33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 183000 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 11390 |
| 3 | 20240823 | 182900 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 4 | 20240823 | 182800 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 5 | 20240823 | 182700 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 6 | 20240823 | 182600 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 7 | 20240823 | 182500 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 8 | 20240823 | 182400 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 9 | 20240823 | 182300 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 10 | 20240823 | 182200 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 11 | 20240823 | 182100 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 12 | 20240823 | 182000 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 13 | 20240823 | 181900 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 14 | 20240823 | 181800 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 15 | 20240823 | 181700 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 16 | 20240823 | 181600 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 17 | 20240823 | 181500 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 18 | 20240823 | 181400 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 19 | 20240823 | 181300 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 20 | 20240823 | 181200 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 21 | 20240823 | 181100 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 22 | 20240823 | 181000 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 23 | 20240823 | 180900 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 24 | 20240823 | 180800 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 25 | 20240823 | 180700 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 26 | 20240823 | 180600 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 27 | 20240823 | 180500 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 28 | 20240823 | 180400 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 29 | 20240823 | 180300 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 30 | 20240823 | 180200 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 31 | 20240823 | 180100 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 32 | 20240823 | 180000 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 11390 |
| 33 | 20240823 | 175900 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 34 | 20240823 | 175800 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 35 | 20240823 | 175700 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 36 | 20240823 | 175600 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 37 | 20240823 | 175500 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 38 | 20240823 | 175400 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 39 | 20240823 | 175300 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 40 | 20240823 | 175200 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 41 | 20240823 | 175100 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 42 | 20240823 | 175000 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 43 | 20240823 | 174900 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 44 | 20240823 | 174800 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 45 | 20240823 | 174700 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 46 | 20240823 | 174600 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 47 | 20240823 | 174500 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 48 | 20240823 | 174400 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 49 | 20240823 | 174300 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 50 | 20240823 | 174200 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 51 | 20240823 | 174100 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 52 | 20240823 | 174000 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 53 | 20240823 | 173900 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 54 | 20240823 | 173800 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 55 | 20240823 | 173700 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 56 | 20240823 | 173600 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 57 | 20240823 | 173500 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 58 | 20240823 | 173400 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 59 | 20240823 | 173300 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 60 | 20240823 | 173200 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 61 | 20240823 | 173100 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 62 | 20240823 | 173000 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 11390 |
| 63 | 20240823 | 172900 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 64 | 20240823 | 172800 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 65 | 20240823 | 172700 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 66 | 20240823 | 172600 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 67 | 20240823 | 172500 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 68 | 20240823 | 172400 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 69 | 20240823 | 172300 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 70 | 20240823 | 172200 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 71 | 20240823 | 172100 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 72 | 20240823 | 172000 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 73 | 20240823 | 171900 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 74 | 20240823 | 171800 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 75 | 20240823 | 171700 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 76 | 20240823 | 171600 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 77 | 20240823 | 171500 