35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 185400 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 5780 |
| 3 | 20240816 | 185300 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 4 | 20240816 | 185200 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 5 | 20240816 | 185100 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 6 | 20240816 | 185000 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 7 | 20240816 | 184900 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 8 | 20240816 | 184800 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 9 | 20240816 | 184700 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 10 | 20240816 | 184600 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 11 | 20240816 | 184500 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 12 | 20240816 | 184400 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 13 | 20240816 | 184300 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 14 | 20240816 | 184200 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 15 | 20240816 | 184100 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 16 | 20240816 | 184000 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 17 | 20240816 | 183900 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 18 | 20240816 | 183800 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 19 | 20240816 | 183700 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 20 | 20240816 | 183600 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 21 | 20240816 | 183500 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 22 | 20240816 | 183400 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 23 | 20240816 | 183300 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 24 | 20240816 | 183200 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 25 | 20240816 | 183100 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 26 | 20240816 | 183000 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 27 | 20240816 | 182900 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 28 | 20240816 | 182800 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 29 | 20240816 | 182700 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 30 | 20240816 | 182600 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 31 | 20240816 | 182500 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 32 | 20240816 | 182400 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 5780 |
| 33 | 20240816 | 182300 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 34 | 20240816 | 182200 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 35 | 20240816 | 182100 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 36 | 20240816 | 182000 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 37 | 20240816 | 181900 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 38 | 20240816 | 181800 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 39 | 20240816 | 181700 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 40 | 20240816 | 181600 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 41 | 20240816 | 181500 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 42 | 20240816 | 181400 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 43 | 20240816 | 181300 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 44 | 20240816 | 181200 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 45 | 20240816 | 181100 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 46 | 20240816 | 181000 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 47 | 20240816 | 180900 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 48 | 20240816 | 180800 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 49 | 20240816 | 180700 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 50 | 20240816 | 180600 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 51 | 20240816 | 180500 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 52 | 20240816 | 180400 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 53 | 20240816 | 180300 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 54 | 20240816 | 180200 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 55 | 20240816 | 180100 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 56 | 20240816 | 180000 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 57 | 20240816 | 175900 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 58 | 20240816 | 175800 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 59 | 20240816 | 175700 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 60 | 20240816 | 175600 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 61 | 20240816 | 175500 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 62 | 20240816 | 175400 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 5780 |
| 63 | 20240816 | 175300 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 64 | 20240816 | 175200 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 65 | 20240816 | 175100 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 66 | 20240816 | 175000 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 67 | 20240816 | 174900 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 68 | 20240816 | 174800 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 69 | 20240816 | 174700 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 70 | 20240816 | 174600 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 71 | 20240816 | 174500 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 72 | 20240816 | 174400 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 73 | 20240816 | 174300 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 74 | 20240816 | 174200 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 75 | 20240816 | 174100 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 76 | 20240816 | 174000 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 