33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 183000 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 7295 |
| 3 | 20240822 | 182900 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 4 | 20240822 | 182800 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 5 | 20240822 | 182700 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 6 | 20240822 | 182600 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 7 | 20240822 | 182500 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 8 | 20240822 | 182400 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 9 | 20240822 | 182300 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 10 | 20240822 | 182200 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 11 | 20240822 | 182100 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 12 | 20240822 | 182000 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 13 | 20240822 | 181900 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 14 | 20240822 | 181800 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 15 | 20240822 | 181700 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 16 | 20240822 | 181600 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 17 | 20240822 | 181500 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 18 | 20240822 | 181400 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 19 | 20240822 | 181300 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 20 | 20240822 | 181200 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 21 | 20240822 | 181100 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 22 | 20240822 | 181000 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 23 | 20240822 | 180900 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 24 | 20240822 | 180800 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 25 | 20240822 | 180700 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 26 | 20240822 | 180600 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 27 | 20240822 | 180500 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 28 | 20240822 | 180400 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 29 | 20240822 | 180300 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 30 | 20240822 | 180200 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 31 | 20240822 | 180100 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 32 | 20240822 | 180000 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 7295 |
| 33 | 20240822 | 175900 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 34 | 20240822 | 175800 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 35 | 20240822 | 175700 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 36 | 20240822 | 175600 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 37 | 20240822 | 175500 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 38 | 20240822 | 175400 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 39 | 20240822 | 175300 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 40 | 20240822 | 175200 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 41 | 20240822 | 175100 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 42 | 20240822 | 175000 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 43 | 20240822 | 174900 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 44 | 20240822 | 174800 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 45 | 20240822 | 174700 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 46 | 20240822 | 174600 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 47 | 20240822 | 174500 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 48 | 20240822 | 174400 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 49 | 20240822 | 174300 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 50 | 20240822 | 174200 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 51 | 20240822 | 174100 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 52 | 20240822 | 174000 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 53 | 20240822 | 173900 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 54 | 20240822 | 173800 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 55 | 20240822 | 173700 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 56 | 20240822 | 173600 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 57 | 20240822 | 173500 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 58 | 20240822 | 173400 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 59 | 20240822 | 173300 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 60 | 20240822 | 173200 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 61 | 20240822 | 173100 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 62 | 20240822 | 173000 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 7295 |
| 63 | 20240822 | 172900 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 64 | 20240822 | 172800 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 65 | 20240822 | 172700 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 66 | 20240822 | 172600 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 67 | 20240822 | 172500 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 68 | 20240822 | 172400 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 69 | 20240822 | 172300 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 70 | 20240822 | 172200 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 71 | 20240822 | 172100 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 72 | 20240822 | 172000 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 73 | 20240822 | 171900 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 74 | 20240822 | 171800 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 75 | 20240822 | 171700 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 76 | 20240822 | 171600 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 77 | 20240822 | 171500 