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 78 | 20240823 | 171400 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 79 | 20240823 | 171300 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 80 | 20240823 | 171200 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 81 | 20240823 | 171100 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 82 | 20240823 | 171000 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 83 | 20240823 | 170900 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 84 | 20240823 | 170800 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 85 | 20240823 | 170700 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 86 | 20240823 | 170600 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 87 | 20240823 | 170500 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 88 | 20240823 | 170400 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 89 | 20240823 | 170300 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 90 | 20240823 | 170200 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 91 | 20240823 | 170100 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 92 | 20240823 | 170000 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 11390 |
| 93 | 20240823 | 165900 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 94 | 20240823 | 165800 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 95 | 20240823 | 165700 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 96 | 20240823 | 165600 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 97 | 20240823 | 165500 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 98 | 20240823 | 165400 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 99 | 20240823 | 165300 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 100 | 20240823 | 165200 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 101 | 20240823 | 165100 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 102 | 20240823 | 165000 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 103 | 20240823 | 164900 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 104 | 20240823 | 164800 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 105 | 20240823 | 164700 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 106 | 20240823 | 164600 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 107 | 20240823 | 164500 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 108 | 20240823 | 164400 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 109 | 20240823 | 164300 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 110 | 20240823 | 164200 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 111 | 20240823 | 164100 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 112 | 20240823 | 164000 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 113 | 20240823 | 163900 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 114 | 20240823 | 163800 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 115 | 20240823 | 163700 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 116 | 20240823 | 163600 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 117 | 20240823 | 163500 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 118 | 20240823 | 163400 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 119 | 20240823 | 163300 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 120 | 20240823 | 163200 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 121 | 20240823 | 163100 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 122 | 20240823 | 163000 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 11390 |
| 123 | 20240823 | 162900 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 124 | 20240823 | 162800 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 125 | 20240823 | 162700 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 126 | 20240823 | 162600 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 127 | 20240823 | 162500 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 128 | 20240823 | 162400 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 129 | 20240823 | 162300 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 130 | 20240823 | 162200 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 131 | 20240823 | 162100 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 132 | 20240823 | 162000 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 133 | 20240823 | 161900 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 134 | 20240823 | 161800 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 135 | 20240823 | 161700 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 136 | 20240823 | 161600 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 137 | 20240823 | 161500 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 138 | 20240823 | 161400 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 139 | 20240823 | 161300 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 140 | 20240823 | 161200 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 141 | 20240823 | 161100 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 142 | 20240823 | 161000 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 143 | 20240823 | 160900 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 144 | 20240823 | 160800 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 145 | 20240823 | 160700 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 146 | 20240823 | 160600 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 147 | 20240823 | 160500 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 148 | 20240823 | 160400 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 149 | 20240823 | 160300 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 150 | 20240823 | 160200 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 151 | 20240823 | 160100 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 152 | 20240823 | 160000 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 11390 |