77 | 20240816 | 173900 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 78 | 20240816 | 173800 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 79 | 20240816 | 173700 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 80 | 20240816 | 173600 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 81 | 20240816 | 173500 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 82 | 20240816 | 173400 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 83 | 20240816 | 173300 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 84 | 20240816 | 173200 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 85 | 20240816 | 173100 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 86 | 20240816 | 173000 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 87 | 20240816 | 172900 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 88 | 20240816 | 172800 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 89 | 20240816 | 172700 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 90 | 20240816 | 172600 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 91 | 20240816 | 172500 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 92 | 20240816 | 172400 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 5780 |
| 93 | 20240816 | 172300 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 94 | 20240816 | 172200 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 95 | 20240816 | 172100 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 96 | 20240816 | 172000 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 97 | 20240816 | 171900 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 98 | 20240816 | 171800 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 99 | 20240816 | 171700 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 100 | 20240816 | 171600 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 101 | 20240816 | 171500 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 102 | 20240816 | 171400 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 103 | 20240816 | 171300 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 104 | 20240816 | 171200 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 105 | 20240816 | 171100 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 106 | 20240816 | 171000 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 107 | 20240816 | 170900 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 108 | 20240816 | 170800 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 109 | 20240816 | 170700 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 110 | 20240816 | 170600 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 111 | 20240816 | 170500 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 112 | 20240816 | 170400 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 113 | 20240816 | 170300 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 114 | 20240816 | 170200 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 115 | 20240816 | 170100 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 116 | 20240816 | 170000 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 117 | 20240816 | 165900 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 118 | 20240816 | 165800 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 119 | 20240816 | 165700 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 120 | 20240816 | 165600 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 121 | 20240816 | 165500 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 122 | 20240816 | 165400 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 5780 |
| 123 | 20240816 | 165300 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 124 | 20240816 | 165200 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 125 | 20240816 | 165100 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 126 | 20240816 | 165000 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 127 | 20240816 | 164900 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 128 | 20240816 | 164800 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 129 | 20240816 | 164700 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 130 | 20240816 | 164600 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 131 | 20240816 | 164500 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 132 | 20240816 | 164400 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 133 | 20240816 | 164300 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 134 | 20240816 | 164200 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 135 | 20240816 | 164100 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 136 | 20240816 | 164000 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 137 | 20240816 | 163900 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 138 | 20240816 | 163800 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 139 | 20240816 | 163700 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 140 | 20240816 | 163600 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 141 | 20240816 | 163500 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 142 | 20240816 | 163400 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 143 | 20240816 | 163300 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 144 | 20240816 | 163200 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 145 | 20240816 | 163100 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 146 | 20240816 | 163000 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 147 | 20240816 | 162900 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 148 | 20240816 | 162800 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 149 | 20240816 | 162700 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 150 | 20240816 | 162600 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 151 | 20240816 | 162500 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 152 | 20240816 | 162400 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 5780 |