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 78 | 20240822 | 171400 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 79 | 20240822 | 171300 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 80 | 20240822 | 171200 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 81 | 20240822 | 171100 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 82 | 20240822 | 171000 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 83 | 20240822 | 170900 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 84 | 20240822 | 170800 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 85 | 20240822 | 170700 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 86 | 20240822 | 170600 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 87 | 20240822 | 170500 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 88 | 20240822 | 170400 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 89 | 20240822 | 170300 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 90 | 20240822 | 170200 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 91 | 20240822 | 170100 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 92 | 20240822 | 170000 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 7295 |
| 93 | 20240822 | 165900 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 94 | 20240822 | 165800 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 95 | 20240822 | 165700 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 96 | 20240822 | 165600 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 97 | 20240822 | 165500 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 98 | 20240822 | 165400 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 99 | 20240822 | 165300 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 100 | 20240822 | 165200 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 101 | 20240822 | 165100 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 102 | 20240822 | 165000 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 103 | 20240822 | 164900 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 104 | 20240822 | 164800 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 105 | 20240822 | 164700 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 106 | 20240822 | 164600 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 107 | 20240822 | 164500 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 108 | 20240822 | 164400 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 109 | 20240822 | 164300 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 110 | 20240822 | 164200 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 111 | 20240822 | 164100 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 112 | 20240822 | 164000 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 113 | 20240822 | 163900 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 114 | 20240822 | 163800 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 115 | 20240822 | 163700 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 116 | 20240822 | 163600 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 117 | 20240822 | 163500 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 118 | 20240822 | 163400 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 119 | 20240822 | 163300 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 120 | 20240822 | 163200 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 121 | 20240822 | 163100 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 122 | 20240822 | 163000 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 7295 |
| 123 | 20240822 | 162900 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 124 | 20240822 | 162800 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 125 | 20240822 | 162700 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 126 | 20240822 | 162600 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 127 | 20240822 | 162500 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 128 | 20240822 | 162400 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 129 | 20240822 | 162300 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 130 | 20240822 | 162200 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 131 | 20240822 | 162100 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 132 | 20240822 | 162000 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 133 | 20240822 | 161900 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 134 | 20240822 | 161800 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 135 | 20240822 | 161700 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 136 | 20240822 | 161600 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 137 | 20240822 | 161500 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 138 | 20240822 | 161400 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 139 | 20240822 | 161300 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 140 | 20240822 | 161200 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 141 | 20240822 | 161100 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 142 | 20240822 | 161000 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 143 | 20240822 | 160900 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 144 | 20240822 | 160800 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 145 | 20240822 | 160700 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 146 | 20240822 | 160600 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 147 | 20240822 | 160500 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 148 | 20240822 | 160400 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 149 | 20240822 | 160300 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 150 | 20240822 | 160200 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 151 | 20240822 | 160100 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 152 | 20240822 | 160000 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 7295 |