| 153 | 20240823 | 155900 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 154 | 20240823 | 155800 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 155 | 20240823 | 155700 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 156 | 20240823 | 155600 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 157 | 20240823 | 155500 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 158 | 20240823 | 155400 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 159 | 20240823 | 155300 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 160 | 20240823 | 155200 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 161 | 20240823 | 155100 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 162 | 20240823 | 155000 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 163 | 20240823 | 154900 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 164 | 20240823 | 154800 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 165 | 20240823 | 154700 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 166 | 20240823 | 154600 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 167 | 20240823 | 154500 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 168 | 20240823 | 154400 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 169 | 20240823 | 154300 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 170 | 20240823 | 154200 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 171 | 20240823 | 154100 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 172 | 20240823 | 154000 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 173 | 20240823 | 153900 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 174 | 20240823 | 153800 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 175 | 20240823 | 153700 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 176 | 20240823 | 153600 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 177 | 20240823 | 153500 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 178 | 20240823 | 153400 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 179 | 20240823 | 153300 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 180 | 20240823 | 153200 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 181 | 20240823 | 153100 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 0 |
| 182 | 20240823 | 153000 | 93424733000 | 147400 | 147400 | 147400 | 147400 | 22780 |
| 183 | 20240823 | 152900 | 91745847000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 184 | 20240823 | 152800 | 91745847000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 185 | 20240823 | 152700 | 91745847000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 186 | 20240823 | 152600 | 91745847000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 187 | 20240823 | 152500 | 91745847000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 188 | 20240823 | 152400 | 91745847000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 189 | 20240823 | 152300 | 91745847000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 190 | 20240823 | 152200 | 91745847000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 191 | 20240823 | 152100 | 91745847000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 192 | 20240823 | 152000 | 91745847000 | 147300 | 147300 | 147300 | 147300 | 0 |
| 193 | 20240823 | 151900 | 91745847000 | 147300 | 147600 | 147700 | 147200 | 2917 |
| 194 | 20240823 | 151800 | 91315763000 | 147500 | 147800 | 147900 | 147500 | 2990 |
| 195 | 20240823 | 151700 | 90874250000 | 147800 | 147900 | 148100 | 147600 | 1615 |
| 196 | 20240823 | 151600 | 90635449300 | 147900 | 148100 | 148300 | 147900 | 5758 |
| 197 | 20240823 | 151500 | 89782790800 | 148100 | 147800 | 148300 | 147800 | 4665 |
| 198 | 20240823 | 151400 | 89091829500 | 148300 | 147300 | 148800 | 147300 | 20811 |
| 199 | 20240823 | 151300 | 86008988800 | 147300 | 147000 | 147300 | 146700 | 5207 |
| 200 | 20240823 | 151200 | 85243300300 | 147100 | 146900 | 147100 | 146800 | 2951 |
| 201 | 20240823 | 151100 | 84809616500 | 146900 | 146900 | 147100 | 146800 | 3675 |
| 202 | 20240823 | 151000 | 84269638600 | 146900 | 147000 | 147300 | 146900 | 5020 |
| 203 | 20240823 | 150900 | 83530790300 | 147000 | 146900 | 147200 | 146700 | 7439 |
| 204 | 20240823 | 150800 | 82437686600 | 146800 | 146100 | 147000 | 145900 | 7466 |
| 205 | 20240823 | 150700 | 81343946000 | 146100 | 146200 | 146700 | 145900 | 6658 |
| 206 | 20240823 | 150600 | 80369855100 | 146200 | 146500 | 146600 | 145800 | 9762 |
| 207 | 20240823 | 150500 | 78942438600 | 146600 | 143500 | 146600 | 143400 | 11547 |
| 208 | 20240823 | 150400 | 77269877900 | 143500 | 143700 | 143700 | 143300 | 1482 |
| 209 | 20240823 | 150300 | 77057218000 | 143600 | 143000 | 143600 | 142900 | 2714 |
| 210 | 20240823 | 150200 | 76668320800 | 143000 | 142900 | 143000 | 142800 | 426 |
| 211 | 20240823 | 150100 | 76607437300 | 142900 | 142800 | 143000 | 142800 | 330 |
| 212 | 20240823 | 150000 | 76560306200 | 142800 | 143000 | 143000 | 142600 | 1928 |
| 213 | 20240823 | 145900 | 76285056700 | 143000 | 143100 | 143200 | 142900 | 1036 |
| 214 | 20240823 | 145800 | 76136878500 | 143000 | 143100 | 143100 | 143000 | 922 |
| 215 | 20240823 | 145700 | 76005004300 | 143100 | 142900 | 143100 | 142700 | 967 |
| 216 | 20240823 | 145600 | 75866847000 | 142900 | 142600 | 143100 | 142500 | 2347 |
| 217 | 20240823 | 145500 | 75531662800 | 142600 | 142500 | 142700 | 142300 | 1653 |
| 218 | 20240823 | 145400 | 75296066600 | 142500 | 142700 | 142700 | 142400 | 1191 |
| 219 | 20240823 | 145300 | 75126296700 | 142700 | 142700 | 142800 | 142700 | 1175 |
| 220 | 20240823 | 145200 | 74958578100 | 142800 | 142900 | 142900 | 142800 | 481 |
| 221 | 20240823 | 145100 | 74889885900 | 142800 | 143100 | 143200 | 142800 | 1035 |
| 222 | 20240823 | 145000 | 74741807500 | 143000 | 142600 | 143000 | 142600 | 717 |
| 223 | 20240823 | 144900 | 74639384500 | 142600 | 142800 | 142900 | 142400 | 3542 |