| 153 | 20240816 | 162300 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 154 | 20240816 | 162200 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 155 | 20240816 | 162100 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 156 | 20240816 | 162000 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 157 | 20240816 | 161900 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 158 | 20240816 | 161800 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 159 | 20240816 | 161700 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 160 | 20240816 | 161600 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 161 | 20240816 | 161500 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 162 | 20240816 | 161400 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 163 | 20240816 | 161300 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 164 | 20240816 | 161200 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 165 | 20240816 | 161100 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 166 | 20240816 | 161000 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 167 | 20240816 | 160900 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 168 | 20240816 | 160800 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 169 | 20240816 | 160700 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 170 | 20240816 | 160600 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 171 | 20240816 | 160500 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 172 | 20240816 | 160400 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 173 | 20240816 | 160300 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 174 | 20240816 | 160200 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 175 | 20240816 | 160100 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 176 | 20240816 | 160000 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 177 | 20240816 | 155900 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 178 | 20240816 | 155800 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 179 | 20240816 | 155700 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 180 | 20240816 | 155600 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 181 | 20240816 | 155500 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 182 | 20240816 | 155400 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 5780 |
| 183 | 20240816 | 155300 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 184 | 20240816 | 155200 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 185 | 20240816 | 155100 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 186 | 20240816 | 155000 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 187 | 20240816 | 154900 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 188 | 20240816 | 154800 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 189 | 20240816 | 154700 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 190 | 20240816 | 154600 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 191 | 20240816 | 154500 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 192 | 20240816 | 154400 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 193 | 20240816 | 154300 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 194 | 20240816 | 154200 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 195 | 20240816 | 154100 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 196 | 20240816 | 154000 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 197 | 20240816 | 153900 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 198 | 20240816 | 153800 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 199 | 20240816 | 153700 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 200 | 20240816 | 153600 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 201 | 20240816 | 153500 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 202 | 20240816 | 153400 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 203 | 20240816 | 153300 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 204 | 20240816 | 153200 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 205 | 20240816 | 153100 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 0 |
| 206 | 20240816 | 153000 | 32752960100 | 109100 | 109100 | 109100 | 109100 | 5780 |
| 207 | 20240816 | 152900 | 32122362100 | 109600 | 109600 | 109600 | 109600 | 0 |
| 208 | 20240816 | 152800 | 32122362100 | 109600 | 109600 | 109600 | 109600 | 0 |
| 209 | 20240816 | 152700 | 32122362100 | 109600 | 109600 | 109600 | 109600 | 0 |
| 210 | 20240816 | 152600 | 32122362100 | 109600 | 109600 | 109600 | 109600 | 0 |
| 211 | 20240816 | 152500 | 32122362100 | 109600 | 109600 | 109600 | 109600 | 0 |
| 212 | 20240816 | 152400 | 32122362100 | 109600 | 109600 | 109600 | 109600 | 0 |
| 213 | 20240816 | 152300 | 32122362100 | 109600 | 109600 | 109600 | 109600 | 0 |
| 214 | 20240816 | 152200 | 32122362100 | 109600 | 109600 | 109600 | 109600 | 0 |
| 215 | 20240816 | 152100 | 32122362100 | 109600 | 109600 | 109600 | 109600 | 0 |
| 216 | 20240816 | 152000 | 32122362100 | 109600 | 109600 | 109600 | 109600 | 0 |
| 217 | 20240816 | 151900 | 32122362100 | 109600 | 109700 | 109700 | 109600 | 432 |
| 218 | 20240816 | 151800 | 32074983200 | 109600 | 109500 | 109700 | 109500 | 2062 |
| 219 | 20240816 | 151700 | 31848987000 | 109600 | 109500 | 109600 | 109500 | 514 |
| 220 | 20240816 | 151600 | 31792661000 | 109500 | 109500 | 109600 | 109500 | 279 |
| 221 | 20240816 | 151500 | 31762108800 | 109500 | 109500 | 109600 | 109500 | 625 |
| 222 | 20240816 | 151400 | 31693615200 | 109600 | 109400 | 109600 | 109400 | 739 |
| 223 | 20240816 | 151300 | 31612691100 | 109500 | 109400 | 109500 | 109400 | 197 |
| 224 | 20240816 | 151200 | 31591129400 | 109400 | 109400 | 109500 | 109400 | 457 |
