34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 184700 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 3546 |
| 3 | 20240821 | 184600 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 4 | 20240821 | 184500 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 5 | 20240821 | 184400 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 6 | 20240821 | 184300 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 7 | 20240821 | 184200 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 8 | 20240821 | 184100 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 9 | 20240821 | 184000 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 10 | 20240821 | 183900 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 11 | 20240821 | 183800 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 12 | 20240821 | 183700 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 13 | 20240821 | 183600 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 14 | 20240821 | 183500 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 15 | 20240821 | 183400 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 16 | 20240821 | 183300 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 17 | 20240821 | 183200 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 18 | 20240821 | 183100 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 19 | 20240821 | 183000 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 20 | 20240821 | 182900 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 21 | 20240821 | 182800 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 22 | 20240821 | 182700 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 23 | 20240821 | 182600 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 24 | 20240821 | 182500 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 25 | 20240821 | 182400 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 26 | 20240821 | 182300 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 27 | 20240821 | 182200 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 28 | 20240821 | 182100 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 29 | 20240821 | 182000 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 30 | 20240821 | 181900 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 31 | 20240821 | 181800 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 32 | 20240821 | 181700 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 3546 |
| 33 | 20240821 | 181600 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 34 | 20240821 | 181500 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 35 | 20240821 | 181400 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 36 | 20240821 | 181300 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 37 | 20240821 | 181200 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 38 | 20240821 | 181100 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 39 | 20240821 | 181000 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 40 | 20240821 | 180900 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 41 | 20240821 | 180800 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 42 | 20240821 | 180700 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 43 | 20240821 | 180600 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 44 | 20240821 | 180500 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 45 | 20240821 | 180400 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 46 | 20240821 | 180300 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 47 | 20240821 | 180200 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 48 | 20240821 | 180100 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 49 | 20240821 | 180000 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 50 | 20240821 | 175900 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 51 | 20240821 | 175800 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 52 | 20240821 | 175700 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 53 | 20240821 | 175600 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 54 | 20240821 | 175500 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 55 | 20240821 | 175400 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 56 | 20240821 | 175300 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 57 | 20240821 | 175200 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 58 | 20240821 | 175100 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 59 | 20240821 | 175000 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 60 | 20240821 | 174900 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 61 | 20240821 | 174800 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 62 | 20240821 | 174700 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 3546 |
| 63 | 20240821 | 174600 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 64 | 20240821 | 174500 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 65 | 20240821 | 174400 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 66 | 20240821 | 174300 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 67 | 20240821 | 174200 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 68 | 20240821 | 174100 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 69 | 20240821 | 174000 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 70 | 20240821 | 173900 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 71 | 20240821 | 173800 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 72 | 20240821 | 173700 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 73 | 20240821 | 173600 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 74 | 20240821 | 173500 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 75 | 20240821 | 173400 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 76 | 20240821 | 173300 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 77 | 20240821 | 173200 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 78 | 20240821 | 173100 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 79 | 20240821 | 173000 