| 224 | 20240823 | 144800 | 74134443800 | 142800 | 143100 | 143100 | 142800 | 1397 |
| 225 | 20240823 | 144700 | 73934797500 | 143100 | 143200 | 143300 | 143000 | 1408 |
| 226 | 20240823 | 144600 | 73733334100 | 143200 | 143500 | 143500 | 143100 | 370 |
| 227 | 20240823 | 144500 | 73680339600 | 143500 | 143400 | 143600 | 142900 | 3268 |
| 228 | 20240823 | 144400 | 73212656300 | 143400 | 143600 | 143600 | 143300 | 786 |
| 229 | 20240823 | 144300 | 73099923300 | 143600 | 143500 | 143700 | 143500 | 317 |
| 230 | 20240823 | 144200 | 73054399600 | 143600 | 143500 | 143600 | 143400 | 733 |
| 231 | 20240823 | 144100 | 72949173400 | 143500 | 143600 | 143600 | 143500 | 381 |
| 232 | 20240823 | 144000 | 72894480700 | 143600 | 143500 | 143800 | 143500 | 850 |
| 233 | 20240823 | 143900 | 72772374100 | 143600 | 144000 | 144000 | 143500 | 980 |
| 234 | 20240823 | 143800 | 72631490100 | 144000 | 143700 | 144000 | 143500 | 1568 |
| 235 | 20240823 | 143700 | 72406060600 | 143800 | 143800 | 143900 | 143700 | 723 |
| 236 | 20240823 | 143600 | 72302113400 | 143900 | 144000 | 144000 | 143800 | 854 |
| 237 | 20240823 | 143500 | 72179234400 | 144000 | 143900 | 144100 | 143800 | 1697 |
| 238 | 20240823 | 143400 | 71934932400 | 143900 | 143700 | 143900 | 143600 | 1687 |
| 239 | 20240823 | 143300 | 71692435000 | 143700 | 143700 | 143800 | 143400 | 1226 |
| 240 | 20240823 | 143200 | 71516302100 | 143700 | 143400 | 143700 | 143200 | 1547 |
| 241 | 20240823 | 143100 | 71294244200 | 143400 | 143500 | 143600 | 143000 | 810 |
| 242 | 20240823 | 143000 | 71178190200 | 143500 | 143000 | 143700 | 142900 | 1636 |
| 243 | 20240823 | 142900 | 70943607600 | 143000 | 143000 | 143100 | 142900 | 1308 |
| 244 | 20240823 | 142800 | 70756521100 | 143100 | 143400 | 143400 | 143000 | 2002 |
| 245 | 20240823 | 142700 | 70469761200 | 143400 | 142800 | 143600 | 142800 | 3182 |
| 246 | 20240823 | 142600 | 70013616100 | 142900 | 142800 | 143000 | 142600 | 1814 |
| 247 | 20240823 | 142500 | 69754596700 | 142900 | 142600 | 143200 | 142400 | 5733 |
| 248 | 20240823 | 142400 | 68935479500 | 142600 | 142300 | 142600 | 141800 | 7832 |
| 249 | 20240823 | 142300 | 67820993900 | 142300 | 141800 | 142400 | 141500 | 6022 |
| 250 | 20240823 | 142200 | 66966733900 | 141900 | 140600 | 141900 | 140600 | 3432 |
| 251 | 20240823 | 142100 | 66481757800 | 140600 | 140600 | 140700 | 140100 | 4567 |
| 252 | 20240823 | 142000 | 65840438700 | 140600 | 140500 | 141100 | 140500 | 3826 |
| 253 | 20240823 | 141900 | 65302212900 | 140500 | 140300 | 141100 | 140200 | 5216 |
| 254 | 20240823 | 141800 | 64568398000 | 140200 | 140100 | 140400 | 138400 | 16445 |
| 255 | 20240823 | 141700 | 62273985100 | 140100 | 139700 | 140100 | 139200 | 4865 |
| 256 | 20240823 | 141600 | 61594698500 | 139800 | 142300 | 142300 | 139500 | 16000 |
| 257 | 20240823 | 141500 | 59344536300 | 142200 | 141400 | 142200 | 141300 | 4122 |
| 258 | 20240823 | 141400 | 58759854400 | 141300 | 141400 | 141500 | 141200 | 1715 |
| 259 | 20240823 | 141300 | 58517493600 | 141400 | 141700 | 141700 | 141100 | 3312 |
| 260 | 20240823 | 141200 | 58049138200 | 141700 | 141900 | 142000 | 141700 | 1776 |
| 261 | 20240823 | 141100 | 57797302400 | 141800 | 141800 | 142000 | 141700 | 2051 |
| 262 | 20240823 | 141000 | 57506489300 | 141800 | 142100 | 142200 | 141800 | 1820 |
| 263 | 20240823 | 140900 | 57248076500 | 142200 | 142600 | 142700 | 142100 | 1092 |
| 264 | 20240823 | 140800 | 57092669900 | 142600 | 142300 | 142700 | 142300 | 305 |
| 265 | 20240823 | 140700 | 57049207100 | 142300 | 142200 | 142400 | 142000 | 1816 |
| 266 | 20240823 | 140600 | 56791054500 | 142100 | 141900 | 142300 | 141700 | 3152 |
| 267 | 20240823 | 140500 | 56343620700 | 141800 | 141400 | 142000 | 140700 | 8688 |
| 268 | 20240823 | 140400 | 55117382200 | 141400 | 143100 | 143100 | 141300 | 12037 |
| 269 | 20240823 | 140300 | 53406231800 | 143100 | 143700 | 143700 | 143100 | 2957 |
| 270 | 20240823 | 140200 | 52982385200 | 143700 | 143600 | 143800 | 143200 | 1268 |
| 271 | 20240823 | 140100 | 52800340800 | 143600 | 143600 | 143900 | 143200 | 3152 |
| 272 | 20240823 | 140000 | 52347607600 | 143500 | 142600 | 143500 | 142600 | 1075 |
| 273 | 20240823 | 135900 | 52193697100 | 142700 | 143000 | 143500 | 142600 | 3525 |
| 274 | 20240823 | 135800 | 51689588500 | 143000 | 143000 | 143600 | 142600 | 4836 |
| 275 | 20240823 | 135700 | 50998221900 | 142900 | 142800 | 143300 | 142300 | 3482 |
| 276 | 20240823 | 135600 | 50500541000 | 142800 | 144000 | 144500 | 142300 | 7643 |
| 277 | 20240823 | 135500 | 49406015100 | 144000 | 144800 | 145300 | 143100 | 7423 |
| 278 | 20240823 | 135400 | 48335153700 | 144900 | 145900 | 146000 | 144900 | 3545 |
| 279 | 20240823 | 135300 | 47819880700 | 145900 | 146400 | 146400 | 145700 | 2673 |
| 280 | 20240823 | 135200 | 47429578600 | 146400 | 146700 | 146900 | 146400 | 780 |
| 281 | 20240823 | 135100 | 47315285200 | 146800 | 146900 | 146900 | 146600 | 634 |
| 282 | 20240823 | 135000 | 47222319000 | 146700 | 147000 | 147100 | 146600 | 3060 |
| 283 | 20240823 | 134900 | 46772679500 | 147100 | 147100 | 147100 | 147000 | 437 |
| 284 | 20240823 | 134800 | 46708432300 | 147100 | 147200 | 147300 | 147100 | 723 |
| 285 | 20240823 | 134700 | 46602013200 | 147200 | 147500 | 147500 | 147200 | 680 |
| 286 | 20240823 | 134600 | 46501751200 | 147500 | 147600 | 147600 | 147500 | 323 |
| 287 | 20240823 | 134500 | 46454098100 | 147600 | 147700 | 147700 | 147400 | 552 |
| 288 | 20240823 | 134400 | 46372660100 | 147600 | 147600 | 147700 | 147500 | 405 |
| 289 | 20240823 | 134300 | 46312867300 | 147600 | 147700 | 147700 | 147500 | 925 |
| 290 | 20240823 | 134200 | 46176320900 | 147700 | 147400 | 147700 | 147300 | 2136 |
| 291 | 20240823 | 134100 | 45861175900 | 147400 | 147400 | 147500 | 147300 | 284 |
| 292 | 20240823 | 134000 | 45819313900 | 147500 | 147500 | 147500 | 147400 | 455 |
