903661756700 | 107300 | 106400 | 107500 | 106000 | 162351 |
| 459 | 20240823 | 105300 | 886357173100 | 106400 | 107200 | 107600 | 106200 | 213165 |
| 460 | 20240823 | 105200 | 863549749800 | 107200 | 107600 | 107800 | 106900 | 179915 |
| 461 | 20240823 | 105100 | 844239295000 | 107600 | 108300 | 108900 | 107500 | 166127 |
| 462 | 20240823 | 105000 | 826262954700 | 108300 | 109300 | 109600 | 108100 | 155711 |
| 463 | 20240823 | 104900 | 809317900800 | 109300 | 110400 | 110500 | 109100 | 105248 |
| 464 | 20240823 | 104800 | 797780348900 | 110500 | 109900 | 110600 | 109800 | 89691 |
| 465 | 20240823 | 104700 | 787897442300 | 109900 | 109700 | 110400 | 109500 | 92127 |
| 466 | 20240823 | 104600 | 777768157700 | 109700 | 111100 | 111400 | 109200 | 166654 |
| 467 | 20240823 | 104500 | 759372611300 | 111300 | 110000 | 111400 | 109700 | 163720 |
| 468 | 20240823 | 104400 | 741326093800 | 110200 | 109500 | 111000 | 109400 | 267489 |
| 469 | 20240823 | 104300 | 711888470100 | 109400 | 108100 | 109500 | 108000 | 105271 |
| 470 | 20240823 | 104200 | 700414640300 | 108000 | 109400 | 109500 | 108000 | 149106 |
| 471 | 20240823 | 104100 | 684211998700 | 109500 | 109000 | 109600 | 108800 | 115741 |
| 472 | 20240823 | 104000 | 671580301200 | 108900 | 109300 | 109800 | 108900 | 217925 |
| 473 | 20240823 | 103900 | 647739012500 | 109300 | 107200 | 109400 | 107000 | 236302 |
| 474 | 20240823 | 103800 | 622123920500 | 107100 | 107600 | 107800 | 107100 | 111087 |
| 475 | 20240823 | 103700 | 610184007100 | 107600 | 106600 | 107700 | 106400 | 132355 |
| 476 | 20240823 | 103600 | 595993573600 | 106500 | 106400 | 107400 | 106400 | 197848 |
| 477 | 20240823 | 103500 | 574839288800 | 106500 | 105200 | 106500 | 105200 | 137378 |
| 478 | 20240823 | 103400 | 560317580700 | 105300 | 104600 | 105800 | 104400 | 270634 |
| 479 | 20240823 | 103300 | 531897367100 | 104700 | 104700 | 104700 | 104700 | 0 |
| 480 | 20240823 | 103200 | 531897367100 | 104700 | 104700 | 104700 | 104700 | 0 |
| 481 | 20240823 | 103100 | 531897367100 | 104700 | 104600 | 104800 | 104600 | 63526 |
| 482 | 20240823 | 103000 | 525242720000 | 104600 | 104700 | 104800 | 104400 | 45770 |
| 483 | 20240823 | 102900 | 520453186500 | 104700 | 104500 | 104800 | 104300 | 73973 |
| 484 | 20240823 | 102800 | 512712198300 | 104500 | 104100 | 104700 | 104000 | 79295 |
| 485 | 20240823 | 102700 | 504429549700 | 104200 | 104500 | 104500 | 103800 | 64001 |
| 486 | 20240823 | 102600 | 497767665800 | 104500 | 104300 | 104700 | 104300 | 65713 |
| 487 | 20240823 | 102500 | 490900900100 | 104400 | 104400 | 104600 | 104200 | 105906 |
| 488 | 20240823 | 102400 | 479837162700 | 104400 | 103800 | 104500 | 103200 | 106774 |
| 489 | 20240823 | 102300 | 468753447700 | 103800 | 104200 | 104300 | 103500 | 104103 |
| 490 | 20240823 | 102200 | 457944182000 | 104100 | 103800 | 104300 | 103800 | 150151 |
| 491 | 20240823 | 102100 | 442328991000 | 103900 | 102800 | 104000 | 102800 | 150883 |
| 492 | 20240823 | 102000 | 426719223600 | 102800 | 102300 | 103000 | 102300 | 73025 |
| 493 | 20240823 | 101900 | 419213146500 | 102400 | 102400 | 102600 | 102300 | 28998 |
| 494 | 20240823 | 101800 | 416243499900 | 102500 | 102600 | 102700 | 102400 | 58380 |
| 495 | 20240823 | 101700 | 410254747000 | 102600 | 102000 | 102600 | 102000 | 92389 |