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 80 | 20240821 | 172900 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 81 | 20240821 | 172800 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 82 | 20240821 | 172700 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 83 | 20240821 | 172600 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 84 | 20240821 | 172500 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 85 | 20240821 | 172400 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 86 | 20240821 | 172300 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 87 | 20240821 | 172200 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 88 | 20240821 | 172100 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 89 | 20240821 | 172000 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 90 | 20240821 | 171900 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 91 | 20240821 | 171800 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 92 | 20240821 | 171700 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 3546 |
| 93 | 20240821 | 171600 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 94 | 20240821 | 171500 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 95 | 20240821 | 171400 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 96 | 20240821 | 171300 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 97 | 20240821 | 171200 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 98 | 20240821 | 171100 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 99 | 20240821 | 171000 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 100 | 20240821 | 170900 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 101 | 20240821 | 170800 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 102 | 20240821 | 170700 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 103 | 20240821 | 170600 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 104 | 20240821 | 170500 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 105 | 20240821 | 170400 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 106 | 20240821 | 170300 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 107 | 20240821 | 170200 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 108 | 20240821 | 170100 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 109 | 20240821 | 170000 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 110 | 20240821 | 165900 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 111 | 20240821 | 165800 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 112 | 20240821 | 165700 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 113 | 20240821 | 165600 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 114 | 20240821 | 165500 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 115 | 20240821 | 165400 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 116 | 20240821 | 165300 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 117 | 20240821 | 165200 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 118 | 20240821 | 165100 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 119 | 20240821 | 165000 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 120 | 20240821 | 164900 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 121 | 20240821 | 164800 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 122 | 20240821 | 164700 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 3546 |
| 123 | 20240821 | 164600 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 124 | 20240821 | 164500 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 125 | 20240821 | 164400 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 126 | 20240821 | 164300 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 127 | 20240821 | 164200 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 128 | 20240821 | 164100 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 129 | 20240821 | 164000 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 130 | 20240821 | 163900 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 131 | 20240821 | 163800 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 132 | 20240821 | 163700 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 133 | 20240821 | 163600 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 134 | 20240821 | 163500 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 135 | 20240821 | 163400 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 136 | 20240821 | 163300 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 137 | 20240821 | 163200 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 138 | 20240821 | 163100 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 139 | 20240821 | 163000 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 140 | 20240821 | 162900 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 141 | 20240821 | 162800 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 142 | 20240821 | 162700 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 143 | 20240821 | 162600 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 144 | 20240821 | 162500 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 145 | 20240821 | 162400 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 146 | 20240821 | 162300 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 147 | 20240821 | 162200 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 148 | 20240821 | 162100 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 149 | 20240821 | 162000 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 150 | 20240821 | 161900 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 151 | 20240821 | 161800 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 152 | 20240821 | 161700 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 3546 |