| 153 | 20240822 | 155900 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 154 | 20240822 | 155800 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 155 | 20240822 | 155700 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 156 | 20240822 | 155600 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 157 | 20240822 | 155500 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 158 | 20240822 | 155400 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 159 | 20240822 | 155300 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 160 | 20240822 | 155200 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 161 | 20240822 | 155100 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 162 | 20240822 | 155000 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 163 | 20240822 | 154900 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 164 | 20240822 | 154800 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 165 | 20240822 | 154700 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 166 | 20240822 | 154600 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 167 | 20240822 | 154500 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 168 | 20240822 | 154400 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 169 | 20240822 | 154300 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 170 | 20240822 | 154200 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 171 | 20240822 | 154100 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 172 | 20240822 | 154000 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 173 | 20240822 | 153900 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 174 | 20240822 | 153800 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 175 | 20240822 | 153700 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 176 | 20240822 | 153600 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 177 | 20240822 | 153500 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 178 | 20240822 | 153400 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 179 | 20240822 | 153300 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 180 | 20240822 | 153200 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 181 | 20240822 | 153100 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 182 | 20240822 | 153000 | 73549592300 | 143800 | 143800 | 143800 | 143800 | 14590 |
| 183 | 20240822 | 152900 | 72500571300 | 144300 | 144300 | 144300 | 144300 | 0 |
| 184 | 20240822 | 152800 | 72500571300 | 144300 | 144300 | 144300 | 144300 | 0 |
| 185 | 20240822 | 152700 | 72500571300 | 144300 | 144300 | 144300 | 144300 | 0 |
| 186 | 20240822 | 152600 | 72500571300 | 144300 | 144300 | 144300 | 144300 | 0 |
| 187 | 20240822 | 152500 | 72500571300 | 144300 | 144300 | 144300 | 144300 | 0 |
| 188 | 20240822 | 152400 | 72500571300 | 144300 | 144300 | 144300 | 144300 | 0 |
| 189 | 20240822 | 152300 | 72500571300 | 144300 | 144300 | 144300 | 144300 | 0 |
| 190 | 20240822 | 152200 | 72500571300 | 144300 | 144300 | 144300 | 144300 | 0 |
| 191 | 20240822 | 152100 | 72500571300 | 144300 | 144300 | 144300 | 144300 | 0 |
| 192 | 20240822 | 152000 | 72500571300 | 144300 | 144300 | 144300 | 144300 | 0 |
| 193 | 20240822 | 151900 | 72500571300 | 144300 | 144000 | 144300 | 143900 | 2936 |
| 194 | 20240822 | 151800 | 72077495600 | 144000 | 144200 | 144200 | 144000 | 760 |
| 195 | 20240822 | 151700 | 71967990100 | 144200 | 144300 | 144400 | 143900 | 708 |
| 196 | 20240822 | 151600 | 71865983100 | 144300 | 144000 | 144400 | 143800 | 1545 |
| 197 | 20240822 | 151500 | 71643482400 | 144000 | 144000 | 144000 | 143800 | 1063 |
| 198 | 20240822 | 151400 | 71490504300 | 144000 | 144000 | 144000 | 143800 | 472 |
| 199 | 20240822 | 151300 | 71422572400 | 143900 | 143700 | 144000 | 143700 | 336 |
| 200 | 20240822 | 151200 | 71374239000 | 143800 | 144100 | 144200 | 143700 | 1184 |
| 201 | 20240822 | 151100 | 71203863500 | 144100 | 143800 | 144100 | 143800 | 369 |
| 202 | 20240822 | 151000 | 71150745800 | 143700 | 144200 | 144400 | 143600 | 1325 |
| 203 | 20240822 | 150900 | 70959725300 | 144100 | 143600 | 144500 | 143600 | 5399 |
| 204 | 20240822 | 150800 | 70182424600 | 143600 | 143400 | 143700 | 143400 | 526 |
| 205 | 20240822 | 150700 | 70106947500 | 143500 | 143500 | 143700 | 143400 | 613 |
| 206 | 20240822 | 150600 | 70018982000 | 143400 | 143100 | 143600 | 143000 | 998 |
| 207 | 20240822 | 150500 | 69875936400 | 143100 | 143300 | 143300 | 143100 | 269 |
| 208 | 20240822 | 150400 | 69837413000 | 143300 | 143300 | 143400 | 143200 | 923 |
| 209 | 20240822 | 150300 | 69705176200 | 143200 | 143100 | 143300 | 143000 | 521 |
| 210 | 20240822 | 150200 | 69630598600 | 143000 | 143000 | 143300 | 143000 | 382 |
| 211 | 20240822 | 150100 | 69575946100 | 143200 | 143100 | 143400 | 142900 | 1319 |
| 212 | 20240822 | 150000 | 69387249400 | 143200 | 142900 | 143500 | 142400 | 3023 |
| 213 | 20240822 | 145900 | 68954995400 | 142400 | 142600 | 142900 | 142400 | 2672 |
| 214 | 20240822 | 145800 | 68573907700 | 142600 | 142700 | 143000 | 142600 | 3020 |
| 215 | 20240822 | 145700 | 68142881300 | 142700 | 142900 | 142900 | 142600 | 584 |
| 216 | 20240822 | 145600 | 68059477000 | 142900 | 143300 | 143300 | 142400 | 3180 |
| 217 | 20240822 | 145500 | 67605156200 | 143300 | 142900 | 143400 | 142900 | 926 |
| 218 | 20240822 | 145400 | 67472656500 | 142900 | 142900 | 143000 | 142800 | 385 |
| 219 | 20240822 | 145300 | 67417642800 | 143000 | 143100 | 143400 | 142900 | 743 |
| 220 | 20240822 | 145200 | 67311411700 | 143100 | 143000 | 143400 | 142900 | 1286 |
| 221 | 20240822 | 145100 | 67127271900 | 143100 | 143000 | 143400 | 142900 | 1805 |
| 222 | 20240822 | 145000 | 66869017500 | 143100 | 143400 | 143500 | 143000 | 2368 |
| 223 | 20240822 | 144900 | 66530103300 | 143500 | 143400 | 143700 | 143300 | 1500 |
| 224 | 20240822 | 144800 | 66314986700 | 143400 | 143400 | 143500 | 143300 | 331 |