| 225 | 20240816 | 151100 | 31541100100 | 109400 | 109400 | 109500 | 109400 | 382 |
| 226 | 20240816 | 151000 | 31499275300 | 109500 | 109400 | 109500 | 109400 | 451 |
| 227 | 20240816 | 150900 | 31449919500 | 109500 | 109500 | 109600 | 109400 | 801 |
| 228 | 20240816 | 150800 | 31362208400 | 109500 | 109500 | 109500 | 109300 | 1030 |
| 229 | 20240816 | 150700 | 31249503700 | 109500 | 109400 | 109500 | 109400 | 501 |
| 230 | 20240816 | 150600 | 31194682600 | 109500 | 109200 | 109500 | 109200 | 752 |
| 231 | 20240816 | 150500 | 31112491700 | 109200 | 109200 | 109300 | 109100 | 499 |
| 232 | 20240816 | 150400 | 31057988600 | 109200 | 109100 | 109200 | 109000 | 450 |
| 233 | 20240816 | 150300 | 31008870500 | 109000 | 109100 | 109100 | 109000 | 310 |
| 234 | 20240816 | 150200 | 30975069900 | 109000 | 109100 | 109200 | 109000 | 513 |
| 235 | 20240816 | 150100 | 30919093800 | 109100 | 109100 | 109200 | 109100 | 601 |
| 236 | 20240816 | 150000 | 30853515500 | 109200 | 109200 | 109200 | 109000 | 916 |
| 237 | 20240816 | 145900 | 30753543500 | 109100 | 109200 | 109200 | 109000 | 795 |
| 238 | 20240816 | 145800 | 30666791900 | 109100 | 109100 | 109200 | 109100 | 503 |
| 239 | 20240816 | 145700 | 30611887200 | 109100 | 109100 | 109200 | 109100 | 591 |
| 240 | 20240816 | 145600 | 30547384400 | 109100 | 109300 | 109300 | 109100 | 1217 |
| 241 | 20240816 | 145500 | 30414508700 | 109300 | 109300 | 109400 | 109200 | 1911 |
| 242 | 20240816 | 145400 | 30205682400 | 109400 | 109500 | 109500 | 109300 | 705 |
| 243 | 20240816 | 145300 | 30128573100 | 109500 | 109500 | 109500 | 109400 | 475 |
| 244 | 20240816 | 145200 | 30076585100 | 109600 | 109500 | 109600 | 109400 | 666 |
| 245 | 20240816 | 145100 | 30003644400 | 109500 | 109600 | 109600 | 109500 | 420 |
| 246 | 20240816 | 145000 | 29957632700 | 109600 | 109500 | 109600 | 109500 | 522 |
| 247 | 20240816 | 144900 | 29900456600 | 109600 | 109500 | 109600 | 109400 | 951 |
| 248 | 20240816 | 144800 | 29796342300 | 109500 | 109500 | 109600 | 109400 | 434 |
| 249 | 20240816 | 144700 | 29748802800 | 109500 | 109500 | 109600 | 109400 | 495 |
| 250 | 20240816 | 144600 | 29694588100 | 109500 | 109500 | 109600 | 109400 | 468 |
| 251 | 20240816 | 144500 | 29643334700 | 109500 | 109500 | 109500 | 109400 | 835 |
| 252 | 20240816 | 144400 | 29551930800 | 109500 | 109100 | 109500 | 109100 | 748 |
| 253 | 20240816 | 144300 | 29470265500 | 109100 | 109500 | 109500 | 109100 | 3224 |
| 254 | 20240816 | 144200 | 29118037100 | 109400 | 109400 | 109500 | 109400 | 470 |
| 255 | 20240816 | 144100 | 29066594100 | 109500 | 109600 | 109600 | 109400 | 710 |
| 256 | 20240816 | 144000 | 28988828700 | 109700 | 109800 | 109800 | 109600 | 568 |
| 257 | 20240816 | 143900 | 28926522700 | 109700 | 109700 | 109800 | 109600 | 525 |
| 258 | 20240816 | 143800 | 28868920400 | 109800 | 109800 | 109800 | 109600 | 635 |
| 259 | 20240816 | 143700 | 28799257500 | 109800 | 109700 | 109800 | 109700 | 422 |
| 260 | 20240816 | 143600 | 28752950800 | 109800 | 109700 | 109800 | 109700 | 598 |
| 261 | 20240816 | 143500 | 28687310800 | 109800 | 109800 | 109800 | 109600 | 318 |
| 262 | 20240816 | 143400 | 28652425700 | 109700 | 109800 | 109900 | 109700 | 425 |
| 263 | 20240816 | 143300 | 28605761200 | 109800 | 109800 | 110000 | 109800 | 605 |
| 264 | 20240816 | 143200 | 28539276600 | 109900 | 109700 | 109900 | 109700 | 356 |
| 265 | 20240816 | 143100 | 28500174900 | 109800 | 109700 | 110000 | 109700 | 1424 |
| 266 | 20240816 | 143000 | 28343621900 | 109800 | 109700 | 109900 | 109600 | 473 |
| 267 | 20240816 | 142900 | 28291715900 | 109600 | 109900 | 109900 | 109500 | 672 |
| 268 | 20240816 | 142800 | 28218049700 | 109800 | 109600 | 110000 | 109500 | 407 |
| 269 | 20240816 | 142700 | 28173407100 | 109600 | 109600 | 109700 | 109500 | 267 |
| 270 | 20240816 | 142600 | 28144139600 | 109600 | 109600 | 109900 | 109600 | 450 |
| 271 | 20240816 | 142500 | 28094793600 | 109600 | 109500 | 109700 | 109500 | 408 |
| 272 | 20240816 | 142400 | 28050063200 | 109500 | 109600 | 109700 | 109400 | 446 |
| 273 | 20240816 | 142300 | 28001199200 | 109700 | 109600 | 109700 | 109500 | 754 |
| 274 | 20240816 | 142200 | 27918586800 | 109800 | 109800 | 110000 | 109600 | 802 |
| 275 | 20240816 | 142100 | 27830520900 | 109900 | 109800 | 109900 | 109700 | 578 |
| 276 | 20240816 | 142000 | 27767083500 | 109800 | 110000 | 110000 | 109800 | 342 |
| 277 | 20240816 | 141900 | 27729514400 | 109900 | 109800 | 110100 | 109800 | 341 |
| 278 | 20240816 | 141800 | 27692007800 | 109800 | 109700 | 110000 | 109700 | 630 |
| 279 | 20240816 | 141700 | 27622802200 | 109700 | 109800 | 109900 | 109700 | 510 |
| 280 | 20240816 | 141600 | 27566814200 | 109800 | 109800 | 110000 | 109700 | 219 |
| 281 | 20240816 | 141500 | 27542753700 | 110100 | 109700 | 110100 | 109700 | 500 |
| 282 | 20240816 | 141400 | 27487840500 | 109700 | 109800 | 109900 | 109700 | 851 |
| 283 | 20240816 | 141300 | 27394423800 | 109900 | 110000 | 110000 | 109800 | 322 |
| 284 | 20240816 | 141200 | 27359034200 | 109900 | 109900 | 110100 | 109800 | 427 |
| 285 | 20240816 | 141100 | 27312089000 | 109900 | 110100 | 110300 | 109900 | 489 |
| 286 | 20240816 | 141000 | 27258274700 | 110100 | 110100 | 110100 | 110000 | 186 |
| 287 | 20240816 | 140900 | 27237798500 | 110100 | 110100 | 110300 | 110000 | 324 |
| 288 | 20240816 | 140800 | 27202114300 | 110200 | 110100 | 110200 | 110100 | 250 |
| 289 | 20240816 | 140700 | 27174576900 | 110100 | 110300 | 110300 | 110100 | 367 |
| 290 | 20240816 | 140600 | 27134128600 | 110300 | 110400 | 110500 | 110200 | 2065 |
| 291 | 20240816 | 140500 | 26906103400 | 110500 | 110300 | 110500 | 110200 | 1106 |
| 292 | 20240816 | 140400 | 26784033900 | 110300 | 110300 | 110400 | 110300 | 453 |
| 293 | 20240816 | 140300 | 26734046100 | 110400 | 110300 | 110400 | 110200 | 464 |