| 153 | 20240821 | 161600 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 154 | 20240821 | 161500 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 155 | 20240821 | 161400 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 156 | 20240821 | 161300 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 157 | 20240821 | 161200 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 158 | 20240821 | 161100 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 159 | 20240821 | 161000 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 160 | 20240821 | 160900 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 161 | 20240821 | 160800 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 162 | 20240821 | 160700 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 163 | 20240821 | 160600 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 164 | 20240821 | 160500 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 165 | 20240821 | 160400 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 166 | 20240821 | 160300 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 167 | 20240821 | 160200 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 168 | 20240821 | 160100 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 169 | 20240821 | 160000 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 170 | 20240821 | 155900 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 171 | 20240821 | 155800 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 172 | 20240821 | 155700 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 173 | 20240821 | 155600 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 174 | 20240821 | 155500 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 175 | 20240821 | 155400 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 176 | 20240821 | 155300 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 177 | 20240821 | 155200 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 178 | 20240821 | 155100 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 179 | 20240821 | 155000 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 180 | 20240821 | 154900 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 181 | 20240821 | 154800 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 182 | 20240821 | 154700 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 3546 |
| 183 | 20240821 | 154600 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 184 | 20240821 | 154500 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 185 | 20240821 | 154400 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 186 | 20240821 | 154300 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 187 | 20240821 | 154200 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 188 | 20240821 | 154100 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 189 | 20240821 | 154000 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 190 | 20240821 | 153900 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 191 | 20240821 | 153800 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 192 | 20240821 | 153700 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 193 | 20240821 | 153600 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 194 | 20240821 | 153500 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 195 | 20240821 | 153400 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 196 | 20240821 | 153300 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 197 | 20240821 | 153200 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 198 | 20240821 | 153100 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 0 |
| 199 | 20240821 | 153000 | 50147343000 | 164000 | 164000 | 164000 | 164000 | 3546 |
| 200 | 20240821 | 152900 | 49565799000 | 164100 | 164100 | 164100 | 164100 | 0 |
| 201 | 20240821 | 152800 | 49565799000 | 164100 | 164100 | 164100 | 164100 | 0 |
| 202 | 20240821 | 152700 | 49565799000 | 164100 | 164100 | 164100 | 164100 | 0 |
| 203 | 20240821 | 152600 | 49565799000 | 164100 | 164100 | 164100 | 164100 | 0 |
| 204 | 20240821 | 152500 | 49565799000 | 164100 | 164100 | 164100 | 164100 | 0 |
| 205 | 20240821 | 152400 | 49565799000 | 164100 | 164100 | 164100 | 164100 | 0 |
| 206 | 20240821 | 152300 | 49565799000 | 164100 | 164100 | 164100 | 164100 | 0 |
| 207 | 20240821 | 152200 | 49565799000 | 164100 | 164100 | 164100 | 164100 | 0 |
| 208 | 20240821 | 152100 | 49565799000 | 164100 | 164100 | 164100 | 164100 | 0 |
| 209 | 20240821 | 152000 | 49565799000 | 164100 | 164100 | 164100 | 164100 | 0 |
| 210 | 20240821 | 151900 | 49565799000 | 164100 | 164800 | 165000 | 164100 | 1148 |
| 211 | 20240821 | 151800 | 49376949000 | 164800 | 164900 | 165000 | 164600 | 776 |
| 212 | 20240821 | 151700 | 49249009400 | 164600 | 164800 | 165000 | 164600 | 151 |
| 213 | 20240821 | 151600 | 49224128900 | 165000 | 164900 | 165000 | 164700 | 630 |
| 214 | 20240821 | 151500 | 49120239500 | 164900 | 164900 | 164900 | 164800 | 131 |
| 215 | 20240821 | 151400 | 49098643000 | 164800 | 164600 | 164900 | 164500 | 671 |
| 216 | 20240821 | 151300 | 48988154000 | 164600 | 164600 | 164800 | 164600 | 497 |
| 217 | 20240821 | 151200 | 48906333900 | 164700 | 164800 | 164900 | 164600 | 213 |
| 218 | 20240821 | 151100 | 48871243900 | 164800 | 164800 | 165000 | 164800 | 429 |
| 219 | 20240821 | 151000 | 48800516200 | 164800 | 164800 | 165000 | 164800 | 262 |
| 220 | 20240821 | 150900 | 48757327400 | 164900 | 164900 | 165100 | 164900 | 699 |
| 221 | 20240821 | 150800 | 48642007200 | 164900 | 164600 | 165000 | 164500 | 279 |
| 222 | 20240821 | 150700 | 48596028500 | 164600 | 164900 | 165000 | 164500 | 329 |
| 223 | 20240821 | 150600 | 48541836900 | 164900 | 164900 | 165100 | 164800 | 416 |
| 224 | 20240821 | 150500 | 48473209000 | 164900 | 165100 | 165100 | 164800 | 382 |
| 225 | 20240821 | 150400 | 48410162400 | 165100 | 165100 | 165200 | 164800 | 424 |
| 226 | 20240821 | 150300 | 48340148200 | 164800 | 165100 | 165200 | 164800 | 153 |
| 227 | 20240821 | 150200 | 48314907000 | 165200 | 165200 | 165200 | 165000 | 444 |
| 228 | 20240821 | 150100 | 48241610800 | 165200 | 165000 | 165400 | 165000 | 361 |
| 229 | 20240821 | 150000 | 48181952500 | 165000 | 165300 | 165300 | 165000 | 388 |
| 230 | 20240821 | 145900 | 48117877100 | 165100 | 165300 | 165300 | 165000 | 311 |