| 293 | 20240823 | 133900 | 45752241500 | 147400 | 147200 | 147500 | 147200 | 328 |
| 294 | 20240823 | 133800 | 45703899400 | 147200 | 147100 | 147200 | 147000 | 810 |
| 295 | 20240823 | 133700 | 45584695200 | 147100 | 147100 | 147200 | 147000 | 174 |
| 296 | 20240823 | 133600 | 45559098800 | 147000 | 147200 | 147200 | 147000 | 598 |
| 297 | 20240823 | 133500 | 45471168900 | 147200 | 147300 | 147300 | 147200 | 438 |
| 298 | 20240823 | 133400 | 45406663700 | 147400 | 147300 | 147400 | 147200 | 137 |
| 299 | 20240823 | 133300 | 45386486700 | 147300 | 146800 | 147400 | 146800 | 1548 |
| 300 | 20240823 | 133200 | 45158535300 | 146900 | 147000 | 147000 | 146800 | 140 |
| 301 | 20240823 | 133100 | 45137978500 | 147000 | 146900 | 147000 | 146900 | 271 |
| 302 | 20240823 | 133000 | 45098165000 | 146900 | 146800 | 147000 | 146700 | 335 |
| 303 | 20240823 | 132900 | 45048961700 | 146800 | 147000 | 147300 | 146800 | 261 |
| 304 | 20240823 | 132800 | 45010606800 | 147400 | 147000 | 147400 | 146900 | 533 |
| 305 | 20240823 | 132700 | 44932159700 | 146900 | 147000 | 147100 | 146800 | 552 |
| 306 | 20240823 | 132600 | 44851099400 | 147000 | 146800 | 147000 | 146800 | 189 |
| 307 | 20240823 | 132500 | 44823331300 | 146800 | 147200 | 147200 | 146800 | 344 |
| 308 | 20240823 | 132400 | 44772764500 | 147100 | 147100 | 147200 | 147000 | 113 |
| 309 | 20240823 | 132300 | 44756141900 | 147100 | 147200 | 147300 | 147000 | 89 |
| 310 | 20240823 | 132200 | 44743040500 | 147200 | 146800 | 147600 | 146800 | 2676 |
| 311 | 20240823 | 132100 | 44348626700 | 146900 | 147000 | 147000 | 146800 | 499 |
| 312 | 20240823 | 132000 | 44275342200 | 146900 | 147200 | 147200 | 146900 | 471 |
| 313 | 20240823 | 131900 | 44206078400 | 147200 | 147200 | 147200 | 147100 | 200 |
| 314 | 20240823 | 131800 | 44176642500 | 147200 | 147500 | 147500 | 147100 | 513 |
| 315 | 20240823 | 131700 | 44101128700 | 147500 | 147800 | 147800 | 147500 | 954 |
| 316 | 20240823 | 131600 | 43960215500 | 147800 | 146800 | 147800 | 146700 | 7767 |
| 317 | 20240823 | 131500 | 42814896800 | 146800 | 147000 | 147000 | 146700 | 452 |
| 318 | 20240823 | 131400 | 42748538800 | 147000 | 147000 | 147100 | 146900 | 247 |
| 319 | 20240823 | 131300 | 42712240300 | 147000 | 147100 | 147100 | 147000 | 128 |
| 320 | 20240823 | 131200 | 42693423900 | 147000 | 147200 | 147200 | 147000 | 620 |
| 321 | 20240823 | 131100 | 42602204600 | 147300 | 147200 | 147300 | 147200 | 161 |
| 322 | 20240823 | 131000 | 42578500600 | 147300 | 147400 | 147400 | 147300 | 671 |
| 323 | 20240823 | 130900 | 42479642300 | 147400 | 147200 | 147400 | 147100 | 1116 |
| 324 | 20240823 | 130800 | 42315237400 | 147200 | 146900 | 147200 | 146900 | 1219 |
| 325 | 20240823 | 130700 | 42136027500 | 146900 | 146900 | 147000 | 146900 | 421 |
| 326 | 20240823 | 130600 | 42074174700 | 147000 | 147200 | 147200 | 146900 | 912 |
| 327 | 20240823 | 130500 | 41940062400 | 147200 | 147200 | 147200 | 147100 | 210 |
| 328 | 20240823 | 130400 | 41909150900 | 147100 | 147100 | 147200 | 147100 | 432 |
| 329 | 20240823 | 130300 | 41845578600 | 147100 | 147100 | 147200 | 147000 | 401 |
| 330 | 20240823 | 130200 | 41786598100 | 147100 | 147400 | 147400 | 147100 | 1506 |
| 331 | 20240823 | 130100 | 41564697000 | 147300 | 147000 | 147400 | 147000 | 1419 |
| 332 | 20240823 | 130000 | 41355776600 | 147000 | 147100 | 147100 | 146900 | 397 |
| 333 | 20240823 | 125900 | 41297412300 | 147100 | 147200 | 147200 | 147100 | 737 |
| 334 | 20240823 | 125800 | 41188977000 | 147300 | 147400 | 147400 | 147200 | 618 |
| 335 | 20240823 | 125700 | 41097928300 | 147300 | 147000 | 147400 | 147000 | 6603 |
| 336 | 20240823 | 125600 | 40126280600 | 147000 | 146800 | 147000 | 146800 | 1666 |
| 337 | 20240823 | 125500 | 39881561300 | 146800 | 146900 | 146900 | 146800 | 427 |
| 338 | 20240823 | 125400 | 39818842800 | 146900 | 146600 | 147000 | 146600 | 1821 |
| 339 | 20240823 | 125300 | 39551412000 | 146700 | 146700 | 146800 | 146500 | 716 |
| 340 | 20240823 | 125200 | 39446406800 | 146700 | 146200 | 146700 | 146200 | 2190 |
| 341 | 20240823 | 125100 | 39125578700 | 146100 | 146100 | 146200 | 146100 | 53 |
| 342 | 20240823 | 125000 | 39117833800 | 146100 | 146200 | 146200 | 146000 | 135 |
| 343 | 20240823 | 124900 | 39098112100 | 146200 | 145700 | 146300 | 145700 | 2505 |
| 344 | 20240823 | 124800 | 38732393700 | 145500 | 145800 | 145800 | 145500 | 477 |
| 345 | 20240823 | 124700 | 38662889500 | 145800 | 145900 | 145900 | 145700 | 483 |
| 346 | 20240823 | 124600 | 38592467800 | 145900 | 145900 | 146000 | 145800 | 76 |
| 347 | 20240823 | 124500 | 38581384300 | 146000 | 145800 | 146000 | 145700 | 401 |
| 348 | 20240823 | 124400 | 38522929300 | 145900 | 146000 | 146100 | 145800 | 288 |
| 349 | 20240823 | 124300 | 38480878900 | 146000 | 146000 | 146100 | 145700 | 381 |
| 350 | 20240823 | 124200 | 38425274600 | 145700 | 145800 | 146000 | 145700 | 743 |
| 351 | 20240823 | 124100 | 38316918600 | 145800 | 146000 | 146000 | 145600 | 189 |
| 352 | 20240823 | 124000 | 38289356300 | 146100 | 145600 | 146200 | 145600 | 461 |
| 353 | 20240823 | 123900 | 38222075400 | 145400 | 145700 | 145800 | 145400 | 480 |
| 354 | 20240823 | 123800 | 38152165000 | 145500 | 145700 | 145700 | 145400 | 185 |
| 355 | 20240823 | 123700 | 38125232700 | 145700 | 145500 | 145700 | 145400 | 475 |
| 356 | 20240823 | 123600 | 38056099800 | 145600 | 145700 | 145700 | 145600 | 69 |
| 357 | 20240823 | 123500 | 38046052600 | 145700 | 145900 | 145900 | 145600 | 753 |
| 358 | 20240823 | 123400 | 37936282700 | 145800 | 145800 | 146000 | 145800 | 91 |
| 359 | 20240823 | 123300 | 37923010400 | 145900 | 145900 | 145900 | 145900 | 40 |
| 360 | 20240823 | 123200 | 37917174400 | 145900 | 146000 | 146000 | 145800 | 89 |
| 361 | 20240823 | 123100 | 37904183700 | 146000 | 145600 | 146200 | 145600 | 251 |
| 362 | 20240823 | 123000 | 37867554500 | 145800 | 145600 | 146100 | 145600 | 883 |