| 294 | 20240816 | 140200 | 26682864700 | 110300 | 110300 | 110400 | 110300 | 798 |
| 295 | 20240816 | 140100 | 26594817400 | 110200 | 110000 | 110200 | 110000 | 1545 |
| 296 | 20240816 | 140000 | 26424715200 | 110000 | 109900 | 110100 | 109900 | 375 |
| 297 | 20240816 | 135900 | 26383464800 | 109900 | 110000 | 110000 | 109900 | 293 |
| 298 | 20240816 | 135800 | 26351251300 | 110000 | 109900 | 110100 | 109800 | 508 |
| 299 | 20240816 | 135700 | 26295396800 | 109900 | 109800 | 109900 | 109800 | 315 |
| 300 | 20240816 | 135600 | 26260801200 | 109900 | 109800 | 109900 | 109800 | 816 |
| 301 | 20240816 | 135500 | 26171193800 | 109900 | 110000 | 110200 | 109800 | 732 |
| 302 | 20240816 | 135400 | 26090686700 | 110100 | 109900 | 110100 | 109900 | 275 |
| 303 | 20240816 | 135300 | 26060443700 | 109900 | 110000 | 110200 | 109800 | 598 |
| 304 | 20240816 | 135200 | 25994686800 | 110000 | 109900 | 110100 | 109900 | 351 |
| 305 | 20240816 | 135100 | 25956075300 | 109900 | 109800 | 110100 | 109800 | 536 |
| 306 | 20240816 | 135000 | 25897136600 | 109800 | 109800 | 109900 | 109800 | 181 |
| 307 | 20240816 | 134900 | 25877260200 | 109800 | 110000 | 110100 | 109800 | 792 |
| 308 | 20240816 | 134800 | 25790218200 | 110000 | 110100 | 110100 | 109800 | 630 |
| 309 | 20240816 | 134700 | 25720953000 | 110000 | 110100 | 110200 | 109900 | 1333 |
| 310 | 20240816 | 134600 | 25574280200 | 110100 | 110000 | 110200 | 110000 | 310 |
| 311 | 20240816 | 134500 | 25540156700 | 110100 | 110100 | 110300 | 110000 | 827 |
| 312 | 20240816 | 134400 | 25449093500 | 110100 | 110200 | 110300 | 110000 | 1405 |
| 313 | 20240816 | 134300 | 25294279000 | 110200 | 110300 | 110300 | 110200 | 338 |
| 314 | 20240816 | 134200 | 25257008100 | 110200 | 110200 | 110300 | 110100 | 521 |
| 315 | 20240816 | 134100 | 25199598100 | 110100 | 110200 | 110300 | 110100 | 362 |
| 316 | 20240816 | 134000 | 25159713400 | 110300 | 110300 | 110300 | 110100 | 582 |
| 317 | 20240816 | 133900 | 25095571000 | 110300 | 110300 | 110300 | 110100 | 540 |
| 318 | 20240816 | 133800 | 25036053200 | 110200 | 110200 | 110300 | 110100 | 286 |
| 319 | 20240816 | 133700 | 25004541900 | 110200 | 110100 | 110300 | 110100 | 316 |
| 320 | 20240816 | 133600 | 24969725700 | 110300 | 110100 | 110300 | 110100 | 288 |
| 321 | 20240816 | 133500 | 24937993600 | 110100 | 110300 | 110400 | 110000 | 819 |
| 322 | 20240816 | 133400 | 24847690300 | 110300 | 110300 | 110300 | 110200 | 323 |
| 323 | 20240816 | 133300 | 24812081400 | 110300 | 110300 | 110400 | 110200 | 448 |
| 324 | 20240816 | 133200 | 24762682100 | 110300 | 110200 | 110300 | 110100 | 380 |
| 325 | 20240816 | 133100 | 24720794200 | 110200 | 110200 | 110300 | 110000 | 365 |
| 326 | 20240816 | 133000 | 24680585400 | 110200 | 110200 | 110300 | 110200 | 408 |
| 327 | 20240816 | 132900 | 24635604000 | 110300 | 110200 | 110300 | 110100 | 325 |
| 328 | 20240816 | 132800 | 24599774300 | 110100 | 110200 | 110200 | 110100 | 318 |
| 329 | 20240816 | 132700 | 24564745600 | 110200 | 110300 | 110400 | 110100 | 356 |
| 330 | 20240816 | 132600 | 24525489100 | 110300 | 110100 | 110300 | 110100 | 709 |
| 331 | 20240816 | 132500 | 24447379800 | 110100 | 110300 | 110400 | 110100 | 441 |
| 332 | 20240816 | 132400 | 24398771100 | 110200 | 110300 | 110400 | 110200 | 456 |
| 333 | 20240816 | 132300 | 24348475400 | 110300 | 110200 | 110300 | 110100 | 753 |
| 334 | 20240816 | 132200 | 24265472900 | 110100 | 110100 | 110200 | 110000 | 305 |
| 335 | 20240816 | 132100 | 24231894600 | 110200 | 110200 | 110300 | 110000 | 371 |
| 336 | 20240816 | 132000 | 24191015300 | 110200 | 110100 | 110200 | 109900 | 694 |
| 337 | 20240816 | 131900 | 24114610100 | 110100 | 110100 | 110100 | 110000 | 423 |
| 338 | 20240816 | 131800 | 24068059200 | 110100 | 110200 | 110200 | 110000 | 518 |
| 339 | 20240816 | 131700 | 24011017900 | 110100 | 109900 | 110100 | 109800 | 852 |
| 340 | 20240816 | 131600 | 23917307000 | 109900 | 109700 | 109900 | 109600 | 474 |
| 341 | 20240816 | 131500 | 23865281900 | 109700 | 109700 | 109800 | 109600 | 278 |
| 342 | 20240816 | 131400 | 23834783200 | 109700 | 109700 | 109900 | 109700 | 408 |
| 343 | 20240816 | 131300 | 23789993900 | 109700 | 109800 | 109900 | 109700 | 413 |
| 344 | 20240816 | 131200 | 23744644600 | 109900 | 109900 | 109900 | 109700 | 310 |
| 345 | 20240816 | 131100 | 23710603800 | 109800 | 109700 | 109800 | 109600 | 148 |
| 346 | 20240816 | 131000 | 23694364600 | 109700 | 109700 | 109800 | 109600 | 443 |
| 347 | 20240816 | 130900 | 23645758600 | 109600 | 109600 | 109800 | 109500 | 354 |
| 348 | 20240816 | 130800 | 23606940400 | 109600 | 109800 | 109900 | 109500 | 450 |
| 349 | 20240816 | 130700 | 23557606100 | 109700 | 109800 | 109900 | 109700 | 415 |
| 350 | 20240816 | 130600 | 23512049200 | 109700 | 109800 | 109900 | 109700 | 67 |
| 351 | 20240816 | 130500 | 23504694100 | 109900 | 109800 | 109900 | 109700 | 429 |
| 352 | 20240816 | 130400 | 23457587400 | 109800 | 109800 | 109900 | 109800 | 402 |
| 353 | 20240816 | 130300 | 23413419400 | 109800 | 109900 | 109900 | 109800 | 478 |
| 354 | 20240816 | 130200 | 23360901900 | 109900 | 109900 | 110000 | 109800 | 303 |
| 355 | 20240816 | 130100 | 23327602100 | 109900 | 109900 | 110000 | 109900 | 355 |
| 356 | 20240816 | 130000 | 23288580500 | 110000 | 109800 | 110000 | 109800 | 370 |
| 357 | 20240816 | 125900 | 23247930800 | 109900 | 109800 | 110000 | 109800 | 636 |
| 358 | 20240816 | 125800 | 23178041800 | 109800 | 109800 | 109900 | 109700 | 281 |
| 359 | 20240816 | 125700 | 23147187300 | 109800 | 109700 | 110000 | 109700 | 225 |
| 360 | 20240816 | 125600 | 23122471500 | 109800 | 109800 | 109900 | 109700 | 297 |
| 361 | 20240816 | 125500 | 23089855100 | 109800 | 109800 | 110000 | 109800 | 280 |
| 362 | 20240816 | 125400 | 23059088900 | 109800 | 109800 | 109900 | 109700 | 452 |
| 363 | 20240816 | 125300 | 23009452500 | 109800 | 109900 | 109900 | 109700 | 419 |