| 225 | 20240822 | 144700 | 66267519800 | 143400 | 143700 | 143700 | 143400 | 589 |
| 226 | 20240822 | 144600 | 66183042000 | 143500 | 143500 | 143600 | 143400 | 661 |
| 227 | 20240822 | 144500 | 66088197000 | 143400 | 143500 | 143600 | 143400 | 948 |
| 228 | 20240822 | 144400 | 65952182500 | 143600 | 143600 | 143600 | 143500 | 352 |
| 229 | 20240822 | 144300 | 65901665500 | 143600 | 143700 | 143700 | 143500 | 317 |
| 230 | 20240822 | 144200 | 65856139800 | 143700 | 143900 | 144000 | 143700 | 587 |
| 231 | 20240822 | 144100 | 65771688700 | 143900 | 143700 | 144000 | 143600 | 797 |
| 232 | 20240822 | 144000 | 65657103200 | 143700 | 143700 | 143800 | 143700 | 132 |
| 233 | 20240822 | 143900 | 65638131500 | 143700 | 143700 | 143800 | 143700 | 254 |
| 234 | 20240822 | 143800 | 65601622100 | 143800 | 143700 | 143900 | 143600 | 425 |
| 235 | 20240822 | 143700 | 65540556300 | 143800 | 143700 | 143900 | 143600 | 1021 |
| 236 | 20240822 | 143600 | 65393780100 | 143600 | 143900 | 143900 | 143600 | 930 |
| 237 | 20240822 | 143500 | 65260099000 | 144000 | 144100 | 144100 | 143900 | 536 |
| 238 | 20240822 | 143400 | 65182899100 | 144100 | 144500 | 144500 | 144100 | 491 |
| 239 | 20240822 | 143300 | 65112009200 | 144500 | 144500 | 144600 | 144400 | 645 |
| 240 | 20240822 | 143200 | 65018821300 | 144400 | 144200 | 144700 | 144200 | 886 |
| 241 | 20240822 | 143100 | 64890847700 | 144200 | 143900 | 144300 | 143800 | 1255 |
| 242 | 20240822 | 143000 | 64710004600 | 143800 | 143600 | 143900 | 143500 | 849 |
| 243 | 20240822 | 142900 | 64588026700 | 143600 | 143800 | 143900 | 143600 | 231 |
| 244 | 20240822 | 142800 | 64554828500 | 143800 | 143800 | 143900 | 143700 | 675 |
| 245 | 20240822 | 142700 | 64457804500 | 143700 | 143900 | 144000 | 143700 | 1204 |
| 246 | 20240822 | 142600 | 64284629200 | 144000 | 144000 | 144100 | 143900 | 577 |
| 247 | 20240822 | 142500 | 64201541700 | 144000 | 144100 | 144200 | 143900 | 320 |
| 248 | 20240822 | 142400 | 64155461500 | 144000 | 144000 | 144200 | 143800 | 400 |
| 249 | 20240822 | 142300 | 64097849200 | 143900 | 143800 | 144000 | 143800 | 226 |
| 250 | 20240822 | 142200 | 64065326100 | 143800 | 144000 | 144000 | 143800 | 389 |
| 251 | 20240822 | 142100 | 64009347200 | 144000 | 144000 | 144100 | 143900 | 243 |
| 252 | 20240822 | 142000 | 63974367500 | 144000 | 143900 | 144000 | 143800 | 271 |
| 253 | 20240822 | 141900 | 63935363000 | 143800 | 143900 | 143900 | 143800 | 465 |
| 254 | 20240822 | 141800 | 63868463000 | 143800 | 143800 | 143900 | 143800 | 322 |
| 255 | 20240822 | 141700 | 63822157700 | 143900 | 143900 | 143900 | 143800 | 298 |
| 256 | 20240822 | 141600 | 63779281000 | 143900 | 144000 | 144200 | 143900 | 153 |
| 257 | 20240822 | 141500 | 63757250100 | 144200 | 143700 | 144200 | 143700 | 349 |
| 258 | 20240822 | 141400 | 63707045200 | 143800 | 143700 | 143800 | 143700 | 198 |
| 259 | 20240822 | 141300 | 63678590800 | 143700 | 143700 | 143900 | 143700 | 376 |
| 260 | 20240822 | 141200 | 63624548100 | 143700 | 143800 | 143800 | 143600 | 233 |
| 261 | 20240822 | 141100 | 63591066000 | 143800 | 143700 | 143900 | 143600 | 213 |
| 262 | 20240822 | 141000 | 63560434900 | 143600 | 143600 | 143900 | 143400 | 781 |
| 263 | 20240822 | 140900 | 63448313600 | 143500 | 143900 | 143900 | 143500 | 2060 |
| 264 | 20240822 | 140800 | 63152439900 | 143800 | 144200 | 144300 | 143800 | 2202 |
| 265 | 20240822 | 140700 | 62835256100 | 144200 | 144400 | 144400 | 144200 | 406 |
| 266 | 20240822 | 140600 | 62776677400 | 144400 | 144300 | 144400 | 144300 | 158 |
| 267 | 20240822 | 140500 | 62753871800 | 144300 | 144200 | 144300 | 144200 | 336 |
| 268 | 20240822 | 140400 | 62705396400 | 144300 | 144300 | 144400 | 144200 | 755 |
| 269 | 20240822 | 140300 | 62596456200 | 144300 | 144400 | 144400 | 144300 | 315 |
| 270 | 20240822 | 140200 | 62550992300 | 144400 | 144400 | 144400 | 144300 | 69 |
| 271 | 20240822 | 140100 | 62541031800 | 144400 | 144400 | 144400 | 144300 | 127 |
| 272 | 20240822 | 140000 | 62522694600 | 144400 | 144300 | 144400 | 144200 | 233 |
| 273 | 20240822 | 135900 | 62489074000 | 144300 | 144400 | 144500 | 144300 | 201 |
| 274 | 20240822 | 135800 | 62460068400 | 144300 | 144900 | 144900 | 144300 | 425 |
| 275 | 20240822 | 135700 | 62398646700 | 145000 | 144200 | 145000 | 144200 | 1105 |
| 276 | 20240822 | 135600 | 62238707900 | 144200 | 144200 | 144700 | 144200 | 917 |
| 277 | 20240822 | 135500 | 62106306400 | 144200 | 144200 | 144300 | 144000 | 1069 |
| 278 | 20240822 | 135400 | 61952298200 | 144200 | 144200 | 144300 | 144100 | 495 |
| 279 | 20240822 | 135300 | 61880922700 | 144200 | 144300 | 144400 | 144200 | 201 |
| 280 | 20240822 | 135200 | 61851919300 | 144400 | 144300 | 144400 | 144300 | 446 |
| 281 | 20240822 | 135100 | 61787550600 | 144400 | 144600 | 144600 | 144200 | 1876 |
| 282 | 20240822 | 135000 | 61516552400 | 144600 | 144600 | 144600 | 144500 | 342 |
| 283 | 20240822 | 134900 | 61467109400 | 144600 | 144700 | 144700 | 144400 | 804 |
| 284 | 20240822 | 134800 | 61350898900 | 144700 | 145100 | 145100 | 144700 | 971 |
| 285 | 20240822 | 134700 | 61210203400 | 145000 | 145100 | 145200 | 145000 | 795 |
| 286 | 20240822 | 134600 | 61094857800 | 145200 | 145100 | 145200 | 145100 | 569 |
| 287 | 20240822 | 134500 | 61012277000 | 145100 | 145600 | 145600 | 145100 | 3032 |
| 288 | 20240822 | 134400 | 60571752900 | 145600 | 145600 | 145600 | 145500 | 867 |
| 289 | 20240822 | 134300 | 60445544700 | 145600 | 146000 | 146000 | 145600 | 859 |
| 290 | 20240822 | 134200 | 60320332100 | 146000 | 145900 | 146200 | 145900 | 695 |
| 291 | 20240822 | 134100 | 60218837000 | 145900 | 146100 | 146200 | 145900 | 1635 |
| 292 | 20240822 | 134000 | 59980057400 | 146200 | 146700 | 146700 | 146200 | 1261 |
| 293 | 20240822 | 133900 | 59795489100 | 146700 | 146500 | 146700 | 146400 | 737 |
| 294 | 20240822 | 133800 | 59687526200 | 146500 | 146800 | 146900 | 146500 | 652 |