| 231 | 20240821 | 145800 | 48066510700 | 165300 | 165300 | 165300 | 165100 | 138 |
| 232 | 20240821 | 145700 | 48043716800 | 165100 | 165300 | 165400 | 165000 | 624 |
| 233 | 20240821 | 145600 | 47940638900 | 165400 | 165600 | 165600 | 165300 | 1209 |
| 234 | 20240821 | 145500 | 47740700300 | 165600 | 165600 | 165600 | 165400 | 142 |
| 235 | 20240821 | 145400 | 47717194100 | 165600 | 165600 | 165700 | 165400 | 367 |
| 236 | 20240821 | 145300 | 47656446600 | 165600 | 165700 | 165700 | 165400 | 332 |
| 237 | 20240821 | 145200 | 47601476900 | 165600 | 165600 | 165700 | 165500 | 138 |
| 238 | 20240821 | 145100 | 47578624300 | 165500 | 165500 | 165700 | 165400 | 346 |
| 239 | 20240821 | 145000 | 47521318000 | 165500 | 165600 | 165700 | 165500 | 344 |
| 240 | 20240821 | 144900 | 47464365800 | 165700 | 165700 | 165700 | 165500 | 313 |
| 241 | 20240821 | 144800 | 47412519000 | 165700 | 165700 | 165700 | 165400 | 464 |
| 242 | 20240821 | 144700 | 47335702500 | 165600 | 165600 | 165700 | 165600 | 229 |
| 243 | 20240821 | 144600 | 47297773800 | 165700 | 165700 | 165800 | 165400 | 571 |
| 244 | 20240821 | 144500 | 47203214800 | 165700 | 165700 | 165700 | 165600 | 94 |
| 245 | 20240821 | 144400 | 47187645300 | 165600 | 165700 | 165800 | 165600 | 192 |
| 246 | 20240821 | 144300 | 47155826700 | 165700 | 165700 | 165800 | 165700 | 213 |
| 247 | 20240821 | 144200 | 47120524600 | 165700 | 165400 | 165700 | 165400 | 243 |
| 248 | 20240821 | 144100 | 47080293600 | 165600 | 165300 | 165600 | 165300 | 323 |
| 249 | 20240821 | 144000 | 47026842200 | 165500 | 165400 | 165700 | 165300 | 307 |
| 250 | 20240821 | 143900 | 46976046000 | 165300 | 165200 | 165400 | 165200 | 564 |
| 251 | 20240821 | 143800 | 46882834200 | 165200 | 165300 | 165500 | 165200 | 420 |
| 252 | 20240821 | 143700 | 46813397800 | 165500 | 165500 | 165800 | 165300 | 230 |
| 253 | 20240821 | 143600 | 46775342400 | 165500 | 165900 | 166000 | 165500 | 1169 |
| 254 | 20240821 | 143500 | 46581644300 | 165800 | 166000 | 166000 | 165800 | 371 |
| 255 | 20240821 | 143400 | 46520090900 | 165900 | 166000 | 166000 | 165800 | 335 |
| 256 | 20240821 | 143300 | 46464508600 | 165900 | 165900 | 166000 | 165800 | 369 |
| 257 | 20240821 | 143200 | 46403288700 | 165800 | 165700 | 165900 | 165600 | 525 |
| 258 | 20240821 | 143100 | 46316240000 | 165700 | 165700 | 165800 | 165600 | 386 |
| 259 | 20240821 | 143000 | 46252263100 | 165700 | 165500 | 165700 | 165500 | 301 |
| 260 | 20240821 | 142900 | 46202413500 | 165300 | 165800 | 165800 | 165200 | 507 |
| 261 | 20240821 | 142800 | 46118470400 | 165800 | 165800 | 165900 | 165700 | 196 |
| 262 | 20240821 | 142700 | 46085980100 | 165800 | 165900 | 165900 | 165700 | 120 |
| 263 | 20240821 | 142600 | 46066081000 | 165700 | 165800 | 165900 | 165700 | 354 |
| 264 | 20240821 | 142500 | 46007382900 | 165700 | 165600 | 165700 | 165500 | 277 |
| 265 | 20240821 | 142400 | 45961503400 | 165600 | 165600 | 165700 | 165500 | 242 |
| 266 | 20240821 | 142300 | 45921433100 | 165600 | 165800 | 165800 | 165600 | 410 |
| 267 | 20240821 | 142200 | 45853506100 | 165800 | 165800 | 165900 | 165800 | 301 |
| 268 | 20240821 | 142100 | 45803595300 | 165900 | 166000 | 166000 | 165800 | 307 |
| 269 | 20240821 | 142000 | 45752656300 | 166000 | 166000 | 166000 | 165800 | 414 |
| 270 | 20240821 | 141900 | 45683949900 | 166000 | 166000 | 166000 | 165900 | 183 |
| 271 | 20240821 | 141800 | 45653582700 | 166000 | 165900 | 166000 | 165900 | 263 |
| 272 | 20240821 | 141700 | 45609930000 | 166000 | 165800 | 166000 | 165800 | 169 |
| 273 | 20240821 | 141600 | 45581895100 | 165800 | 166000 | 166000 | 165700 | 163 |
| 274 | 20240821 | 141500 | 45554851000 | 166000 | 165700 | 166000 | 165600 | 368 |
| 275 | 20240821 | 141400 | 45493830000 | 165700 | 165900 | 166000 | 165700 | 508 |
| 276 | 20240821 | 141300 | 45409589300 | 166000 | 166000 | 166000 | 165900 | 121 |
| 277 | 20240821 | 141200 | 45389507200 | 166000 | 166000 | 166100 | 165900 | 274 |
| 278 | 20240821 | 141100 | 45344015000 | 166100 | 165900 | 166100 | 165800 | 2252 |
| 279 | 20240821 | 141000 | 44970199500 | 165900 | 165600 | 165900 | 165600 | 474 |
| 280 | 20240821 | 140900 | 44891634900 | 165600 | 165700 | 165800 | 165600 | 259 |
| 281 | 20240821 | 140800 | 44848737500 | 165600 | 165700 | 165900 | 165600 | 203 |
| 282 | 20240821 | 140700 | 44815091800 | 165800 | 165900 | 165900 | 165700 | 394 |
| 283 | 20240821 | 140600 | 44749760700 | 165900 | 166000 | 166000 | 165800 | 442 |
| 284 | 20240821 | 140500 | 44676419400 | 166000 | 165900 | 166000 | 165600 | 1727 |
| 285 | 20240821 | 140400 | 44390067100 | 165900 | 165700 | 165900 | 165600 | 1513 |
| 286 | 20240821 | 140300 | 44139276300 | 165800 | 165700 | 165800 | 165700 | 793 |
| 287 | 20240821 | 140200 | 44007803100 | 165700 | 165500 | 165800 | 165500 | 1087 |
| 288 | 20240821 | 140100 | 43827716100 | 165600 | 165600 | 165600 | 165500 | 323 |
| 289 | 20240821 | 140000 | 43774235300 | 165600 | 165700 | 165700 | 165300 | 957 |
| 290 | 20240821 | 135900 | 43615849200 | 165700 | 165600 | 165700 | 165500 | 732 |
| 291 | 20240821 | 135800 | 43494630700 | 165600 | 165600 | 165600 | 165500 | 454 |
| 292 | 20240821 | 135700 | 43419454500 | 165600 | 165500 | 165600 | 165500 | 631 |
| 293 | 20240821 | 135600 | 43314971700 | 165500 | 165300 | 165500 | 165300 | 1094 |
| 294 | 20240821 | 135500 | 43133968700 | 165200 | 165100 | 165400 | 165000 | 1078 |
| 295 | 20240821 | 135400 | 42955852300 | 165000 | 164700 | 165000 | 164700 | 1033 |
| 296 | 20240821 | 135300 | 42785508300 | 164700 | 164700 | 164800 | 164500 | 456 |
| 297 | 20240821 | 135200 | 42710392500 | 164600 | 164600 | 164700 | 164400 | 277 |
| 298 | 20240821 | 135100 | 42664821900 | 164600 | 164500 | 164700 | 164500 | 416 |
| 299 | 20240821 | 135000 | 42596358100 | 164500 | 164300 | 164500 | 164300 | 381 |
| 300 | 20240821 | 134900 | 42533708000 | 164300 | 164300 | 164400 | 164200 | 166 |
| 301 | 20240821 | 134800 | 42506439200 | 164300 | 164100 | 164400 | 164100 | 221 |
| 302 | 20240821 | 134700 | 42470122300 | 164100 | 164000 | 164300 | 164000 | 340 |