| 364 | 20240816 | 125200 | 22963423100 | 110000 | 109800 | 110000 | 109700 | 497 |
| 365 | 20240816 | 125100 | 22908831200 | 109800 | 109600 | 109800 | 109500 | 463 |
| 366 | 20240816 | 125000 | 22858073500 | 109600 | 109600 | 109700 | 109500 | 338 |
| 367 | 20240816 | 124900 | 22821041300 | 109600 | 109500 | 109600 | 109500 | 318 |
| 368 | 20240816 | 124800 | 22786202900 | 109500 | 109600 | 109800 | 109500 | 423 |
| 369 | 20240816 | 124700 | 22739836400 | 109600 | 109300 | 109600 | 109300 | 285 |
| 370 | 20240816 | 124600 | 22708653400 | 109400 | 109500 | 109500 | 109400 | 413 |
| 371 | 20240816 | 124500 | 22663460800 | 109500 | 109300 | 109700 | 109300 | 823 |
| 372 | 20240816 | 124400 | 22573239800 | 109300 | 109200 | 109400 | 109200 | 407 |
| 373 | 20240816 | 124300 | 22528759600 | 109300 | 109300 | 109400 | 109200 | 232 |
| 374 | 20240816 | 124200 | 22503415200 | 109300 | 109200 | 109400 | 109200 | 180 |
| 375 | 20240816 | 124100 | 22483750300 | 109200 | 109000 | 109500 | 109000 | 620 |
| 376 | 20240816 | 124000 | 22415972600 | 109100 | 109100 | 109100 | 109000 | 299 |
| 377 | 20240816 | 123900 | 22383352100 | 109200 | 109200 | 109200 | 109100 | 111 |
| 378 | 20240816 | 123800 | 22371236500 | 109100 | 109200 | 109300 | 109000 | 780 |
| 379 | 20240816 | 123700 | 22286159300 | 109300 | 109100 | 109300 | 109100 | 481 |
| 380 | 20240816 | 123600 | 22233654800 | 109200 | 109200 | 109200 | 109100 | 156 |
| 381 | 20240816 | 123500 | 22216628900 | 109200 | 109200 | 109300 | 109100 | 416 |
| 382 | 20240816 | 123400 | 22171204100 | 109300 | 109500 | 109500 | 109300 | 898 |
| 383 | 20240816 | 123300 | 22073020700 | 109400 | 109500 | 109500 | 109400 | 236 |
| 384 | 20240816 | 123200 | 22047196100 | 109400 | 109400 | 109500 | 109300 | 146 |
| 385 | 20240816 | 123100 | 22031218000 | 109400 | 109400 | 109500 | 109400 | 219 |
| 386 | 20240816 | 123000 | 22007248100 | 109400 | 109400 | 109500 | 109400 | 455 |
| 387 | 20240816 | 122900 | 21957457400 | 109400 | 109400 | 109500 | 109400 | 130 |
| 388 | 20240816 | 122800 | 21943231400 | 109500 | 109400 | 109600 | 109400 | 441 |
| 389 | 20240816 | 122700 | 21894937400 | 109500 | 109400 | 109700 | 109400 | 225 |
| 390 | 20240816 | 122600 | 21870285400 | 109500 | 109500 | 109600 | 109500 | 200 |
| 391 | 20240816 | 122500 | 21848379300 | 109500 | 109700 | 109700 | 109500 | 313 |
| 392 | 20240816 | 122400 | 21814076100 | 109700 | 109700 | 109700 | 109500 | 270 |
| 393 | 20240816 | 122300 | 21784487100 | 109600 | 109800 | 109800 | 109500 | 955 |
| 394 | 20240816 | 122200 | 21679721400 | 109800 | 109600 | 109900 | 109600 | 286 |
| 395 | 20240816 | 122100 | 21648329500 | 109700 | 109600 | 109700 | 109500 | 295 |
| 396 | 20240816 | 122000 | 21615993100 | 109600 | 109700 | 109800 | 109600 | 440 |
| 397 | 20240816 | 121900 | 21567732000 | 109700 | 109600 | 109800 | 109500 | 293 |
| 398 | 20240816 | 121800 | 21535614000 | 109600 | 109600 | 109700 | 109500 | 194 |
| 399 | 20240816 | 121700 | 21514352300 | 109600 | 109700 | 109700 | 109600 | 257 |
| 400 | 20240816 | 121600 | 21486173400 | 109700 | 109700 | 109800 | 109600 | 348 |
| 401 | 20240816 | 121500 | 21447997900 | 109700 | 109600 | 109700 | 109400 | 258 |
| 402 | 20240816 | 121400 | 21419739600 | 109600 | 109400 | 109600 | 109200 | 258 |
| 403 | 20240816 | 121300 | 21391505900 | 109300 | 109300 | 109400 | 109200 | 323 |
| 404 | 20240816 | 121200 | 21356197600 | 109200 | 109300 | 109400 | 109200 | 346 |
| 405 | 20240816 | 121100 | 21318387400 | 109400 | 109400 | 109400 | 109300 | 287 |
| 406 | 20240816 | 121000 | 21287008100 | 109500 | 109600 | 109600 | 109300 | 293 |
| 407 | 20240816 | 120900 | 21254924900 | 109600 | 109600 | 109600 | 109300 | 583 |
| 408 | 20240816 | 120800 | 21191105800 | 109600 | 109500 | 109600 | 109400 | 412 |
| 409 | 20240816 | 120700 | 21145991000 | 109500 | 109600 | 109600 | 109500 | 400 |
| 410 | 20240816 | 120600 | 21102170600 | 109500 | 109500 | 109700 | 109500 | 459 |
| 411 | 20240816 | 120500 | 21051861000 | 109500 | 109700 | 109700 | 109500 | 250 |
| 412 | 20240816 | 120400 | 21024453100 | 109600 | 110000 | 110000 | 109600 | 669 |
| 413 | 20240816 | 120300 | 20950991000 | 109900 | 110000 | 110100 | 109900 | 336 |
| 414 | 20240816 | 120200 | 20914045900 | 110000 | 110000 | 110100 | 109900 | 450 |
| 415 | 20240816 | 120100 | 20864541400 | 110100 | 110000 | 110100 | 109900 | 238 |
| 416 | 20240816 | 120000 | 20838361800 | 110000 | 110100 | 110100 | 109900 | 440 |
| 417 | 20240816 | 115900 | 20789960300 | 110100 | 110100 | 110200 | 110100 | 357 |
| 418 | 20240816 | 115800 | 20750637800 | 110200 | 110100 | 110300 | 110100 | 249 |
| 419 | 20240816 | 115700 | 20723189200 | 110100 | 110200 | 110300 | 110100 | 438 |
| 420 | 20240816 | 115600 | 20674919400 | 110300 | 110200 | 110300 | 110100 | 566 |
| 421 | 20240816 | 115500 | 20612533900 | 110100 | 110100 | 110200 | 110100 | 267 |
| 422 | 20240816 | 115400 | 20583120500 | 110100 | 110100 | 110100 | 109900 | 323 |
| 423 | 20240816 | 115300 | 20547587800 | 110100 | 109900 | 110100 | 109900 | 319 |
| 424 | 20240816 | 115200 | 20512514800 | 110000 | 110100 | 110200 | 109900 | 373 |
| 425 | 20240816 | 115100 | 20471456800 | 110100 | 109800 | 110200 | 109800 | 2214 |
| 426 | 20240816 | 115000 | 20227957300 | 109900 | 109800 | 109900 | 109800 | 364 |
| 427 | 20240816 | 114900 | 20187971500 | 109800 | 109800 | 109900 | 109700 | 641 |
| 428 | 20240816 | 114800 | 20117591300 | 109700 | 109700 | 109800 | 109700 | 373 |
| 429 | 20240816 | 114700 | 20076651300 | 109700 | 109400 | 109700 | 109400 | 817 |
| 430 | 20240816 | 114600 | 19987165400 | 109300 | 109400 | 109500 | 109300 | 224 |
| 431 | 20240816 | 114500 | 19962663800 | 109500 | 109400 | 109500 | 109300 | 362 |
| 432 | 20240816 | 114400 | 19923047800 | 109400 | 109400 | 109700 | 109300 | 553 |