| 295 | 20240822 | 133700 | 59591907700 | 146900 | 146300 | 146900 | 146300 | 535 |
| 296 | 20240822 | 133600 | 59513432300 | 146400 | 146900 | 146900 | 146300 | 1817 |
| 297 | 20240822 | 133500 | 59247038100 | 146800 | 146200 | 146900 | 146100 | 1648 |
| 298 | 20240822 | 133400 | 59005529900 | 146300 | 146300 | 146500 | 146100 | 767 |
| 299 | 20240822 | 133300 | 58893295300 | 146300 | 146100 | 146400 | 146100 | 962 |
| 300 | 20240822 | 133200 | 58752590200 | 146000 | 146300 | 146400 | 146000 | 704 |
| 301 | 20240822 | 133100 | 58649709900 | 146300 | 146200 | 146700 | 146100 | 1316 |
| 302 | 20240822 | 133000 | 58456942500 | 146100 | 146300 | 146300 | 145900 | 2575 |
| 303 | 20240822 | 132900 | 58080801600 | 146100 | 146300 | 146300 | 146100 | 1077 |
| 304 | 20240822 | 132800 | 57923304300 | 146100 | 146800 | 146800 | 146000 | 4353 |
| 305 | 20240822 | 132700 | 57286197600 | 146800 | 146900 | 147700 | 146700 | 7251 |
| 306 | 20240822 | 132600 | 56218770900 | 146900 | 146200 | 146900 | 146200 | 5054 |
| 307 | 20240822 | 132500 | 55477801700 | 146300 | 145900 | 146300 | 145900 | 2623 |
| 308 | 20240822 | 132400 | 55094486700 | 145900 | 145900 | 146000 | 145700 | 2192 |
| 309 | 20240822 | 132300 | 54774592400 | 145900 | 145000 | 145900 | 145000 | 7814 |
| 310 | 20240822 | 132200 | 53636745300 | 145000 | 144800 | 145200 | 144800 | 1503 |
| 311 | 20240822 | 132100 | 53418743000 | 144900 | 144900 | 144900 | 144700 | 619 |
| 312 | 20240822 | 132000 | 53329106700 | 144800 | 144700 | 144900 | 144700 | 306 |
| 313 | 20240822 | 131900 | 53284798600 | 144700 | 144800 | 144800 | 144600 | 212 |
| 314 | 20240822 | 131800 | 53254105300 | 144900 | 144800 | 144900 | 144500 | 270 |
| 315 | 20240822 | 131700 | 53215030200 | 144800 | 144800 | 144900 | 144700 | 585 |
| 316 | 20240822 | 131600 | 53130330100 | 144700 | 144300 | 144800 | 144200 | 1214 |
| 317 | 20240822 | 131500 | 52954844900 | 144300 | 144400 | 144400 | 144300 | 240 |
| 318 | 20240822 | 131400 | 52920203600 | 144400 | 144700 | 144700 | 144400 | 339 |
| 319 | 20240822 | 131300 | 52871196700 | 144800 | 144700 | 144800 | 144500 | 634 |
| 320 | 20240822 | 131200 | 52779488200 | 144700 | 144800 | 144800 | 144500 | 1032 |
| 321 | 20240822 | 131100 | 52630170200 | 144800 | 145100 | 145100 | 144700 | 1155 |
| 322 | 20240822 | 131000 | 52462781900 | 145100 | 144500 | 145200 | 144500 | 1424 |
| 323 | 20240822 | 130900 | 52256444900 | 144500 | 144400 | 144600 | 144200 | 1634 |
| 324 | 20240822 | 130800 | 52020610000 | 144400 | 144500 | 144500 | 144200 | 1143 |
| 325 | 20240822 | 130700 | 51855606100 | 144500 | 145000 | 145000 | 144500 | 1619 |
| 326 | 20240822 | 130600 | 51621309400 | 145000 | 144600 | 145100 | 144500 | 3362 |
| 327 | 20240822 | 130500 | 51134255300 | 144600 | 144500 | 144700 | 144300 | 2309 |
| 328 | 20240822 | 130400 | 50800432700 | 144500 | 143900 | 144700 | 143900 | 2889 |
| 329 | 20240822 | 130300 | 50383216500 | 143900 | 143400 | 144100 | 143200 | 2416 |
| 330 | 20240822 | 130200 | 50036008900 | 143500 | 143100 | 143500 | 143100 | 817 |
| 331 | 20240822 | 130100 | 49918883500 | 143200 | 142500 | 143200 | 142400 | 757 |
| 332 | 20240822 | 130000 | 49810729100 | 142400 | 142300 | 142600 | 142100 | 1114 |
| 333 | 20240822 | 125900 | 49652173200 | 142300 | 142100 | 142300 | 142100 | 213 |
| 334 | 20240822 | 125800 | 49621875000 | 142100 | 142100 | 142300 | 142000 | 250 |
| 335 | 20240822 | 125700 | 49586351000 | 142100 | 142100 | 142200 | 142000 | 393 |
| 336 | 20240822 | 125600 | 49530502900 | 142100 | 142200 | 142300 | 142100 | 386 |
| 337 | 20240822 | 125500 | 49475614100 | 142200 | 142000 | 142300 | 142000 | 207 |
| 338 | 20240822 | 125400 | 49446193800 | 142000 | 142000 | 142400 | 141900 | 1530 |
| 339 | 20240822 | 125300 | 49228766700 | 142000 | 142000 | 142000 | 141900 | 222 |
| 340 | 20240822 | 125200 | 49197259500 | 142000 | 141900 | 142000 | 141900 | 509 |
| 341 | 20240822 | 125100 | 49124997800 | 142000 | 141900 | 142100 | 141900 | 460 |
| 342 | 20240822 | 125000 | 49059690500 | 141800 | 142000 | 142000 | 141800 | 320 |
| 343 | 20240822 | 124900 | 49014295500 | 142000 | 142000 | 142000 | 141900 | 209 |
| 344 | 20240822 | 124800 | 48984623800 | 142000 | 142000 | 142100 | 142000 | 146 |
| 345 | 20240822 | 124700 | 48963891200 | 142100 | 142100 | 142200 | 142000 | 207 |
| 346 | 20240822 | 124600 | 48934482500 | 142200 | 142000 | 142200 | 141700 | 716 |
| 347 | 20240822 | 124500 | 48832772500 | 142000 | 141800 | 142000 | 141700 | 796 |
| 348 | 20240822 | 124400 | 48719855300 | 141800 | 141900 | 142000 | 141800 | 704 |
| 349 | 20240822 | 124300 | 48619980600 | 142000 | 141900 | 142000 | 141900 | 687 |
| 350 | 20240822 | 124200 | 48522494800 | 141900 | 141900 | 142000 | 141800 | 629 |
| 351 | 20240822 | 124100 | 48433229600 | 141800 | 141800 | 141900 | 141700 | 682 |
| 352 | 20240822 | 124000 | 48336543800 | 141800 | 142100 | 142100 | 141500 | 6121 |
| 353 | 20240822 | 123900 | 47468417700 | 142000 | 142100 | 142200 | 142000 | 200 |
| 354 | 20240822 | 123800 | 47440002500 | 142100 | 142100 | 142200 | 142000 | 614 |
| 355 | 20240822 | 123700 | 47352753300 | 142200 | 142100 | 142200 | 142100 | 454 |
| 356 | 20240822 | 123600 | 47288231800 | 142100 | 142100 | 142400 | 142100 | 311 |
| 357 | 20240822 | 123500 | 47244023900 | 142100 | 142100 | 142300 | 142000 | 995 |
| 358 | 20240822 | 123400 | 47102647600 | 142100 | 142300 | 142400 | 142000 | 634 |
| 359 | 20240822 | 123300 | 47012489400 | 142200 | 142300 | 142400 | 142000 | 2260 |
| 360 | 20240822 | 123200 | 46691208200 | 142300 | 142400 | 142500 | 142300 | 554 |
| 361 | 20240822 | 123100 | 46612325100 | 142400 | 142500 | 142500 | 142400 | 257 |
| 362 | 20240822 | 123000 | 46575724900 | 142500 | 142500 | 142600 | 142500 | 129 |
| 363 | 20240822 | 122900 | 46557337200 | 142600 | 142600 | 142600 | 142500 | 74 |