| 303 | 20240821 | 134600 | 42414305400 | 164100 | 164000 | 164200 | 163900 | 431 |
| 304 | 20240821 | 134500 | 42343593900 | 164000 | 163800 | 164000 | 163800 | 602 |
| 305 | 20240821 | 134400 | 42244922400 | 163800 | 163800 | 163800 | 163700 | 100 |
| 306 | 20240821 | 134300 | 42228544900 | 163800 | 163600 | 163800 | 163500 | 213 |
| 307 | 20240821 | 134200 | 42193670900 | 163700 | 163700 | 163800 | 163600 | 432 |
| 308 | 20240821 | 134100 | 42122945200 | 163400 | 163600 | 163700 | 163400 | 111 |
| 309 | 20240821 | 134000 | 42104788600 | 163700 | 163600 | 163700 | 163500 | 255 |
| 310 | 20240821 | 133900 | 42063051900 | 163700 | 163600 | 163700 | 163500 | 95 |
| 311 | 20240821 | 133800 | 42047504000 | 163600 | 163500 | 163700 | 163500 | 68 |
| 312 | 20240821 | 133700 | 42036380000 | 163500 | 163500 | 163600 | 163500 | 74 |
| 313 | 20240821 | 133600 | 42024277200 | 163600 | 163800 | 163800 | 163600 | 692 |
| 314 | 20240821 | 133500 | 41910978100 | 163800 | 163600 | 163900 | 163500 | 291 |
| 315 | 20240821 | 133400 | 41863334800 | 163600 | 163800 | 163800 | 163500 | 310 |
| 316 | 20240821 | 133300 | 41812601200 | 163700 | 163800 | 163900 | 163500 | 170 |
| 317 | 20240821 | 133200 | 41784762600 | 163900 | 163700 | 163900 | 163700 | 121 |
| 318 | 20240821 | 133100 | 41764940700 | 163800 | 163700 | 163800 | 163700 | 127 |
| 319 | 20240821 | 133000 | 41744141400 | 163300 | 163500 | 163900 | 163300 | 650 |
| 320 | 20240821 | 132900 | 41637744200 | 163400 | 163500 | 163500 | 163400 | 100 |
| 321 | 20240821 | 132800 | 41621398800 | 163500 | 163500 | 163600 | 163500 | 99 |
| 322 | 20240821 | 132700 | 41605209100 | 163500 | 163800 | 163800 | 163400 | 65 |
| 323 | 20240821 | 132600 | 41594579200 | 163800 | 163700 | 163800 | 163500 | 132 |
| 324 | 20240821 | 132500 | 41572976700 | 163700 | 163500 | 163900 | 163500 | 280 |
| 325 | 20240821 | 132400 | 41527153500 | 163500 | 163500 | 163600 | 163400 | 53 |
| 326 | 20240821 | 132300 | 41518488400 | 163600 | 163600 | 163700 | 163500 | 132 |
| 327 | 20240821 | 132200 | 41496897900 | 163600 | 163600 | 163700 | 163500 | 63 |
| 328 | 20240821 | 132100 | 41486592100 | 163400 | 163500 | 163700 | 163400 | 123 |
| 329 | 20240821 | 132000 | 41466486700 | 163400 | 163700 | 164000 | 163100 | 285 |
| 330 | 20240821 | 131900 | 41419901200 | 163700 | 163500 | 163700 | 163500 | 248 |
| 331 | 20240821 | 131800 | 41379320700 | 163500 | 163600 | 163900 | 163300 | 343 |
| 332 | 20240821 | 131700 | 41323153700 | 163600 | 163400 | 163600 | 163400 | 199 |
| 333 | 20240821 | 131600 | 41290612200 | 163400 | 163600 | 163600 | 163200 | 332 |
| 334 | 20240821 | 131500 | 41236370600 | 163500 | 163400 | 163900 | 163400 | 116 |
| 335 | 20240821 | 131400 | 41217392400 | 163900 | 163500 | 163900 | 163500 | 265 |
| 336 | 20240821 | 131300 | 41174024500 | 163500 | 163600 | 163700 | 163500 | 69 |
| 337 | 20240821 | 131200 | 41162738500 | 163500 | 163500 | 163600 | 163200 | 576 |
| 338 | 20240821 | 131100 | 41068661700 | 163500 | 163700 | 163700 | 163100 | 123 |
| 339 | 20240821 | 131000 | 41048572200 | 163800 | 163500 | 163800 | 163500 | 149 |
| 340 | 20240821 | 130900 | 41024183400 | 163500 | 163400 | 164000 | 163100 | 326 |
| 341 | 20240821 | 130800 | 40970868200 | 163300 | 163400 | 163400 | 163300 | 64 |
| 342 | 20240821 | 130700 | 40960415200 | 163200 | 163300 | 163500 | 163000 | 269 |
| 343 | 20240821 | 130600 | 40916514200 | 163300 | 163300 | 163600 | 163200 | 176 |
| 344 | 20240821 | 130500 | 40887780800 | 163600 | 163500 | 163800 | 163200 | 236 |
| 345 | 20240821 | 130400 | 40849204200 | 163600 | 163600 | 163700 | 163400 | 263 |
| 346 | 20240821 | 130300 | 40806193700 | 163500 | 163900 | 163900 | 163500 | 532 |
| 347 | 20240821 | 130200 | 40719198300 | 163900 | 163900 | 163900 | 163600 | 232 |
| 348 | 20240821 | 130100 | 40681184900 | 163900 | 164200 | 164200 | 163900 | 89 |
| 349 | 20240821 | 130000 | 40666585300 | 164200 | 164300 | 164300 | 164100 | 112 |
| 350 | 20240821 | 125900 | 40648192100 | 164300 | 164300 | 164300 | 164100 | 386 |
| 351 | 20240821 | 125800 | 40584811400 | 164200 | 164300 | 164400 | 164200 | 72 |
| 352 | 20240821 | 125700 | 40572981000 | 164300 | 164200 | 164300 | 164100 | 57 |
| 353 | 20240821 | 125600 | 40563622900 | 164100 | 164200 | 164200 | 164100 | 33 |
| 354 | 20240821 | 125500 | 40558206700 | 164300 | 163900 | 164300 | 163900 | 649 |
| 355 | 20240821 | 125400 | 40451738400 | 163900 | 163600 | 164000 | 163600 | 239 |
| 356 | 20240821 | 125300 | 40412574700 | 163800 | 163900 | 163900 | 163500 | 329 |
| 357 | 20240821 | 125200 | 40358732500 | 163700 | 163900 | 163900 | 163600 | 158 |
| 358 | 20240821 | 125100 | 40332853100 | 164000 | 164000 | 164000 | 163700 | 79 |
| 359 | 20240821 | 125000 | 40319912000 | 163900 | 163800 | 164000 | 163800 | 96 |
| 360 | 20240821 | 124900 | 40304175500 | 163900 | 163900 | 164100 | 163600 | 366 |
| 361 | 20240821 | 124800 | 40244186700 | 163800 | 163700 | 163900 | 163700 | 87 |
| 362 | 20240821 | 124700 | 40229933400 | 163900 | 163800 | 163900 | 163700 | 156 |
| 363 | 20240821 | 124600 | 40204382700 | 163800 | 164100 | 164100 | 163800 | 64 |
| 364 | 20240821 | 124500 | 40193885900 | 164100 | 164000 | 164100 | 164000 | 70 |
| 365 | 20240821 | 124400 | 40182401800 | 164000 | 163800 | 164400 | 163700 | 288 |
| 366 | 20240821 | 124300 | 40135199800 | 163900 | 164300 | 164300 | 163900 | 193 |
| 367 | 20240821 | 124200 | 40103535900 | 164300 | 164400 | 164400 | 164100 | 86 |
| 368 | 20240821 | 124100 | 40089407800 | 164400 | 164000 | 164400 | 163700 | 98 |
| 369 | 20240821 | 124000 | 40073335700 | 164400 | 164400 | 164400 | 163800 | 109 |
| 370 | 20240821 | 123900 | 40055436900 | 164400 | 164100 | 165000 | 163900 | 305 |
| 371 | 20240821 | 123800 | 40005249500 | 164000 | 164400 | 164400 | 163900 | 123 |
| 372 | 20240821 | 123700 | 39985061000 | 164400 | 164500 | 164600 | 164200 | 96 |
| 373 | 20240821 | 123600 | 39969275900 | 164500 | 164400 | 164600 | 164300 | 18 |
| 374 | 20240821 | 123500 | 39966314600 | 164600 | 164300 | 164600 | 163700 | 84 |