| 433 | 20240816 | 114300 | 19862543300 | 109300 | 109500 | 109700 | 109300 | 557 |
| 434 | 20240816 | 114200 | 19801587600 | 109500 | 109400 | 109600 | 109200 | 270 |
| 435 | 20240816 | 114100 | 19772045600 | 109400 | 109400 | 109500 | 109200 | 698 |
| 436 | 20240816 | 114000 | 19695701500 | 109400 | 109500 | 109600 | 109300 | 444 |
| 437 | 20240816 | 113900 | 19647122800 | 109600 | 109500 | 109700 | 109500 | 304 |
| 438 | 20240816 | 113800 | 19613810700 | 109500 | 109800 | 109800 | 109500 | 889 |
| 439 | 20240816 | 113700 | 19516310100 | 109700 | 109700 | 109800 | 109700 | 465 |
| 440 | 20240816 | 113600 | 19465289800 | 109800 | 109700 | 109800 | 109600 | 356 |
| 441 | 20240816 | 113500 | 19426221200 | 109700 | 109700 | 109700 | 109600 | 359 |
| 442 | 20240816 | 113400 | 19386860500 | 109600 | 109700 | 109800 | 109500 | 462 |
| 443 | 20240816 | 113300 | 19336179600 | 109600 | 109600 | 109700 | 109500 | 144 |
| 444 | 20240816 | 113200 | 19320395800 | 109600 | 109700 | 109800 | 109600 | 397 |
| 445 | 20240816 | 113100 | 19276841100 | 109800 | 109700 | 109800 | 109600 | 492 |
| 446 | 20240816 | 113000 | 19222883000 | 109700 | 109600 | 109700 | 109500 | 163 |
| 447 | 20240816 | 112900 | 19205014100 | 109600 | 109400 | 109700 | 109400 | 576 |
| 448 | 20240816 | 112800 | 19141908400 | 109400 | 109400 | 109600 | 109400 | 288 |
| 449 | 20240816 | 112700 | 19110376600 | 109400 | 109300 | 109500 | 109300 | 458 |
| 450 | 20240816 | 112600 | 19060263800 | 109300 | 109300 | 109600 | 109300 | 255 |
| 451 | 20240816 | 112500 | 19032370700 | 109500 | 109500 | 109600 | 109200 | 1110 |
| 452 | 20240816 | 112400 | 18910868400 | 109500 | 109500 | 109600 | 109500 | 449 |
| 453 | 20240816 | 112300 | 18861681500 | 109500 | 109500 | 109600 | 109500 | 213 |
| 454 | 20240816 | 112200 | 18838348300 | 109600 | 109600 | 109600 | 109500 | 337 |
| 455 | 20240816 | 112100 | 18801433900 | 109500 | 109500 | 109600 | 109400 | 513 |
| 456 | 20240816 | 112000 | 18745262800 | 109600 | 109400 | 109600 | 109400 | 209 |
| 457 | 20240816 | 111900 | 18722380500 | 109400 | 109400 | 109500 | 109400 | 283 |
| 458 | 20240816 | 111800 | 18691410600 | 109400 | 109400 | 109500 | 109300 | 246 |
| 459 | 20240816 | 111700 | 18664492400 | 109400 | 109200 | 109500 | 109200 | 373 |
| 460 | 20240816 | 111600 | 18623716700 | 109200 | 109500 | 109600 | 109200 | 794 |
| 461 | 20240816 | 111500 | 18536869400 | 109500 | 109500 | 109600 | 109400 | 420 |
| 462 | 20240816 | 111400 | 18490864300 | 109400 | 109600 | 109600 | 109400 | 587 |
| 463 | 20240816 | 111300 | 18426576100 | 109600 | 109600 | 109600 | 109500 | 320 |
| 464 | 20240816 | 111200 | 18391520300 | 109600 | 109500 | 109600 | 109400 | 392 |
| 465 | 20240816 | 111100 | 18348591400 | 109500 | 109600 | 109600 | 109400 | 213 |
| 466 | 20240816 | 111000 | 18325265500 | 109500 | 109700 | 109800 | 109300 | 711 |
| 467 | 20240816 | 110900 | 18247350400 | 109700 | 109600 | 109700 | 109500 | 1698 |
| 468 | 20240816 | 110800 | 18061224900 | 109500 | 109400 | 109600 | 109300 | 1656 |
| 469 | 20240816 | 110700 | 17879944700 | 109300 | 109000 | 109400 | 109000 | 796 |
| 470 | 20240816 | 110600 | 17792994400 | 109000 | 109200 | 109200 | 109000 | 564 |
| 471 | 20240816 | 110500 | 17731452400 | 109200 | 109200 | 109300 | 109100 | 440 |
| 472 | 20240816 | 110400 | 17683402900 | 109200 | 109300 | 109400 | 109200 | 286 |
| 473 | 20240816 | 110300 | 17652152400 | 109200 | 109400 | 109400 | 109200 | 441 |
| 474 | 20240816 | 110200 | 17603942000 | 109300 | 109300 | 109400 | 109300 | 285 |
| 475 | 20240816 | 110100 | 17572783600 | 109400 | 109400 | 109400 | 109200 | 209 |
| 476 | 20240816 | 110000 | 17549947300 | 109300 | 109400 | 109400 | 109300 | 456 |
| 477 | 20240816 | 105900 | 17500089400 | 109300 | 109300 | 109400 | 109200 | 575 |
| 478 | 20240816 | 105800 | 17437224200 | 109300 | 109400 | 109400 | 109100 | 328 |
| 479 | 20240816 | 105700 | 17401369100 | 109400 | 109400 | 109500 | 109400 | 433 |
| 480 | 20240816 | 105600 | 17353971700 | 109400 | 109500 | 109500 | 109400 | 935 |
| 481 | 20240816 | 105500 | 17251608500 | 109400 | 109400 | 109500 | 109100 | 905 |
| 482 | 20240816 | 105400 | 17152625200 | 109400 | 109300 | 109500 | 109200 | 492 |
| 483 | 20240816 | 105300 | 17098843500 | 109300 | 109200 | 109400 | 109200 | 399 |
| 484 | 20240816 | 105200 | 17055223800 | 109200 | 109200 | 109300 | 109100 | 306 |
| 485 | 20240816 | 105100 | 17021823100 | 109200 | 109200 | 109300 | 109100 | 286 |
| 486 | 20240816 | 105000 | 16990592000 | 109200 | 109300 | 109400 | 109000 | 672 |
| 487 | 20240816 | 104900 | 16917227100 | 109300 | 109200 | 109400 | 109000 | 547 |
| 488 | 20240816 | 104800 | 16857481300 | 109300 | 109200 | 109300 | 109100 | 509 |
| 489 | 20240816 | 104700 | 16801901400 | 109100 | 109200 | 109300 | 109100 | 299 |
| 490 | 20240816 | 104600 | 16769261100 | 109300 | 109300 | 109300 | 108900 | 406 |
| 491 | 20240816 | 104500 | 16724954800 | 109100 | 109100 | 109300 | 109000 | 490 |
| 492 | 20240816 | 104400 | 16671480800 | 109000 | 109100 | 109300 | 109000 | 254 |
| 493 | 20240816 | 104300 | 16643764000 | 109400 | 109100 | 109400 | 108900 | 806 |
| 494 | 20240816 | 104200 | 16555808000 | 109000 | 109100 | 109300 | 109000 | 1451 |
| 495 | 20240816 | 104100 | 16397423400 | 109100 | 109100 | 109200 | 109100 | 305 |
| 496 | 20240816 | 104000 | 16364134400 | 109200 | 109400 | 109500 | 109100 | 408 |
| 497 | 20240816 | 103900 | 16319552800 | 109500 | 109500 | 109600 | 109300 | 379 |
| 498 | 20240816 | 103800 | 16278063200 | 109600 | 109400 | 109700 | 109400 | 1341 |
| 499 | 20240816 | 103700 | 16131151600 | 109400 | 109200 | 109500 | 109100 | 582 |
| 500 | 20240816 | 103600 | 16067518400 | 109200 | 109300 | 109500 | 109200 | 385 |
| 501 | 20240816 | 103500 | 16025426000 | 109300 | 109400 | 109400 | 109300 | 457 |
| 502 | 20240816 | 103400 | 15975450000 | 109300 | 109500 | 109500 | 109100 | 296 |