| 364 | 20240822 | 122800 | 46546790000 | 142600 | 142600 | 142600 | 142500 | 304 |
| 365 | 20240822 | 122700 | 46503446300 | 142500 | 142500 | 142600 | 142500 | 84 |
| 366 | 20240822 | 122600 | 46491475000 | 142600 | 142400 | 142700 | 142400 | 480 |
| 367 | 20240822 | 122500 | 46423044100 | 142400 | 142500 | 142600 | 142400 | 82 |
| 368 | 20240822 | 122400 | 46411362200 | 142600 | 142600 | 142600 | 142400 | 117 |
| 369 | 20240822 | 122300 | 46394684100 | 142400 | 142600 | 142600 | 142300 | 241 |
| 370 | 20240822 | 122200 | 46360341700 | 142500 | 142600 | 142700 | 142500 | 399 |
| 371 | 20240822 | 122100 | 46303458300 | 142600 | 142600 | 142600 | 142500 | 440 |
| 372 | 20240822 | 122000 | 46240714400 | 142600 | 142100 | 142700 | 142100 | 1676 |
| 373 | 20240822 | 121900 | 46002266700 | 142200 | 142400 | 142400 | 142100 | 1643 |
| 374 | 20240822 | 121800 | 45768617000 | 142400 | 142400 | 142500 | 142400 | 990 |
| 375 | 20240822 | 121700 | 45627639500 | 142500 | 142500 | 142600 | 142400 | 828 |
| 376 | 20240822 | 121600 | 45509657500 | 142500 | 142600 | 142700 | 142500 | 308 |
| 377 | 20240822 | 121500 | 45465738100 | 142700 | 142800 | 142800 | 142600 | 320 |
| 378 | 20240822 | 121400 | 45420095700 | 142900 | 142900 | 142900 | 142500 | 1372 |
| 379 | 20240822 | 121300 | 45224378300 | 142900 | 142900 | 142900 | 142800 | 35 |
| 380 | 20240822 | 121200 | 45219379100 | 142900 | 142800 | 142900 | 142800 | 95 |
| 381 | 20240822 | 121100 | 45205812800 | 142700 | 142800 | 143000 | 142700 | 1000 |
| 382 | 20240822 | 121000 | 45062970800 | 142800 | 142900 | 142900 | 142800 | 388 |
| 383 | 20240822 | 120900 | 45007538000 | 143000 | 143000 | 143100 | 142900 | 333 |
| 384 | 20240822 | 120800 | 44959900900 | 142900 | 143000 | 143000 | 142900 | 151 |
| 385 | 20240822 | 120700 | 44938320200 | 142900 | 143100 | 143100 | 142900 | 876 |
| 386 | 20240822 | 120600 | 44813054600 | 143100 | 143200 | 143300 | 143000 | 309 |
| 387 | 20240822 | 120500 | 44768802900 | 143200 | 142900 | 143200 | 142900 | 588 |
| 388 | 20240822 | 120400 | 44684702700 | 142900 | 142700 | 142900 | 142700 | 538 |
| 389 | 20240822 | 120300 | 44607901800 | 142700 | 142700 | 142800 | 142700 | 244 |
| 390 | 20240822 | 120200 | 44573080200 | 142800 | 142700 | 142800 | 142700 | 199 |
| 391 | 20240822 | 120100 | 44544681600 | 142700 | 142700 | 142800 | 142700 | 86 |
| 392 | 20240822 | 120000 | 44532408100 | 142800 | 142900 | 142900 | 142700 | 532 |
| 393 | 20240822 | 115900 | 44456439400 | 142900 | 142800 | 142900 | 142700 | 361 |
| 394 | 20240822 | 115800 | 44404892800 | 142800 | 142800 | 142900 | 142600 | 522 |
| 395 | 20240822 | 115700 | 44330385500 | 142800 | 143000 | 143100 | 142800 | 1851 |
| 396 | 20240822 | 115600 | 44065826900 | 143000 | 143000 | 143100 | 143000 | 131 |
| 397 | 20240822 | 115500 | 44047092200 | 143100 | 143000 | 143100 | 143000 | 233 |
| 398 | 20240822 | 115400 | 44013769600 | 143000 | 143100 | 143300 | 143000 | 616 |
| 399 | 20240822 | 115300 | 43925607800 | 143100 | 143300 | 143400 | 143100 | 1419 |
| 400 | 20240822 | 115200 | 43722309300 | 143400 | 143300 | 143400 | 143300 | 18 |
| 401 | 20240822 | 115100 | 43719729600 | 143300 | 143500 | 143500 | 143300 | 135 |
| 402 | 20240822 | 115000 | 43700370900 | 143500 | 143400 | 143500 | 143300 | 154 |
| 403 | 20240822 | 114900 | 43678288200 | 143300 | 143200 | 143500 | 143200 | 589 |
| 404 | 20240822 | 114800 | 43593839000 | 143100 | 142800 | 143400 | 142800 | 1302 |
| 405 | 20240822 | 114700 | 43407625800 | 142800 | 142700 | 142800 | 142600 | 110 |
| 406 | 20240822 | 114600 | 43391922000 | 142800 | 142700 | 142800 | 142700 | 340 |
| 407 | 20240822 | 114500 | 43343394400 | 142800 | 142900 | 143000 | 142700 | 345 |
| 408 | 20240822 | 114400 | 43294126000 | 142900 | 142700 | 143000 | 142600 | 406 |
| 409 | 20240822 | 114300 | 43236154700 | 142600 | 142900 | 142900 | 142600 | 474 |
| 410 | 20240822 | 114200 | 43168484400 | 142900 | 142900 | 142900 | 142600 | 1372 |
| 411 | 20240822 | 114100 | 42972641200 | 143000 | 143000 | 143000 | 142900 | 27 |
| 412 | 20240822 | 114000 | 42968780800 | 143000 | 143100 | 143100 | 142800 | 1436 |
| 413 | 20240822 | 113900 | 42763646600 | 143100 | 143000 | 143200 | 143000 | 470 |
| 414 | 20240822 | 113800 | 42696391400 | 143000 | 143100 | 143100 | 143000 | 155 |
| 415 | 20240822 | 113700 | 42674224800 | 143100 | 142800 | 143100 | 142800 | 587 |
| 416 | 20240822 | 113600 | 42590327800 | 142800 | 142800 | 142900 | 142800 | 159 |
| 417 | 20240822 | 113500 | 42567618700 | 142900 | 142700 | 142900 | 142700 | 409 |
| 418 | 20240822 | 113400 | 42509217600 | 142500 | 142800 | 142900 | 142500 | 752 |
| 419 | 20240822 | 113300 | 42401931700 | 142700 | 142800 | 142900 | 142700 | 398 |
| 420 | 20240822 | 113200 | 42345118900 | 142700 | 142800 | 142900 | 142700 | 596 |
| 421 | 20240822 | 113100 | 42260008800 | 142800 | 142800 | 142800 | 142700 | 244 |
| 422 | 20240822 | 113000 | 42225167500 | 142900 | 142800 | 142900 | 142700 | 872 |
| 423 | 20240822 | 112900 | 42100682500 | 142800 | 143000 | 143000 | 142800 | 1065 |
| 424 | 20240822 | 112800 | 41948482700 | 143000 | 143100 | 143200 | 143000 | 1672 |
| 425 | 20240822 | 112700 | 41709319300 | 143200 | 143300 | 143400 | 143100 | 436 |
| 426 | 20240822 | 112600 | 41646880300 | 143400 | 143300 | 143500 | 143300 | 378 |
| 427 | 20240822 | 112500 | 41592670500 | 143400 | 143400 | 143500 | 143400 | 519 |
| 428 | 20240822 | 112400 | 41518226400 | 143200 | 143300 | 143400 | 143200 | 780 |
| 429 | 20240822 | 112300 | 41406518300 | 143400 | 143300 | 143400 | 143200 | 628 |
| 430 | 20240822 | 112200 | 41316542000 | 143300 | 143300 | 143500 | 143300 | 86 |
| 431 | 20240822 | 112100 | 41304212600 | 143300 | 143400 | 143500 | 143300 | 510 |
| 432 | 20240822 | 112000 | 41231083600 | 143400 | 143400 | 143700 | 143400 | 408 |
| 433 | 20240822 | 111900 | 41172540400 | 143400 | 143600 | 143700 | 143400 | 2129 |