| 375 | 20240821 | 123400 | 39952518900 | 164800 | 164100 | 165000 | 163800 | 681 |
| 376 | 20240821 | 123300 | 39840606400 | 164100 | 164600 | 164700 | 164000 | 330 |
| 377 | 20240821 | 123200 | 39786448800 | 164500 | 164600 | 164900 | 164400 | 134 |
| 378 | 20240821 | 123100 | 39764390900 | 164400 | 165300 | 165300 | 164400 | 311 |
| 379 | 20240821 | 123000 | 39713181600 | 165200 | 165300 | 165300 | 165100 | 32 |
| 380 | 20240821 | 122900 | 39707895500 | 165300 | 165100 | 165300 | 165100 | 355 |
| 381 | 20240821 | 122800 | 39649222100 | 165100 | 165300 | 165300 | 165100 | 98 |
| 382 | 20240821 | 122700 | 39633031100 | 165300 | 165300 | 165400 | 164800 | 313 |
| 383 | 20240821 | 122600 | 39581307200 | 165200 | 165300 | 165300 | 165100 | 110 |
| 384 | 20240821 | 122500 | 39563129600 | 165200 | 165300 | 165300 | 165100 | 264 |
| 385 | 20240821 | 122400 | 39519496000 | 165400 | 165000 | 165400 | 164800 | 418 |
| 386 | 20240821 | 122300 | 39450451100 | 165100 | 165000 | 165200 | 165000 | 140 |
| 387 | 20240821 | 122200 | 39427331400 | 165000 | 164800 | 165200 | 164800 | 166 |
| 388 | 20240821 | 122100 | 39399938300 | 164900 | 165000 | 165100 | 164800 | 396 |
| 389 | 20240821 | 122000 | 39334601600 | 164900 | 165000 | 165200 | 164700 | 136 |
| 390 | 20240821 | 121900 | 39312155500 | 165200 | 164700 | 165300 | 164700 | 429 |
| 391 | 20240821 | 121800 | 39241349000 | 164500 | 164800 | 165000 | 164500 | 169 |
| 392 | 20240821 | 121700 | 39213505800 | 164300 | 164900 | 165200 | 164300 | 567 |
| 393 | 20240821 | 121600 | 39120120300 | 164900 | 165400 | 165400 | 164900 | 512 |
| 394 | 20240821 | 121500 | 39035574900 | 165400 | 165300 | 165400 | 165300 | 202 |
| 395 | 20240821 | 121400 | 39002169800 | 165300 | 165300 | 165400 | 165200 | 231 |
| 396 | 20240821 | 121300 | 38963987400 | 165300 | 165300 | 165500 | 165300 | 391 |
| 397 | 20240821 | 121200 | 38899319800 | 165400 | 165200 | 165400 | 165200 | 524 |
| 398 | 20240821 | 121100 | 38812691800 | 165200 | 165200 | 165300 | 165000 | 187 |
| 399 | 20240821 | 121000 | 38781789000 | 165300 | 165400 | 165400 | 165100 | 424 |
| 400 | 20240821 | 120900 | 38711702200 | 165300 | 165100 | 165300 | 165100 | 238 |
| 401 | 20240821 | 120800 | 38672380800 | 165200 | 165000 | 165200 | 164900 | 355 |
| 402 | 20240821 | 120700 | 38613775100 | 165000 | 164900 | 165200 | 164900 | 236 |
| 403 | 20240821 | 120600 | 38574828300 | 164900 | 164900 | 164900 | 164700 | 98 |
| 404 | 20240821 | 120500 | 38558673400 | 164900 | 164800 | 165200 | 164800 | 165 |
| 405 | 20240821 | 120400 | 38531448100 | 164800 | 164900 | 165200 | 164800 | 213 |
| 406 | 20240821 | 120300 | 38496290300 | 165000 | 164900 | 165200 | 164900 | 329 |
| 407 | 20240821 | 120200 | 38441957600 | 164800 | 164800 | 165000 | 164700 | 344 |
| 408 | 20240821 | 120100 | 38385236000 | 164800 | 164700 | 164800 | 164400 | 188 |
| 409 | 20240821 | 120000 | 38354263000 | 164000 | 165100 | 165100 | 164000 | 957 |
| 410 | 20240821 | 115900 | 38197029600 | 165100 | 164900 | 165200 | 164900 | 281 |
| 411 | 20240821 | 115800 | 38150656400 | 164700 | 164800 | 164900 | 164700 | 348 |
| 412 | 20240821 | 115700 | 38093297700 | 164800 | 164600 | 164900 | 164600 | 659 |
| 413 | 20240821 | 115600 | 37984763000 | 164400 | 164600 | 164600 | 164400 | 202 |
| 414 | 20240821 | 115500 | 37951529700 | 164600 | 164700 | 164700 | 164600 | 206 |
| 415 | 20240821 | 115400 | 37917604500 | 164700 | 164700 | 164700 | 164500 | 150 |
| 416 | 20240821 | 115300 | 37892903800 | 164700 | 164400 | 164700 | 164400 | 2349 |
| 417 | 20240821 | 115200 | 37506320200 | 164400 | 164400 | 164500 | 164200 | 201 |
| 418 | 20240821 | 115100 | 37473277200 | 164400 | 164400 | 164500 | 164300 | 249 |
| 419 | 20240821 | 115000 | 37432342700 | 164500 | 164600 | 164600 | 164400 | 277 |
| 420 | 20240821 | 114900 | 37386792100 | 164600 | 164600 | 164700 | 164100 | 181 |
| 421 | 20240821 | 114800 | 37356995800 | 164600 | 164900 | 164900 | 164300 | 550 |
| 422 | 20240821 | 114700 | 37266451100 | 164600 | 165000 | 165200 | 164300 | 184 |
| 423 | 20240821 | 114600 | 37236091000 | 164800 | 165600 | 165600 | 164800 | 516 |
| 424 | 20240821 | 114500 | 37150878900 | 165900 | 165700 | 165900 | 165600 | 419 |
| 425 | 20240821 | 114400 | 37081420900 | 165800 | 165700 | 165800 | 165400 | 285 |
| 426 | 20240821 | 114300 | 37034221200 | 165700 | 165400 | 165700 | 165300 | 257 |
| 427 | 20240821 | 114200 | 36991702900 | 165400 | 165200 | 165400 | 165200 | 139 |
| 428 | 20240821 | 114100 | 36968719800 | 165400 | 165500 | 165800 | 165000 | 473 |
| 429 | 20240821 | 114000 | 36890482400 | 165500 | 165700 | 165900 | 165300 | 409 |
| 430 | 20240821 | 113900 | 36822771600 | 165700 | 165600 | 165700 | 165200 | 355 |
| 431 | 20240821 | 113800 | 36764003100 | 165600 | 165100 | 165700 | 165100 | 1133 |
| 432 | 20240821 | 113700 | 36576639700 | 165100 | 165100 | 165200 | 165000 | 150 |
| 433 | 20240821 | 113600 | 36551869100 | 165000 | 164700 | 165200 | 164600 | 497 |
| 434 | 20240821 | 113500 | 36469862100 | 164700 | 164400 | 164800 | 163700 | 318 |
| 435 | 20240821 | 113400 | 36417510200 | 164400 | 164800 | 164800 | 163600 | 311 |
| 436 | 20240821 | 113300 | 36366376100 | 164800 | 165000 | 165100 | 164200 | 1105 |
| 437 | 20240821 | 113200 | 36184344100 | 165100 | 165100 | 165200 | 164800 | 895 |
| 438 | 20240821 | 113100 | 36036745500 | 165100 | 164800 | 165100 | 164800 | 272 |
| 439 | 20240821 | 113000 | 35991874500 | 164800 | 164700 | 164900 | 164600 | 223 |
| 440 | 20240821 | 112900 | 35955114100 | 164700 | 165000 | 165000 | 164600 | 281 |
| 441 | 20240821 | 112800 | 35908815700 | 165000 | 164600 | 165000 | 164600 | 475 |
| 442 | 20240821 | 112700 | 35830528300 | 164700 | 165000 | 165100 | 164700 | 393 |
| 443 | 20240821 | 112600 | 35765713000 | 165000 | 164800 | 165000 | 164700 | 580 |
| 444 | 20240821 | 112500 | 35670049900 | 164800 | 164400 | 164800 | 164400 | 476 |
| 445 | 20240821 | 112400 | 35591694200 | 164400 | 164600 | 164700 | 164400 | 213 |