| 363 | 20240823 | 122900 | 37738754600 | 145500 | 145400 | 145700 | 145400 | 671 |
| 364 | 20240823 | 122800 | 37641062800 | 145400 | 145500 | 145600 | 145400 | 510 |
| 365 | 20240823 | 122700 | 37566831600 | 145400 | 145500 | 145500 | 145400 | 93 |
| 366 | 20240823 | 122600 | 37553304100 | 145400 | 145300 | 145500 | 145300 | 350 |
| 367 | 20240823 | 122500 | 37502397300 | 145300 | 145000 | 145300 | 145000 | 151 |
| 368 | 20240823 | 122400 | 37480481300 | 145000 | 145000 | 145000 | 144900 | 34 |
| 369 | 20240823 | 122300 | 37475552500 | 145000 | 145000 | 145100 | 145000 | 106 |
| 370 | 20240823 | 122200 | 37460182400 | 145000 | 145000 | 145100 | 144900 | 79 |
| 371 | 20240823 | 122100 | 37448728900 | 145100 | 145100 | 145100 | 145000 | 124 |
| 372 | 20240823 | 122000 | 37430740400 | 145100 | 145200 | 145300 | 145100 | 110 |
| 373 | 20240823 | 121900 | 37414764800 | 145200 | 145200 | 145400 | 145200 | 125 |
| 374 | 20240823 | 121800 | 37396602200 | 145200 | 145100 | 145200 | 145000 | 770 |
| 375 | 20240823 | 121700 | 37284873400 | 145200 | 145200 | 145200 | 145000 | 208 |
| 376 | 20240823 | 121600 | 37254687600 | 145200 | 144800 | 145200 | 144700 | 2066 |
| 377 | 20240823 | 121500 | 36955591600 | 144900 | 145000 | 145100 | 144900 | 375 |
| 378 | 20240823 | 121400 | 36901241000 | 144900 | 145100 | 145100 | 144900 | 733 |
| 379 | 20240823 | 121300 | 36794954100 | 145300 | 145100 | 145300 | 145100 | 199 |
| 380 | 20240823 | 121200 | 36766057600 | 145200 | 145400 | 145400 | 145200 | 175 |
| 381 | 20240823 | 121100 | 36740636300 | 145400 | 145300 | 145500 | 145300 | 140 |
| 382 | 20240823 | 121000 | 36720289700 | 145300 | 145400 | 145400 | 144900 | 2919 |
| 383 | 20240823 | 120900 | 36296822200 | 145400 | 145600 | 145600 | 145400 | 113 |
| 384 | 20240823 | 120800 | 36280371600 | 145600 | 145600 | 145800 | 145200 | 826 |
| 385 | 20240823 | 120700 | 36160325700 | 145600 | 145600 | 145800 | 145300 | 1944 |
| 386 | 20240823 | 120600 | 35877614800 | 145800 | 145900 | 145900 | 145500 | 1302 |
| 387 | 20240823 | 120500 | 35687962300 | 145800 | 145900 | 145900 | 145800 | 132 |
| 388 | 20240823 | 120400 | 35668703700 | 145900 | 145900 | 146000 | 145900 | 277 |
| 389 | 20240823 | 120300 | 35628265800 | 145900 | 145800 | 146000 | 145700 | 47 |
| 390 | 20240823 | 120200 | 35621409900 | 145800 | 145700 | 145800 | 145700 | 16 |
| 391 | 20240823 | 120100 | 35619077300 | 145800 | 145800 | 146000 | 145700 | 179 |
| 392 | 20240823 | 120000 | 35592979100 | 145800 | 146000 | 146000 | 145800 | 88 |
| 393 | 20240823 | 115900 | 35580141900 | 145900 | 145800 | 146000 | 145800 | 288 |
| 394 | 20240823 | 115800 | 35538102500 | 145800 | 145700 | 146000 | 145700 | 246 |
| 395 | 20240823 | 115700 | 35502236600 | 145700 | 145800 | 145800 | 145700 | 303 |
| 396 | 20240823 | 115600 | 35458084200 | 145700 | 145800 | 145900 | 145700 | 171 |
| 397 | 20240823 | 115500 | 35433151500 | 145800 | 145900 | 146000 | 145400 | 4738 |
| 398 | 20240823 | 115400 | 34743231200 | 145900 | 145800 | 145900 | 145800 | 432 |
| 399 | 20240823 | 115300 | 34680245200 | 145800 | 145900 | 145900 | 145800 | 170 |
| 400 | 20240823 | 115200 | 34655459000 | 145900 | 145900 | 145900 | 145800 | 361 |
| 401 | 20240823 | 115100 | 34602810200 | 145900 | 145900 | 146000 | 145900 | 261 |
| 402 | 20240823 | 115000 | 34564730200 | 145900 | 146000 | 146100 | 145900 | 429 |
| 403 | 20240823 | 114900 | 34502095400 | 146000 | 146000 | 146100 | 146000 | 144 |
| 404 | 20240823 | 114800 | 34481064000 | 146000 | 146000 | 146100 | 146000 | 76 |
| 405 | 20240823 | 114700 | 34469967100 | 146000 | 146100 | 146300 | 146000 | 180 |
| 406 | 20240823 | 114600 | 34443678900 | 146100 | 146300 | 146300 | 146100 | 7 |
| 407 | 20240823 | 114500 | 34442655600 | 146200 | 146200 | 146300 | 146200 | 290 |
| 408 | 20240823 | 114400 | 34400256600 | 146300 | 146300 | 146300 | 146200 | 85 |
| 409 | 20240823 | 114300 | 34387829200 | 146300 | 146000 | 146300 | 146000 | 1431 |
| 410 | 20240823 | 114200 | 34178720700 | 146100 | 146100 | 146200 | 146100 | 255 |
| 411 | 20240823 | 114100 | 34141465100 | 146200 | 146300 | 146300 | 146100 | 1206 |
| 412 | 20240823 | 114000 | 33965145000 | 146200 | 146400 | 146400 | 146200 | 175 |
| 413 | 20240823 | 113900 | 33939532900 | 146500 | 146500 | 146600 | 146400 | 418 |
| 414 | 20240823 | 113800 | 33878319300 | 146500 | 146400 | 146500 | 146400 | 135 |
| 415 | 20240823 | 113700 | 33858543500 | 146500 | 146300 | 146500 | 146100 | 252 |
| 416 | 20240823 | 113600 | 33821684500 | 146300 | 146200 | 146400 | 146200 | 258 |
| 417 | 20240823 | 113500 | 33783921900 | 146200 | 146400 | 146400 | 146200 | 134 |
| 418 | 20240823 | 113400 | 33764319100 | 146400 | 146300 | 146400 | 146300 | 121 |
| 419 | 20240823 | 113300 | 33746616500 | 146400 | 146300 | 146500 | 146300 | 63 |
| 420 | 20240823 | 113200 | 33737392900 | 146300 | 146500 | 146500 | 146300 | 122 |
| 421 | 20240823 | 113100 | 33719542200 | 146600 | 146200 | 146800 | 146200 | 1030 |
| 422 | 20240823 | 113000 | 33568650400 | 146300 | 146300 | 146300 | 146200 | 23 |
| 423 | 20240823 | 112900 | 33565287100 | 146300 | 146200 | 146300 | 146200 | 205 |
| 424 | 20240823 | 112800 | 33535300600 | 146400 | 146200 | 146400 | 146200 | 285 |
| 425 | 20240823 | 112700 | 33493632400 | 146300 | 146700 | 146700 | 146200 | 334 |
| 426 | 20240823 | 112600 | 33444710100 | 146600 | 146600 | 146700 | 146600 | 770 |
| 427 | 20240823 | 112500 | 33331817500 | 146600 | 146700 | 146900 | 146600 | 550 |
| 428 | 20240823 | 112400 | 33251124700 | 146700 | 146900 | 147000 | 146700 | 172 |
| 429 | 20240823 | 112300 | 33225865300 | 146900 | 146900 | 147000 | 146900 | 723 |
| 430 | 20240823 | 112200 | 33119626200 | 146900 | 146700 | 146900 | 146700 | 600 |
| 431 | 20240823 | 112100 | 33031502700 | 146800 | 146700 | 146900 | 146600 | 694 |
| 432 | 20240823 | 112000 | 32929622400 | 146700 | 146600 | 146700 | 146500 | 177 |