| 434 | 20240822 | 111800 | 40866980300 | 143600 | 143700 | 143800 | 143600 | 258 |
| 435 | 20240822 | 111700 | 40829915800 | 143800 | 143900 | 143900 | 143700 | 521 |
| 436 | 20240822 | 111600 | 40754988600 | 143900 | 143800 | 143900 | 143800 | 758 |
| 437 | 20240822 | 111500 | 40645932900 | 143900 | 143800 | 143900 | 143800 | 193 |
| 438 | 20240822 | 111400 | 40618177900 | 143900 | 143800 | 144000 | 143800 | 533 |
| 439 | 20240822 | 111300 | 40541491800 | 143800 | 143800 | 143900 | 143800 | 298 |
| 440 | 20240822 | 111200 | 40498631800 | 143800 | 143800 | 143900 | 143800 | 448 |
| 441 | 20240822 | 111100 | 40434205300 | 143900 | 143800 | 143900 | 143800 | 561 |
| 442 | 20240822 | 111000 | 40353502000 | 143900 | 144100 | 144100 | 143800 | 803 |
| 443 | 20240822 | 110900 | 40237894800 | 144100 | 144300 | 144300 | 144000 | 1903 |
| 444 | 20240822 | 110800 | 39963414800 | 144400 | 144500 | 144500 | 144300 | 446 |
| 445 | 20240822 | 110700 | 39898999000 | 144600 | 144600 | 144700 | 144500 | 261 |
| 446 | 20240822 | 110600 | 39861260500 | 144700 | 144800 | 144900 | 144700 | 537 |
| 447 | 20240822 | 110500 | 39783499500 | 144800 | 144900 | 144900 | 144600 | 1396 |
| 448 | 20240822 | 110400 | 39581431700 | 144800 | 144600 | 145000 | 144500 | 2103 |
| 449 | 20240822 | 110300 | 39276935200 | 144600 | 144500 | 144600 | 144500 | 720 |
| 450 | 20240822 | 110200 | 39172836000 | 144500 | 144200 | 144600 | 144200 | 1471 |
| 451 | 20240822 | 110100 | 38960381400 | 144200 | 144100 | 144300 | 143900 | 1142 |
| 452 | 20240822 | 110000 | 38795845600 | 144000 | 144000 | 144200 | 144000 | 306 |
| 453 | 20240822 | 105900 | 38751754100 | 144200 | 144300 | 144300 | 143900 | 140 |
| 454 | 20240822 | 105800 | 38731567200 | 144200 | 143800 | 144200 | 143700 | 322 |
| 455 | 20240822 | 105700 | 38685212000 | 143800 | 143800 | 143800 | 143700 | 153 |
| 456 | 20240822 | 105600 | 38663211900 | 143800 | 143800 | 144000 | 143700 | 162 |
| 457 | 20240822 | 105500 | 38639912300 | 143800 | 143600 | 143800 | 143500 | 678 |
| 458 | 20240822 | 105400 | 38542543500 | 143800 | 143800 | 144000 | 143600 | 555 |
| 459 | 20240822 | 105300 | 38462738900 | 144000 | 143700 | 144000 | 143600 | 321 |
| 460 | 20240822 | 105200 | 38416590300 | 143800 | 144000 | 144000 | 143600 | 819 |
| 461 | 20240822 | 105100 | 38298840200 | 144000 | 143800 | 144000 | 143800 | 146 |
| 462 | 20240822 | 105000 | 38277826700 | 144000 | 144000 | 144000 | 143800 | 153 |
| 463 | 20240822 | 104900 | 38255803000 | 143900 | 143500 | 144000 | 143500 | 270 |
| 464 | 20240822 | 104800 | 38217001700 | 143600 | 144000 | 144000 | 143500 | 1119 |
| 465 | 20240822 | 104700 | 38056131300 | 144000 | 144100 | 144400 | 144000 | 1165 |
| 466 | 20240822 | 104600 | 37888143100 | 144200 | 144100 | 144200 | 144000 | 354 |
| 467 | 20240822 | 104500 | 37837118700 | 144000 | 144000 | 144300 | 143900 | 1351 |
| 468 | 20240822 | 104400 | 37642427700 | 144000 | 143800 | 144000 | 143800 | 255 |
| 469 | 20240822 | 104300 | 37605736600 | 143900 | 143900 | 143900 | 143600 | 1523 |
| 470 | 20240822 | 104200 | 37386644600 | 143900 | 143700 | 144200 | 143700 | 2347 |
| 471 | 20240822 | 104100 | 37048778800 | 143800 | 143400 | 143800 | 143400 | 547 |
| 472 | 20240822 | 104000 | 36970225400 | 143500 | 143600 | 143700 | 143400 | 195 |
| 473 | 20240822 | 103900 | 36942244900 | 143600 | 143400 | 143600 | 143400 | 293 |
| 474 | 20240822 | 103800 | 36900201300 | 143300 | 143400 | 143500 | 143300 | 370 |
| 475 | 20240822 | 103700 | 36847153300 | 143300 | 143500 | 143500 | 143300 | 617 |
| 476 | 20240822 | 103600 | 36758667700 | 143400 | 143300 | 143400 | 143200 | 374 |
| 477 | 20240822 | 103500 | 36705059800 | 143300 | 143300 | 143400 | 143200 | 308 |
| 478 | 20240822 | 103400 | 36660915400 | 143200 | 143400 | 143600 | 143200 | 360 |
| 479 | 20240822 | 103300 | 36609331400 | 143200 | 143300 | 143400 | 143200 | 476 |
| 480 | 20240822 | 103200 | 36541138500 | 143300 | 143300 | 143400 | 143200 | 959 |
| 481 | 20240822 | 103100 | 36403700000 | 143200 | 143200 | 143300 | 143100 | 559 |
| 482 | 20240822 | 103000 | 36323683900 | 143200 | 143500 | 143500 | 143100 | 622 |
| 483 | 20240822 | 102900 | 36234578200 | 143500 | 143800 | 144000 | 143500 | 757 |
| 484 | 20240822 | 102800 | 36125806100 | 143600 | 143500 | 143700 | 143500 | 41 |
| 485 | 20240822 | 102700 | 36119917600 | 143600 | 143900 | 144000 | 143500 | 961 |
| 486 | 20240822 | 102600 | 35981715000 | 143800 | 143500 | 143800 | 143400 | 546 |
| 487 | 20240822 | 102500 | 35903277600 | 143500 | 143700 | 143900 | 143400 | 843 |
| 488 | 20240822 | 102400 | 35782235600 | 143700 | 143600 | 143800 | 143400 | 644 |
| 489 | 20240822 | 102300 | 35689765500 | 143700 | 143700 | 143700 | 143600 | 268 |
| 490 | 20240822 | 102200 | 35651261700 | 143600 | 143500 | 143700 | 143300 | 891 |
| 491 | 20240822 | 102100 | 35523392600 | 143500 | 143600 | 143700 | 143500 | 752 |
| 492 | 20240822 | 102000 | 35415443300 | 143600 | 143800 | 144200 | 143600 | 558 |
| 493 | 20240822 | 101900 | 35335209700 | 143800 | 144000 | 144400 | 143800 | 1852 |
| 494 | 20240822 | 101800 | 35068420500 | 144000 | 144200 | 144300 | 144000 | 611 |
| 495 | 20240822 | 101700 | 34980343300 | 144200 | 144200 | 144300 | 144100 | 248 |
| 496 | 20240822 | 101600 | 34944584300 | 144100 | 144000 | 144200 | 144000 | 278 |
| 497 | 20240822 | 101500 | 34904520300 | 144000 | 144400 | 144400 | 143800 | 1394 |
| 498 | 20240822 | 101400 | 34703666200 | 144400 | 144700 | 144800 | 144300 | 831 |
| 499 | 20240822 | 101300 | 34583534700 | 144700 | 144500 | 144800 | 144400 | 244 |
| 500 | 20240822 | 101200 | 34548259000 | 144500 | 144700 | 144800 | 144400 | 485 |
| 501 | 20240822 | 101100 | 34478072500 | 144700 | 144300 | 144800 | 144000 | 1589 |
| 502 | 20240822 | 101000 | 34248504200 | 144100 | 144700 | 144700 | 144100 | 791 |
| 503 | 20240822 | 100900 | 34134190100 | 144700 | 144800 | 144800 | 144400 | 1647 |