| 446 | 20240821 | 112300 | 35556629300 | 164700 | 164400 | 164700 | 164200 | 446 |
| 447 | 20240821 | 112200 | 35483244400 | 164600 | 164300 | 164600 | 164300 | 520 |
| 448 | 20240821 | 112100 | 35397692700 | 164500 | 163800 | 164700 | 163700 | 1506 |
| 449 | 20240821 | 112000 | 35150650900 | 163800 | 164000 | 164100 | 163800 | 240 |
| 450 | 20240821 | 111900 | 35111302100 | 164000 | 163600 | 164000 | 163500 | 461 |
| 451 | 20240821 | 111800 | 35035794900 | 163500 | 163700 | 163800 | 162900 | 636 |
| 452 | 20240821 | 111700 | 34931823000 | 163500 | 163200 | 163700 | 162900 | 3462 |
| 453 | 20240821 | 111600 | 34367190700 | 163300 | 163500 | 163700 | 163000 | 621 |
| 454 | 20240821 | 111500 | 34265707500 | 163500 | 163900 | 164000 | 163500 | 451 |
| 455 | 20240821 | 111400 | 34191920900 | 163900 | 164000 | 164200 | 163000 | 2371 |
| 456 | 20240821 | 111300 | 33804051900 | 163900 | 163400 | 164000 | 163200 | 1446 |
| 457 | 20240821 | 111200 | 33567488600 | 163600 | 164100 | 164100 | 163400 | 1762 |
| 458 | 20240821 | 111100 | 33278984400 | 164100 | 164900 | 165000 | 163900 | 3570 |
| 459 | 20240821 | 111000 | 32692218800 | 165000 | 165700 | 165900 | 164900 | 1131 |
| 460 | 20240821 | 110900 | 32505418300 | 165700 | 165100 | 166000 | 165100 | 314 |
| 461 | 20240821 | 110800 | 32453452700 | 165100 | 166000 | 166500 | 165100 | 1766 |
| 462 | 20240821 | 110700 | 32160725800 | 166600 | 166400 | 166600 | 166000 | 1705 |
| 463 | 20240821 | 110600 | 31876989700 | 166500 | 166100 | 166500 | 166000 | 520 |
| 464 | 20240821 | 110500 | 31790546700 | 166000 | 165900 | 166300 | 165800 | 637 |
| 465 | 20240821 | 110400 | 31684806400 | 165900 | 166400 | 166500 | 165700 | 844 |
| 466 | 20240821 | 110300 | 31544590900 | 166400 | 166800 | 166900 | 166100 | 1487 |
| 467 | 20240821 | 110200 | 31296964800 | 166900 | 166700 | 166900 | 166400 | 3890 |
| 468 | 20240821 | 110100 | 30648209100 | 166800 | 166100 | 166800 | 166000 | 3562 |
| 469 | 20240821 | 110000 | 30055043300 | 166100 | 165700 | 166100 | 165500 | 1391 |
| 470 | 20240821 | 105900 | 29824318700 | 165700 | 165700 | 165800 | 165200 | 876 |
| 471 | 20240821 | 105800 | 29679250700 | 165700 | 165800 | 165800 | 165000 | 1650 |
| 472 | 20240821 | 105700 | 29406375400 | 165700 | 166000 | 166200 | 165100 | 958 |
| 473 | 20240821 | 105600 | 29247482200 | 166000 | 165800 | 166300 | 165700 | 937 |
| 474 | 20240821 | 105500 | 29091869800 | 165700 | 165300 | 165800 | 165000 | 1356 |
| 475 | 20240821 | 105400 | 28867655200 | 165300 | 166600 | 166700 | 165300 | 1409 |
| 476 | 20240821 | 105300 | 28633598000 | 166500 | 166300 | 166600 | 166200 | 743 |
| 477 | 20240821 | 105200 | 28509933900 | 166300 | 166200 | 166700 | 166200 | 1540 |
| 478 | 20240821 | 105100 | 28253608100 | 166300 | 165000 | 166300 | 164800 | 2629 |
| 479 | 20240821 | 105000 | 27818479700 | 165100 | 166000 | 166000 | 165000 | 1613 |
| 480 | 20240821 | 104900 | 27551844500 | 166000 | 165600 | 166200 | 165100 | 1975 |
| 481 | 20240821 | 104800 | 27224501000 | 165600 | 166800 | 166900 | 165100 | 4027 |
| 482 | 20240821 | 104700 | 26555030400 | 166900 | 166900 | 167000 | 166700 | 3951 |
| 483 | 20240821 | 104600 | 25895698200 | 166900 | 165700 | 167000 | 165700 | 3966 |
| 484 | 20240821 | 104500 | 25235438800 | 165700 | 164900 | 165700 | 164900 | 8640 |
| 485 | 20240821 | 104400 | 23808546700 | 165000 | 164600 | 165000 | 164500 | 5419 |
| 486 | 20240821 | 104300 | 22915524300 | 164600 | 164600 | 164600 | 164200 | 1533 |
| 487 | 20240821 | 104200 | 22663314600 | 164600 | 164600 | 164700 | 164100 | 1479 |
| 488 | 20240821 | 104100 | 22420059400 | 164600 | 164500 | 164700 | 164200 | 2238 |
| 489 | 20240821 | 104000 | 22051897400 | 164500 | 164600 | 164700 | 164400 | 1466 |
| 490 | 20240821 | 103900 | 21810524200 | 164700 | 164400 | 164700 | 164200 | 1796 |
| 491 | 20240821 | 103800 | 21515197900 | 164200 | 164600 | 164600 | 164200 | 1900 |
| 492 | 20240821 | 103700 | 21202568100 | 164600 | 164200 | 164800 | 163900 | 4918 |
| 493 | 20240821 | 103600 | 20394471600 | 164200 | 163600 | 164200 | 163400 | 2345 |
| 494 | 20240821 | 103500 | 20010156700 | 163700 | 163500 | 163700 | 162900 | 1886 |
| 495 | 20240821 | 103400 | 19701909500 | 163400 | 164000 | 164100 | 163400 | 4637 |
| 496 | 20240821 | 103300 | 18941825300 | 164000 | 163800 | 164000 | 163400 | 3047 |
| 497 | 20240821 | 103200 | 18442596300 | 163500 | 163500 | 163900 | 163100 | 3258 |
| 498 | 20240821 | 103100 | 17909792400 | 163600 | 163700 | 163800 | 162800 | 1143 |
| 499 | 20240821 | 103000 | 17723156600 | 163600 | 162700 | 163900 | 162600 | 8868 |
| 500 | 20240821 | 102900 | 16276720100 | 162700 | 162500 | 162700 | 161000 | 1864 |
| 501 | 20240821 | 102800 | 15974413600 | 162300 | 161600 | 162600 | 161600 | 960 |
| 502 | 20240821 | 102700 | 15818665000 | 161600 | 162000 | 162300 | 161500 | 716 |
| 503 | 20240821 | 102600 | 15702801400 | 162000 | 160900 | 162200 | 160800 | 1521 |
| 504 | 20240821 | 102500 | 15456908700 | 160900 | 162800 | 162900 | 160900 | 2289 |
| 505 | 20240821 | 102400 | 15085728700 | 162800 | 163000 | 163000 | 162800 | 1106 |
| 506 | 20240821 | 102300 | 14905510400 | 163000 | 162900 | 163000 | 162700 | 2684 |
| 507 | 20240821 | 102200 | 14468457400 | 162900 | 162800 | 162900 | 162300 | 1511 |
| 508 | 20240821 | 102100 | 14222537900 | 162800 | 162500 | 162800 | 162100 | 2486 |
| 509 | 20240821 | 102000 | 13818631900 | 162500 | 161700 | 162500 | 161000 | 2760 |
| 510 | 20240821 | 101900 | 13371394400 | 161600 | 161300 | 161800 | 161100 | 2063 |
| 511 | 20240821 | 101800 | 13038120800 | 161300 | 161900 | 161900 | 160500 | 1768 |
| 512 | 20240821 | 101700 | 12752711500 | 161600 | 162300 | 162500 | 161400 | 3148 |
| 513 | 20240821 | 101600 | 12242701500 | 162300 | 160300 | 162300 | 160200 | 7770 |
| 514 | 20240821 | 101500 | 10987937100 | 160300 | 159500 | 160500 | 159400 | 2010 |
| 515 | 20240821 | 101400 | 10666241900 | 159500 | 159100 | 159800 | 159100 | 496 |
| 516 | 20240821 | 101300 | 10587145500 | 159600 | 159100 | 160100 | 159000 | 1096 |