| 496 | 20240823 | 101600 | 400804391000 | 102000 | 101800 | 102000 | 101400 | 36756 |
| 497 | 20240823 | 101500 | 397066037700 | 101800 | 101900 | 102000 | 101500 | 42140 |
| 498 | 20240823 | 101400 | 392774813100 | 101900 | 101900 | 102000 | 101800 | 34789 |
| 499 | 20240823 | 101300 | 389229667200 | 101800 | 101600 | 101900 | 101600 | 20575 |
| 500 | 20240823 | 101200 | 387135555900 | 101600 | 101400 | 101900 | 101300 | 55723 |
| 501 | 20240823 | 101100 | 381469191500 | 101300 | 101400 | 101500 | 101200 | 16836 |
| 502 | 20240823 | 101000 | 379762127100 | 101400 | 101600 | 101600 | 101200 | 23155 |
| 503 | 20240823 | 100900 | 377412463900 | 101600 | 101100 | 101600 | 101000 | 22918 |
| 504 | 20240823 | 100800 | 375089813400 | 101000 | 100800 | 101400 | 100700 | 37730 |
| 505 | 20240823 | 100700 | 371279387900 | 100700 | 100800 | 101200 | 100700 | 34859 |
| 506 | 20240823 | 100600 | 367763713000 | 100800 | 101300 | 101500 | 100700 | 59285 |
| 507 | 20240823 | 100500 | 361774702800 | 101300 | 101300 | 101800 | 101200 | 38474 |
| 508 | 20240823 | 100400 | 357870927700 | 101300 | 101700 | 101800 | 101300 | 32517 |
| 509 | 20240823 | 100300 | 354568336700 | 101700 | 101600 | 102100 | 101500 | 106483 |
| 510 | 20240823 | 100200 | 343715786100 | 101500 | 101700 | 101700 | 101300 | 44094 |
| 511 | 20240823 | 100100 | 339238766300 | 101700 | 101900 | 101900 | 101300 | 56159 |
| 512 | 20240823 | 100000 | 333530893400 | 101900 | 101100 | 101900 | 101100 | 142734 |
| 513 | 20240823 | 095900 | 319031013900 | 101200 | 100700 | 101200 | 100700 | 45755 |
| 514 | 20240823 | 095800 | 314410896700 | 100700 | 100900 | 101000 | 100400 | 28493 |
| 515 | 20240823 | 095700 | 311542816000 | 100900 | 100700 | 101100 | 100600 | 68704 |
| 516 | 20240823 | 095600 | 304610490700 | 100700 | 100500 | 100700 | 100400 | 39490 |
| 517 | 20240823 | 095500 | 300639793500 | 100500 | 100200 | 100500 | 100100 | 24513 |
| 518 | 20240823 | 095400 | 298181084400 | 100200 | 100100 | 100300 | 99800 | 36431 |
| 519 | 20240823 | 095300 | 294537403600 | 100100 | 100400 | 100400 | 99900 | 25976 |
| 520 | 20240823 | 095200 | 291936533900 | 100400 | 99600 | 100400 | 99500 | 37088 |
| 521 | 20240823 | 095100 | 288228501300 | 99500 | 99800 | 100200 | 99400 | 73604 |
| 522 | 20240823 | 095000 | 280883887300 | 99800 | 100200 | 100400 | 99800 | 62387 |
| 523 | 20240823 | 094900 | 274638815100 | 100300 | 100100 | 100600 | 99800 | 84705 |
| 524 | 20240823 | 094800 | 266155564200 | 100200 | 100600 | 100700 | 100100 | 61240 |
| 525 | 20240823 | 094700 | 260014176400 | 100700 | 101100 | 101100 | 100200 | 80419 |
| 526 | 20240823 | 094600 | 251926046000 | 101000 | 101300 | 101400 | 100700 | 77390 |
| 527 | 20240823 | 094500 | 244104079200 | 101200 | 100900 | 101600 | 100900 | 128226 |
| 528 | 20240823 | 094400 | 231112136800 | 101000 | 99800 | 101400 | 99700 | 297792 |
| 529 | 20240823 | 094300 | 201189214600 | 99700 | 99800 | 99900 | 99600 | 33604 |
| 530 | 20240823 | 094200 | 197838748900 | 99800 | 99600 | 99900 | 99600 | 36181 |
| 531 | 20240823 | 094100 | 194227360500 | 99600 | 99700 | 99800 | 99500 | 30427 |
| 532 | 20240823 | 094000 | 191193976300 | 99700 | 99900 | 100000 | 99600 | 61893 |