| 504 | 20240822 | 100800 | 33896059800 | 144800 | 145000 | 145000 | 144600 | 1646 |
| 505 | 20240822 | 100700 | 33657603400 | 144700 | 144400 | 145200 | 144400 | 5048 |
| 506 | 20240822 | 100600 | 32926302100 | 144500 | 144200 | 144500 | 144000 | 1176 |
| 507 | 20240822 | 100500 | 32756775600 | 144100 | 144100 | 144300 | 143400 | 911 |
| 508 | 20240822 | 100400 | 32625668500 | 144100 | 144000 | 144400 | 143800 | 1292 |
| 509 | 20240822 | 100300 | 32439308400 | 144000 | 144400 | 144500 | 143900 | 1549 |
| 510 | 20240822 | 100200 | 32215835900 | 144400 | 144000 | 144500 | 143900 | 2058 |
| 511 | 20240822 | 100100 | 31919049600 | 144000 | 143800 | 144000 | 143500 | 1471 |
| 512 | 20240822 | 100000 | 31707522000 | 143900 | 144400 | 144400 | 143700 | 1525 |
| 513 | 20240822 | 095900 | 31487859000 | 144500 | 144200 | 144800 | 144100 | 2166 |
| 514 | 20240822 | 095800 | 31175050100 | 144100 | 143300 | 144200 | 143300 | 4165 |
| 515 | 20240822 | 095700 | 30576398900 | 143300 | 143400 | 143400 | 143000 | 930 |
| 516 | 20240822 | 095600 | 30443201000 | 143400 | 143200 | 143600 | 143000 | 1557 |
| 517 | 20240822 | 095500 | 30220123300 | 143200 | 142700 | 143200 | 142600 | 3177 |
| 518 | 20240822 | 095400 | 29766099400 | 142700 | 142900 | 142900 | 142600 | 1016 |
| 519 | 20240822 | 095300 | 29621072700 | 142900 | 142700 | 142900 | 142700 | 1811 |
| 520 | 20240822 | 095200 | 29362405100 | 142600 | 142600 | 142700 | 142300 | 1221 |
| 521 | 20240822 | 095100 | 29188462600 | 142600 | 142600 | 142700 | 142400 | 1170 |
| 522 | 20240822 | 095000 | 29021607000 | 142600 | 142700 | 142700 | 142400 | 1072 |
| 523 | 20240822 | 094900 | 28868851600 | 142500 | 142500 | 142800 | 142300 | 748 |
| 524 | 20240822 | 094800 | 28762163600 | 142500 | 142400 | 142600 | 142000 | 2429 |
| 525 | 20240822 | 094700 | 28416362500 | 142400 | 142600 | 142800 | 142300 | 1575 |
| 526 | 20240822 | 094600 | 28191901000 | 142800 | 142100 | 143000 | 142100 | 3310 |
| 527 | 20240822 | 094500 | 27719684100 | 142100 | 141700 | 142100 | 141700 | 3024 |
| 528 | 20240822 | 094400 | 27290756400 | 141800 | 141800 | 141800 | 141500 | 1526 |
| 529 | 20240822 | 094300 | 27074565700 | 141800 | 141300 | 141900 | 140900 | 5706 |
| 530 | 20240822 | 094200 | 26268174100 | 141300 | 141200 | 141400 | 140700 | 9578 |
| 531 | 20240822 | 094100 | 24917125700 | 141200 | 142000 | 142100 | 141200 | 6784 |
| 532 | 20240822 | 094000 | 23956056800 | 142000 | 142000 | 142100 | 142000 | 2849 |
| 533 | 20240822 | 093900 | 23551462800 | 142000 | 141900 | 142200 | 141900 | 3453 |
| 534 | 20240822 | 093800 | 23061107700 | 141900 | 142400 | 142400 | 141900 | 8541 |
| 535 | 20240822 | 093700 | 21847592900 | 142400 | 142700 | 142800 | 142400 | 1083 |
| 536 | 20240822 | 093600 | 21693272400 | 142800 | 142800 | 142800 | 142500 | 1012 |
| 537 | 20240822 | 093500 | 21548964900 | 142700 | 142800 | 143000 | 142600 | 1110 |
| 538 | 20240822 | 093400 | 21390411300 | 142800 | 142300 | 142900 | 142300 | 2112 |
| 539 | 20240822 | 093300 | 21089418700 | 142200 | 142800 | 142800 | 142200 | 5105 |
| 540 | 20240822 | 093200 | 20362224200 | 142800 | 143000 | 143200 | 142700 | 1579 |
| 541 | 20240822 | 093100 | 20136635800 | 143200 | 143100 | 143200 | 142700 | 1432 |
| 542 | 20240822 | 093000 | 19931907400 | 143000 | 143000 | 143300 | 142900 | 1376 |
| 543 | 20240822 | 092900 | 19735019600 | 143000 | 142800 | 143100 | 142700 | 1146 |
| 544 | 20240822 | 092800 | 19571276100 | 142800 | 142800 | 142900 | 142600 | 2230 |
| 545 | 20240822 | 092700 | 19253043300 | 142700 | 142700 | 142900 | 142500 | 2395 |
| 546 | 20240822 | 092600 | 18911421400 | 142800 | 142700 | 142900 | 142400 | 7627 |
| 547 | 20240822 | 092500 | 17823717500 | 142700 | 143200 | 143200 | 142600 | 6153 |
| 548 | 20240822 | 092400 | 16945212700 | 143000 | 143700 | 143900 | 143000 | 3407 |
| 549 | 20240822 | 092300 | 16456026100 | 143700 | 143900 | 144000 | 143700 | 993 |
| 550 | 20240822 | 092200 | 16313217300 | 143900 | 144100 | 144300 | 143900 | 1993 |
| 551 | 20240822 | 092100 | 16026171600 | 144100 | 144500 | 144800 | 144100 | 3655 |
| 552 | 20240822 | 092000 | 15498343200 | 144400 | 143000 | 144500 | 142900 | 6483 |
| 553 | 20240822 | 091900 | 14567801300 | 142900 | 143200 | 143200 | 142900 | 1616 |
| 554 | 20240822 | 091800 | 14336644700 | 143300 | 142800 | 143300 | 142800 | 2615 |
| 555 | 20240822 | 091700 | 13962731600 | 142800 | 143100 | 143100 | 142700 | 3462 |
| 556 | 20240822 | 091600 | 13468197200 | 143100 | 143000 | 143300 | 142800 | 3038 |
| 557 | 20240822 | 091500 | 13033655400 | 143100 | 143100 | 143100 | 142800 | 6321 |
| 558 | 20240822 | 091400 | 12129907100 | 143100 | 143700 | 143700 | 143100 | 3005 |
| 559 | 20240822 | 091300 | 11698987600 | 143800 | 143600 | 143900 | 143600 | 2680 |
| 560 | 20240822 | 091200 | 11313791100 | 143700 | 143600 | 143800 | 143300 | 1800 |
| 561 | 20240822 | 091100 | 11055354400 | 143600 | 143100 | 143600 | 143000 | 4552 |
| 562 | 20240822 | 091000 | 10403751500 | 143100 | 142900 | 143400 | 142800 | 5456 |
| 563 | 20240822 | 090900 | 9623130100 | 142900 | 142800 | 143400 | 142600 | 6050 |
| 564 | 20240822 | 090800 | 8758496600 | 142800 | 143900 | 144100 | 142700 | 8156 |
| 565 | 20240822 | 090700 | 7589873400 | 143900 | 144100 | 144300 | 143800 | 4719 |
| 566 | 20240822 | 090600 | 6910453000 | 144100 | 144100 | 144400 | 144000 | 2389 |
| 567 | 20240822 | 090500 | 6566177500 | 144100 | 144800 | 145000 | 144100 | 2405 |
| 568 | 20240822 | 090400 | 6218667300 | 144500 | 144100 | 144900 | 143900 | 5029 |
| 569 | 20240822 | 090300 | 5493349600 | 144200 | 145000 | 145000 | 144000 | 5642 |
| 570 | 20240822 | 090200 | 4679844700 | 144900 | 144500 | 145300 | 144000 | 6231 |
| 571 | 20240822 | 090100 | 3779537300 | 144800 | 144600 | 145400 | 144100 | 4774 |
| 572 | 20240822 | 090000 | 3088388500 | 144300 | 145000 | 146300 | 143100 | 20635 |