| 517 | 20240821 | 101200 | 10412407300 | 159800 | 161000 | 161100 | 158900 | 3099 |
| 518 | 20240821 | 101100 | 9915836400 | 161000 | 159500 | 161500 | 159500 | 7601 |
| 519 | 20240821 | 101000 | 8696510200 | 159500 | 159000 | 159700 | 158600 | 1771 |
| 520 | 20240821 | 100900 | 8414453000 | 158900 | 159300 | 159300 | 158600 | 1524 |
| 521 | 20240821 | 100800 | 8172200100 | 159500 | 157800 | 159600 | 157800 | 3839 |
| 522 | 20240821 | 100700 | 7561110300 | 158300 | 159500 | 159600 | 157300 | 3004 |
| 523 | 20240821 | 100600 | 7084738400 | 159500 | 158900 | 160200 | 158100 | 8822 |
| 524 | 20240821 | 100500 | 5677493100 | 158900 | 156600 | 159000 | 156500 | 6593 |
| 525 | 20240821 | 100400 | 4636978400 | 156500 | 154900 | 156700 | 154800 | 4184 |
| 526 | 20240821 | 100300 | 3985443100 | 154800 | 154000 | 154800 | 153800 | 1330 |
| 527 | 20240821 | 100200 | 3780298400 | 154000 | 153600 | 154000 | 153500 | 572 |
| 528 | 20240821 | 100100 | 3692378700 | 153600 | 153400 | 153600 | 153400 | 21 |
| 529 | 20240821 | 100000 | 3689155900 | 153400 | 153700 | 153700 | 153400 | 346 |
| 530 | 20240821 | 095900 | 3636051900 | 153700 | 153800 | 153900 | 153700 | 194 |
| 531 | 20240821 | 095800 | 3606217700 | 153600 | 153600 | 153600 | 153600 | 3 |
| 532 | 20240821 | 095700 | 3605756900 | 153600 | 154000 | 154000 | 153600 | 232 |
| 533 | 20240821 | 095600 | 3570106100 | 154000 | 154700 | 154700 | 154000 | 1224 |
| 534 | 20240821 | 095500 | 3380911000 | 154700 | 154000 | 154700 | 154000 | 624 |
| 535 | 20240821 | 095400 | 3284615700 | 153800 | 153700 | 154000 | 153700 | 330 |
| 536 | 20240821 | 095300 | 3233820000 | 153700 | 153800 | 153800 | 153700 | 48 |
| 537 | 20240821 | 095200 | 3226441100 | 153800 | 153300 | 153800 | 153300 | 170 |
| 538 | 20240821 | 095100 | 3200314900 | 153700 | 153300 | 153700 | 153300 | 34 |
| 539 | 20240821 | 095000 | 3195101200 | 153300 | 153900 | 153900 | 153300 | 299 |
| 540 | 20240821 | 094900 | 3149165200 | 153900 | 154000 | 154000 | 152800 | 543 |
| 541 | 20240821 | 094800 | 3065786800 | 154000 | 153500 | 154000 | 153500 | 343 |
| 542 | 20240821 | 094700 | 3013042700 | 153500 | 153500 | 153500 | 153500 | 20 |
| 543 | 20240821 | 094600 | 3009972700 | 153400 | 153400 | 153400 | 153200 | 140 |
| 544 | 20240821 | 094500 | 2988503500 | 153200 | 152900 | 153400 | 152900 | 208 |
| 545 | 20240821 | 094400 | 2956672000 | 152900 | 152900 | 152900 | 152800 | 48 |
| 546 | 20240821 | 094300 | 2949334300 | 152800 | 152600 | 153000 | 152600 | 236 |
| 547 | 20240821 | 094200 | 2913253400 | 152500 | 152200 | 152500 | 152200 | 62 |
| 548 | 20240821 | 094100 | 2903802900 | 152100 | 152600 | 152600 | 152100 | 204 |
| 549 | 20240821 | 094000 | 2872709600 | 152600 | 152800 | 152800 | 152600 | 150 |
| 550 | 20240821 | 093900 | 2849805400 | 152800 | 152700 | 152800 | 152700 | 75 |
| 551 | 20240821 | 093800 | 2838352800 | 152700 | 153300 | 153300 | 152700 | 281 |
| 552 | 20240821 | 093700 | 2795307200 | 153400 | 153600 | 153600 | 153400 | 82 |
| 553 | 20240821 | 093600 | 2782722300 | 153500 | 153100 | 153500 | 153100 | 1176 |
| 554 | 20240821 | 093500 | 2602451800 | 153000 | 152700 | 153100 | 152700 | 215 |
| 555 | 20240821 | 093400 | 2569562100 | 152900 | 152700 | 152900 | 152700 | 78 |
| 556 | 20240821 | 093300 | 2557650800 | 152700 | 152700 | 152700 | 152700 | 2 |
| 557 | 20240821 | 093200 | 2557345400 | 152600 | 152700 | 152700 | 152600 | 68 |
| 558 | 20240821 | 093100 | 2546963900 | 152700 | 152500 | 152700 | 152500 | 192 |
| 559 | 20240821 | 093000 | 2517654600 | 152600 | 152600 | 152700 | 152600 | 59 |
| 560 | 20240821 | 092900 | 2508651100 | 152500 | 152600 | 152600 | 152200 | 154 |
| 561 | 20240821 | 092800 | 2485166500 | 152600 | 152700 | 152700 | 152300 | 63 |
| 562 | 20240821 | 092700 | 2475555100 | 152700 | 152200 | 152700 | 152200 | 77 |
| 563 | 20240821 | 092600 | 2463832400 | 152200 | 151600 | 154000 | 151500 | 878 |
| 564 | 20240821 | 092500 | 2330018800 | 151600 | 151400 | 151600 | 151400 | 14 |
| 565 | 20240821 | 092400 | 2327896600 | 151400 | 151200 | 151500 | 151000 | 460 |
| 566 | 20240821 | 092300 | 2258357300 | 151200 | 151700 | 151700 | 151200 | 465 |
| 567 | 20240821 | 092200 | 2187958500 | 151800 | 151900 | 151900 | 151700 | 128 |
| 568 | 20240821 | 092100 | 2168524900 | 151900 | 152300 | 152400 | 151900 | 102 |
| 569 | 20240821 | 092000 | 2153003400 | 152200 | 151900 | 152200 | 151800 | 96 |
| 570 | 20240821 | 091900 | 2138395300 | 151800 | 151600 | 152200 | 151200 | 568 |
| 571 | 20240821 | 091800 | 2052277500 | 151500 | 152000 | 152100 | 151500 | 421 |
| 572 | 20240821 | 091700 | 1988358100 | 152000 | 152500 | 153400 | 152000 | 767 |
| 573 | 20240821 | 091600 | 1871367600 | 152500 | 152000 | 152500 | 152000 | 303 |
| 574 | 20240821 | 091500 | 1825225000 | 152100 | 152400 | 152900 | 152100 | 755 |
| 575 | 20240821 | 091400 | 1710220000 | 152300 | 153100 | 153100 | 152200 | 352 |
| 576 | 20240821 | 091300 | 1656550200 | 153100 | 153600 | 153800 | 153100 | 384 |
| 577 | 20240821 | 091200 | 1597661200 | 153600 | 154000 | 154000 | 153300 | 557 |
| 578 | 20240821 | 091100 | 1512026400 | 154200 | 154500 | 154700 | 154200 | 396 |
| 579 | 20240821 | 091000 | 1450850000 | 154500 | 154900 | 155000 | 154400 | 522 |
| 580 | 20240821 | 090900 | 1370132100 | 154900 | 155400 | 155400 | 154700 | 775 |
| 581 | 20240821 | 090800 | 1249940000 | 155400 | 155700 | 156400 | 155300 | 1892 |
| 582 | 20240821 | 090700 | 955332600 | 155600 | 154600 | 156100 | 154600 | 2343 |
| 583 | 20240821 | 090600 | 591372400 | 154600 | 154100 | 154600 | 154000 | 824 |
| 584 | 20240821 | 090500 | 464277600 | 154200 | 154000 | 154500 | 154000 | 847 |
| 585 | 20240821 | 090400 | 333707400 | 154000 | 153100 | 154100 | 153100 | 358 |
| 586 | 20240821 | 090300 | 278623600 | 153100 | 153100 | 153300 | 152400 | 414 |
| 587 | 20240821 | 090200 | 215242300 | 153100 | 153700 | 154100 | 152200 | 604 |
| 588 | 20240821 | 090100 | 122454600 | 153800 | 153300 | 153900 | 153300 | 430 |
| 589 | 20240821 | 090000 | 56359300 | 153300 | 152000 | 153800 | 152000 | 369 |