| 433 | 20240823 | 111900 | 32903675100 | 146600 | 146700 | 146800 | 146600 | 355 |
| 434 | 20240823 | 111800 | 32851613900 | 146800 | 146500 | 146800 | 146500 | 343 |
| 435 | 20240823 | 111700 | 32801316000 | 146500 | 146600 | 146600 | 146500 | 85 |
| 436 | 20240823 | 111600 | 32788855400 | 146600 | 146400 | 146600 | 146400 | 277 |
| 437 | 20240823 | 111500 | 32748269200 | 146400 | 146300 | 146400 | 146200 | 171 |
| 438 | 20240823 | 111400 | 32723250000 | 146200 | 146200 | 146400 | 146100 | 423 |
| 439 | 20240823 | 111300 | 32661396600 | 146300 | 146500 | 146500 | 146300 | 321 |
| 440 | 20240823 | 111200 | 32614384400 | 146400 | 146100 | 146400 | 146100 | 469 |
| 441 | 20240823 | 111100 | 32545770700 | 146100 | 145900 | 146100 | 145900 | 276 |
| 442 | 20240823 | 111000 | 32505472300 | 145900 | 145800 | 145900 | 145700 | 53 |
| 443 | 20240823 | 110900 | 32497744600 | 145700 | 145900 | 145900 | 145700 | 67 |
| 444 | 20240823 | 110800 | 32487972900 | 145900 | 145600 | 145900 | 145600 | 344 |
| 445 | 20240823 | 110700 | 32437841800 | 145600 | 145800 | 145800 | 145600 | 240 |
| 446 | 20240823 | 110600 | 32402884300 | 145700 | 145800 | 145800 | 145700 | 190 |
| 447 | 20240823 | 110500 | 32375200700 | 145700 | 145700 | 146000 | 145700 | 70 |
| 448 | 20240823 | 110400 | 32364995100 | 145800 | 145600 | 145800 | 145600 | 699 |
| 449 | 20240823 | 110300 | 32263197700 | 145600 | 145700 | 145700 | 145600 | 165 |
| 450 | 20240823 | 110200 | 32239158400 | 145600 | 145900 | 145900 | 145600 | 477 |
| 451 | 20240823 | 110100 | 32169618600 | 145900 | 145700 | 145900 | 145700 | 394 |
| 452 | 20240823 | 110000 | 32112163300 | 145700 | 145800 | 145800 | 145700 | 216 |
| 453 | 20240823 | 105900 | 32080680500 | 145900 | 145900 | 145900 | 145800 | 261 |
| 454 | 20240823 | 105800 | 32042600900 | 145900 | 145700 | 145900 | 145700 | 76 |
| 455 | 20240823 | 105700 | 32031520500 | 145700 | 145800 | 146000 | 145600 | 534 |
| 456 | 20240823 | 105600 | 31953698200 | 145700 | 146000 | 146100 | 145700 | 469 |
| 457 | 20240823 | 105500 | 31885251700 | 146000 | 145800 | 146100 | 145600 | 319 |
| 458 | 20240823 | 105400 | 31838711900 | 145700 | 146000 | 146000 | 145600 | 2435 |
| 459 | 20240823 | 105300 | 31483743300 | 146000 | 145800 | 146100 | 145800 | 661 |
| 460 | 20240823 | 105200 | 31387243700 | 145900 | 146300 | 146400 | 145900 | 3639 |
| 461 | 20240823 | 105100 | 30855476800 | 146500 | 146500 | 146800 | 146300 | 2337 |
| 462 | 20240823 | 105000 | 30513035200 | 146500 | 146500 | 146800 | 146500 | 1379 |
| 463 | 20240823 | 104900 | 30310962100 | 146500 | 146600 | 147000 | 146500 | 564 |
| 464 | 20240823 | 104800 | 30228194400 | 146900 | 146400 | 147100 | 146200 | 3261 |
| 465 | 20240823 | 104700 | 29750317800 | 146500 | 146200 | 147200 | 146100 | 2898 |
| 466 | 20240823 | 104600 | 29325197000 | 146200 | 146700 | 146800 | 146200 | 1044 |
| 467 | 20240823 | 104500 | 29172234300 | 146700 | 146900 | 146900 | 146500 | 5427 |
| 468 | 20240823 | 104400 | 28376103600 | 147000 | 146900 | 147100 | 146800 | 1673 |
| 469 | 20240823 | 104300 | 28130183100 | 146900 | 146800 | 146900 | 146600 | 1247 |
| 470 | 20240823 | 104200 | 27947189900 | 146800 | 147100 | 147300 | 146700 | 1393 |
| 471 | 20240823 | 104100 | 27742403800 | 147100 | 147000 | 147200 | 147000 | 2681 |
| 472 | 20240823 | 104000 | 27347860800 | 147100 | 147000 | 147100 | 146900 | 1476 |
| 473 | 20240823 | 103900 | 27130938000 | 147000 | 146800 | 147200 | 146700 | 3137 |
| 474 | 20240823 | 103800 | 26669724000 | 146800 | 146800 | 146900 | 146700 | 1587 |
| 475 | 20240823 | 103700 | 26436752900 | 146800 | 146500 | 147000 | 146500 | 6987 |
| 476 | 20240823 | 103600 | 25411032200 | 146400 | 146600 | 146600 | 146200 | 1549 |
| 477 | 20240823 | 103500 | 25184086100 | 146500 | 146200 | 146500 | 146100 | 1638 |
| 478 | 20240823 | 103400 | 24944342700 | 146300 | 146200 | 146300 | 146200 | 338 |
| 479 | 20240823 | 103300 | 24894910500 | 146100 | 146100 | 146300 | 145900 | 1511 |
| 480 | 20240823 | 103200 | 24674138600 | 146100 | 146100 | 146100 | 145900 | 1281 |
| 481 | 20240823 | 103100 | 24487147700 | 146100 | 145900 | 146100 | 145800 | 995 |
| 482 | 20240823 | 103000 | 24341933400 | 145800 | 145800 | 146000 | 145800 | 658 |
| 483 | 20240823 | 102900 | 24245951900 | 145800 | 145800 | 145900 | 145700 | 298 |
| 484 | 20240823 | 102800 | 24202500500 | 145800 | 145800 | 145800 | 145800 | 230 |
| 485 | 20240823 | 102700 | 24168966500 | 145800 | 146000 | 146000 | 145800 | 813 |
| 486 | 20240823 | 102600 | 24050343200 | 146000 | 146000 | 146200 | 146000 | 269 |
| 487 | 20240823 | 102500 | 24011055000 | 146000 | 145900 | 146200 | 145800 | 2246 |
| 488 | 20240823 | 102400 | 23683102900 | 146000 | 145900 | 146000 | 145900 | 385 |
| 489 | 20240823 | 102300 | 23626930200 | 145900 | 146100 | 146200 | 145900 | 412 |
| 490 | 20240823 | 102200 | 23566770100 | 146100 | 145900 | 146200 | 145800 | 285 |
| 491 | 20240823 | 102100 | 23525163300 | 145900 | 146000 | 146000 | 145800 | 375 |
| 492 | 20240823 | 102000 | 23470480500 | 146000 | 146100 | 146300 | 146000 | 325 |
| 493 | 20240823 | 101900 | 23422979200 | 146200 | 145900 | 146200 | 145600 | 394 |
| 494 | 20240823 | 101800 | 23365452700 | 145900 | 145600 | 145900 | 145600 | 252 |
| 495 | 20240823 | 101700 | 23328756900 | 145600 | 145700 | 145700 | 145500 | 578 |
| 496 | 20240823 | 101600 | 23244603700 | 145600 | 146100 | 146100 | 145600 | 1215 |
| 497 | 20240823 | 101500 | 23067455900 | 146000 | 145900 | 146200 | 145900 | 484 |
| 498 | 20240823 | 101400 | 22996777000 | 145900 | 146000 | 146000 | 145800 | 1270 |
| 499 | 20240823 | 101300 | 22811556600 | 146000 | 145900 | 146000 | 145900 | 398 |
| 500 | 20240823 | 101200 | 22753459000 | 145900 | 145900 | 145900 | 145800 | 195 |
| 501 | 20240823 | 101100 | 22725020800 | 145800 | 146300 | 146300 | 145800 | 992 |
| 502 | 20240823 | 101000 | 22580105500 | 146300 | 146300 | 146300 | 146200 | 193 |