| 533 | 20240823 | 093900 | 185017454000 | 99900 | 99900 | 100000 | 99700 | 91440 |
| 534 | 20240823 | 093800 | 175884911000 | 99900 | 99200 | 99900 | 99200 | 119192 |
| 535 | 20240823 | 093700 | 164003198900 | 99200 | 99300 | 99400 | 99100 | 21067 |
| 536 | 20240823 | 093600 | 161911910800 | 99400 | 99300 | 99500 | 99000 | 47176 |
| 537 | 20240823 | 093500 | 157225124900 | 99400 | 98800 | 99400 | 98700 | 30621 |
| 538 | 20240823 | 093400 | 154189203400 | 98800 | 98900 | 99000 | 98700 | 24179 |
| 539 | 20240823 | 093300 | 151798909100 | 99000 | 99200 | 99300 | 98900 | 25806 |
| 540 | 20240823 | 093200 | 149241294500 | 99200 | 99200 | 99300 | 98800 | 44420 |
| 541 | 20240823 | 093100 | 144840592800 | 99200 | 99300 | 99400 | 99200 | 35702 |
| 542 | 20240823 | 093000 | 141295388800 | 99300 | 99200 | 99500 | 99200 | 80231 |
| 543 | 20240823 | 092900 | 133322779600 | 99300 | 98700 | 99300 | 98600 | 58689 |
| 544 | 20240823 | 092800 | 127512005900 | 98700 | 98500 | 98700 | 98000 | 46554 |
| 545 | 20240823 | 092700 | 122935265200 | 98400 | 98700 | 98800 | 98400 | 48113 |
| 546 | 20240823 | 092600 | 118192199600 | 98700 | 98800 | 98900 | 98400 | 50081 |
| 547 | 20240823 | 092500 | 113253663300 | 98800 | 98800 | 99100 | 98800 | 57047 |
| 548 | 20240823 | 092400 | 107608180200 | 98900 | 98700 | 99100 | 98600 | 108588 |
| 549 | 20240823 | 092300 | 96870264900 | 98600 | 98200 | 98700 | 98000 | 55277 |
| 550 | 20240823 | 092200 | 91433159100 | 98300 | 98600 | 98600 | 98200 | 40084 |
| 551 | 20240823 | 092100 | 87490082600 | 98500 | 98500 | 98600 | 98300 | 45973 |
| 552 | 20240823 | 092000 | 82963047300 | 98500 | 98200 | 98700 | 98100 | 91364 |
| 553 | 20240823 | 091900 | 73964964000 | 98200 | 97900 | 98200 | 97700 | 70345 |
| 554 | 20240823 | 091800 | 67073033100 | 98000 | 97600 | 98000 | 97500 | 58264 |
| 555 | 20240823 | 091700 | 61376568700 | 97600 | 97100 | 97600 | 97000 | 28227 |
| 556 | 20240823 | 091600 | 58628321200 | 97300 | 96700 | 97300 | 96500 | 32665 |
| 557 | 20240823 | 091500 | 55467115100 | 96700 | 97200 | 97200 | 96700 | 28838 |
| 558 | 20240823 | 091400 | 52671932100 | 97200 | 97000 | 97200 | 97000 | 10611 |
| 559 | 20240823 | 091300 | 51641136700 | 97000 | 97400 | 97400 | 96900 | 25748 |
| 560 | 20240823 | 091200 | 49139171200 | 97300 | 97300 | 97600 | 97200 | 54629 |
| 561 | 20240823 | 091100 | 43816191600 | 97300 | 96700 | 97400 | 96700 | 28059 |
| 562 | 20240823 | 091000 | 41090797500 | 96700 | 96900 | 97200 | 96600 | 23507 |
| 563 | 20240823 | 090900 | 38812800600 | 97000 | 97100 | 97200 | 96900 | 37937 |
| 564 | 20240823 | 090800 | 35129805800 | 97000 | 97100 | 97300 | 96800 | 39433 |
| 565 | 20240823 | 090700 | 31299332600 | 97200 | 96600 | 97300 | 96500 | 44514 |
| 566 | 20240823 | 090600 | 26984657700 | 96700 | 96500 | 96700 | 96200 | 18992 |
| 567 | 20240823 | 090500 | 25154768000 | 96500 | 96700 | 96800 | 96400 | 20113 |
| 568 | 20240823 | 090400 | 23211972200 | 96800 | 96100 | 97000 | 96100 | 41513 |
| 569 | 20240823 | 090300 | 19197797100 | 96200 | 96100 | 96300 | 95900 | 17935 |
| 570 | 20240823 | 090200 | 17473285000 | 96200 | 96500 | 96800 | 95900 | 48272 |
| 571 | 20240823 | 090100 | 12822780100 | 96400 | 95800 | 97000 | 95700 | 66151 |
| 572 | 20240823 | 090000 | 6432953100 | 95800 | 95300 | 96000 | 95200 | 64479 |