| 503 | 20240823 | 100900 | 22551874800 | 146400 | 146400 | 146400 | 146300 | 1844 |
| 504 | 20240823 | 100800 | 22282059500 | 146300 | 146100 | 146500 | 146100 | 1665 |
| 505 | 20240823 | 100700 | 22038278600 | 146100 | 146000 | 146300 | 146000 | 1138 |
| 506 | 20240823 | 100600 | 21871849100 | 146100 | 146000 | 146100 | 146000 | 120 |
| 507 | 20240823 | 100500 | 21854326500 | 145800 | 146300 | 146300 | 145800 | 704 |
| 508 | 20240823 | 100400 | 21751499800 | 146300 | 146200 | 146300 | 146100 | 457 |
| 509 | 20240823 | 100300 | 21684709600 | 146200 | 145800 | 146300 | 145800 | 2434 |
| 510 | 20240823 | 100200 | 21329255100 | 146000 | 145900 | 146100 | 145800 | 1091 |
| 511 | 20240823 | 100100 | 21170006100 | 145800 | 146000 | 146000 | 145800 | 668 |
| 512 | 20240823 | 100000 | 21072485100 | 146000 | 145400 | 146000 | 145400 | 713 |
| 513 | 20240823 | 095900 | 20968602200 | 145400 | 145400 | 145500 | 145400 | 343 |
| 514 | 20240823 | 095800 | 20918710200 | 145500 | 145500 | 145600 | 145400 | 248 |
| 515 | 20240823 | 095700 | 20882626600 | 145500 | 145700 | 145800 | 145300 | 442 |
| 516 | 20240823 | 095600 | 20818293800 | 145700 | 145500 | 145700 | 145300 | 398 |
| 517 | 20240823 | 095500 | 20760421700 | 145500 | 145500 | 145700 | 145200 | 404 |
| 518 | 20240823 | 095400 | 20701680000 | 145400 | 145100 | 145500 | 145000 | 462 |
| 519 | 20240823 | 095300 | 20634606700 | 145100 | 145100 | 145200 | 145000 | 640 |
| 520 | 20240823 | 095200 | 20541768700 | 145200 | 145200 | 145300 | 145000 | 1096 |
| 521 | 20240823 | 095100 | 20382735700 | 145200 | 145900 | 145900 | 145200 | 3651 |
| 522 | 20240823 | 095000 | 19851410900 | 145900 | 146000 | 146100 | 145800 | 1081 |
| 523 | 20240823 | 094900 | 19693664200 | 146000 | 146000 | 146200 | 146000 | 409 |
| 524 | 20240823 | 094800 | 19633939800 | 146000 | 146100 | 146200 | 146000 | 386 |
| 525 | 20240823 | 094700 | 19577561500 | 146100 | 146600 | 146700 | 146100 | 1778 |
| 526 | 20240823 | 094600 | 19317354100 | 146600 | 146500 | 146700 | 146400 | 802 |
| 527 | 20240823 | 094500 | 19199833600 | 146400 | 146400 | 146700 | 146000 | 3189 |
| 528 | 20240823 | 094400 | 18732597900 | 146400 | 146100 | 146400 | 145800 | 2837 |
| 529 | 20240823 | 094300 | 18318050100 | 146100 | 146200 | 146300 | 145900 | 1636 |
| 530 | 20240823 | 094200 | 18079061800 | 146200 | 146600 | 146600 | 146100 | 1519 |
| 531 | 20240823 | 094100 | 17856612900 | 146600 | 146300 | 146600 | 146300 | 693 |
| 532 | 20240823 | 094000 | 17755107700 | 146300 | 146200 | 146400 | 146200 | 654 |
| 533 | 20240823 | 093900 | 17659447900 | 146200 | 146500 | 146600 | 146100 | 1326 |
| 534 | 20240823 | 093800 | 17465450700 | 146600 | 146200 | 146700 | 146200 | 1840 |
| 535 | 20240823 | 093700 | 17195923400 | 146300 | 146300 | 146500 | 146200 | 601 |
| 536 | 20240823 | 093600 | 17107954900 | 146300 | 146600 | 146800 | 146000 | 2912 |
| 537 | 20240823 | 093500 | 16681358400 | 146700 | 145800 | 146700 | 145800 | 1561 |
| 538 | 20240823 | 093400 | 16453022700 | 145700 | 145900 | 146000 | 145400 | 2206 |
| 539 | 20240823 | 093300 | 16131857100 | 145900 | 146100 | 146300 | 145500 | 1641 |
| 540 | 20240823 | 093200 | 15892281200 | 146300 | 146300 | 146500 | 146000 | 1213 |
| 541 | 20240823 | 093100 | 15714880700 | 146300 | 146600 | 146900 | 146300 | 3848 |
| 542 | 20240823 | 093000 | 15150648700 | 146800 | 146200 | 146900 | 146200 | 7011 |
| 543 | 20240823 | 092900 | 14122773400 | 146200 | 146200 | 146300 | 145700 | 3673 |
| 544 | 20240823 | 092800 | 13586427800 | 146200 | 145700 | 146200 | 145700 | 4259 |
| 545 | 20240823 | 092700 | 12964867300 | 145800 | 145900 | 146000 | 145500 | 3486 |
| 546 | 20240823 | 092600 | 12456437700 | 145900 | 145900 | 146200 | 145500 | 9801 |
| 547 | 20240823 | 092500 | 11026406500 | 145900 | 144200 | 146000 | 144200 | 7290 |
| 548 | 20240823 | 092400 | 9967370200 | 144200 | 143000 | 144400 | 143000 | 1832 |
| 549 | 20240823 | 092300 | 9704126000 | 143000 | 143000 | 143100 | 142900 | 257 |
| 550 | 20240823 | 092200 | 9667374200 | 142900 | 142900 | 143100 | 142800 | 669 |
| 551 | 20240823 | 092100 | 9571764000 | 142900 | 143400 | 143400 | 142900 | 1348 |
| 552 | 20240823 | 092000 | 9378899000 | 143400 | 143000 | 143500 | 143000 | 209 |
| 553 | 20240823 | 091900 | 9348983300 | 142900 | 142600 | 142900 | 142600 | 355 |
| 554 | 20240823 | 091800 | 9298328800 | 142700 | 142600 | 142700 | 142500 | 1033 |
| 555 | 20240823 | 091700 | 9151044100 | 142700 | 142900 | 143000 | 142600 | 1024 |
| 556 | 20240823 | 091600 | 9004800200 | 142900 | 142900 | 143100 | 142600 | 1188 |
| 557 | 20240823 | 091500 | 8835172300 | 142900 | 143600 | 143700 | 142800 | 3566 |
| 558 | 20240823 | 091400 | 8324607300 | 143600 | 143500 | 144100 | 143400 | 872 |
| 559 | 20240823 | 091300 | 8199268700 | 143300 | 144600 | 144800 | 143300 | 2856 |
| 560 | 20240823 | 091200 | 7788042000 | 144600 | 145300 | 145300 | 144100 | 3332 |
| 561 | 20240823 | 091100 | 7305738300 | 145300 | 145000 | 145500 | 144800 | 1812 |
| 562 | 20240823 | 091000 | 7042450900 | 144700 | 145000 | 145400 | 144700 | 4632 |
| 563 | 20240823 | 090900 | 6370224800 | 145100 | 144600 | 145200 | 144400 | 3839 |
| 564 | 20240823 | 090800 | 5814212900 | 144600 | 145300 | 145400 | 144500 | 3177 |
| 565 | 20240823 | 090700 | 5353617600 | 145300 | 144900 | 145500 | 144600 | 7829 |
| 566 | 20240823 | 090600 | 4218723500 | 144900 | 142900 | 145000 | 142700 | 5300 |
| 567 | 20240823 | 090500 | 3456647200 | 142900 | 142900 | 143400 | 142700 | 3720 |
| 568 | 20240823 | 090400 | 2924537800 | 142900 | 142700 | 143200 | 142400 | 1681 |
| 569 | 20240823 | 090300 | 2684543100 | 142700 | 142300 | 143100 | 142000 | 1573 |
| 570 | 20240823 | 090200 | 2460373700 | 142300 | 143000 | 143300 | 141300 | 5940 |
| 571 | 20240823 | 090100 | 1615714300 | 142600 | 143000 | 143500 | 142500 | 3628 |
| 572 | 20240823 | 090000 | 1096778000 | 142500 | 142000 | 142900 | 142000 | 7358 |