| 503 | 20240816 | 103300 | 15943078700 | 109400 | 109000 | 109400 | 109000 | 332 |
| 504 | 20240816 | 103200 | 15906834800 | 109000 | 109000 | 109100 | 108900 | 234 |
| 505 | 20240816 | 103100 | 15881319600 | 109000 | 109100 | 109400 | 108900 | 1121 |
| 506 | 20240816 | 103000 | 15759033500 | 109100 | 109000 | 109400 | 109000 | 1545 |
| 507 | 20240816 | 102900 | 15590372000 | 109000 | 109200 | 109200 | 109000 | 376 |
| 508 | 20240816 | 102800 | 15549350200 | 109200 | 108500 | 109400 | 108300 | 2083 |
| 509 | 20240816 | 102700 | 15322460800 | 108400 | 108600 | 108900 | 108400 | 906 |
| 510 | 20240816 | 102600 | 15224020700 | 108600 | 108300 | 108600 | 108200 | 175 |
| 511 | 20240816 | 102500 | 15205039400 | 108200 | 108600 | 108800 | 108200 | 565 |
| 512 | 20240816 | 102400 | 15143712700 | 108700 | 108700 | 108800 | 108600 | 432 |
| 513 | 20240816 | 102300 | 15096754500 | 108600 | 108500 | 108600 | 108500 | 351 |
| 514 | 20240816 | 102200 | 15058654100 | 108300 | 108400 | 108700 | 108100 | 858 |
| 515 | 20240816 | 102100 | 14965663500 | 108400 | 108400 | 108700 | 108400 | 419 |
| 516 | 20240816 | 102000 | 14920176500 | 108400 | 108300 | 108400 | 108300 | 230 |
| 517 | 20240816 | 101900 | 14895249500 | 108300 | 108600 | 108600 | 108200 | 529 |
| 518 | 20240816 | 101800 | 14837930000 | 108600 | 108700 | 108700 | 108500 | 386 |
| 519 | 20240816 | 101700 | 14795982900 | 108600 | 108400 | 108600 | 108400 | 470 |
| 520 | 20240816 | 101600 | 14744990900 | 108500 | 108600 | 108700 | 108300 | 563 |
| 521 | 20240816 | 101500 | 14683941600 | 108600 | 108400 | 108600 | 107900 | 639 |
| 522 | 20240816 | 101400 | 14614643500 | 108400 | 108000 | 108400 | 107900 | 414 |
| 523 | 20240816 | 101300 | 14569862200 | 107900 | 108300 | 108400 | 107900 | 606 |
| 524 | 20240816 | 101200 | 14504393400 | 108500 | 108200 | 108500 | 107800 | 10738 |
| 525 | 20240816 | 101100 | 13346421700 | 108300 | 108300 | 108300 | 108100 | 407 |
| 526 | 20240816 | 101000 | 13302369200 | 108100 | 108000 | 108300 | 107900 | 771 |
| 527 | 20240816 | 100900 | 13219085100 | 108000 | 107800 | 108000 | 107700 | 367 |
| 528 | 20240816 | 100800 | 13179479600 | 107800 | 108000 | 108000 | 107700 | 460 |
| 529 | 20240816 | 100700 | 13129875900 | 107900 | 107800 | 108000 | 107700 | 1809 |
| 530 | 20240816 | 100600 | 12934836900 | 107800 | 108100 | 108300 | 107800 | 699 |
| 531 | 20240816 | 100500 | 12859424100 | 107900 | 108000 | 108000 | 107800 | 958 |
| 532 | 20240816 | 100400 | 12756014500 | 107900 | 108000 | 108300 | 107900 | 987 |
| 533 | 20240816 | 100300 | 12649388600 | 108000 | 107800 | 108200 | 107700 | 865 |
| 534 | 20240816 | 100200 | 12556014700 | 107800 | 108000 | 108200 | 107800 | 718 |
| 535 | 20240816 | 100100 | 12478528200 | 107900 | 107800 | 107900 | 107600 | 1561 |
| 536 | 20240816 | 100000 | 12310283400 | 107800 | 107900 | 108000 | 107700 | 1408 |
| 537 | 20240816 | 095900 | 12158578400 | 107900 | 108200 | 108200 | 107800 | 1093 |
| 538 | 20240816 | 095800 | 12040571200 | 108300 | 108300 | 108400 | 107900 | 687 |
| 539 | 20240816 | 095700 | 11966216300 | 108300 | 108200 | 108300 | 107700 | 1704 |
| 540 | 20240816 | 095600 | 11782311000 | 108000 | 108400 | 108400 | 108000 | 1215 |
| 541 | 20240816 | 095500 | 11650905200 | 108500 | 108500 | 108500 | 108200 | 999 |
| 542 | 20240816 | 095400 | 11542681800 | 108500 | 108400 | 108500 | 108200 | 1444 |
| 543 | 20240816 | 095300 | 11386210800 | 108400 | 108300 | 108600 | 108200 | 1585 |
| 544 | 20240816 | 095200 | 11214408100 | 108200 | 108000 | 108300 | 107700 | 1225 |
| 545 | 20240816 | 095100 | 11082087800 | 108000 | 108300 | 108300 | 108000 | 684 |
| 546 | 20240816 | 095000 | 11008113000 | 108200 | 107600 | 108300 | 107600 | 1262 |
| 547 | 20240816 | 094900 | 10871972700 | 107500 | 107000 | 107500 | 107000 | 2815 |
| 548 | 20240816 | 094800 | 10570233000 | 107000 | 106900 | 107000 | 106900 | 398 |
| 549 | 20240816 | 094700 | 10527660300 | 106900 | 106800 | 107000 | 106800 | 886 |
| 550 | 20240816 | 094600 | 10432941300 | 106800 | 107100 | 107100 | 106800 | 2971 |
| 551 | 20240816 | 094500 | 10115157900 | 107100 | 106900 | 107100 | 106900 | 1704 |
| 552 | 20240816 | 094400 | 9932837200 | 107000 | 106900 | 107000 | 106900 | 665 |
| 553 | 20240816 | 094300 | 9861736000 | 107000 | 107300 | 107300 | 106800 | 1324 |
| 554 | 20240816 | 094200 | 9720022200 | 107200 | 107400 | 107400 | 106900 | 4565 |
| 555 | 20240816 | 094100 | 9231171900 | 107400 | 107500 | 107700 | 107400 | 1249 |
| 556 | 20240816 | 094000 | 9096911200 | 107500 | 107600 | 107700 | 107400 | 1430 |
| 557 | 20240816 | 093900 | 8943192500 | 107700 | 107600 | 108000 | 107500 | 2479 |
| 558 | 20240816 | 093800 | 8676256900 | 107600 | 107900 | 108100 | 107400 | 3292 |
| 559 | 20240816 | 093700 | 8321674000 | 107900 | 108100 | 108300 | 107900 | 1647 |
| 560 | 20240816 | 093600 | 8143736600 | 108200 | 107800 | 108200 | 107800 | 1190 |
| 561 | 20240816 | 093500 | 8015330600 | 107800 | 108300 | 108300 | 107800 | 4762 |
| 562 | 20240816 | 093400 | 7500303800 | 108300 | 108400 | 108500 | 108300 | 1334 |
| 563 | 20240816 | 093300 | 7355694200 | 108400 | 108800 | 108800 | 108400 | 1246 |
| 564 | 20240816 | 093200 | 7220477800 | 108700 | 108600 | 108800 | 108300 | 1728 |
| 565 | 20240816 | 093100 | 7033044700 | 108600 | 108700 | 108800 | 108600 | 1263 |
| 566 | 20240816 | 093000 | 6895788300 | 108700 | 109100 | 109200 | 108700 | 2195 |
| 567 | 20240816 | 092900 | 6656801300 | 109100 | 109400 | 109400 | 109100 | 574 |
| 568 | 20240816 | 092800 | 6594120400 | 109300 | 109300 | 109400 | 109000 | 433 |
| 569 | 20240816 | 092700 | 6546826500 | 109300 | 109000 | 109300 | 109000 | 798 |
| 570 | 20240816 | 092600 | 6459777600 | 109000 | 109000 | 109000 | 108700 | 1526 |
| 571 | 20240816 | 092500 | 6293578300 | 109000 | 109800 | 109800 | 109000 | 3209 |
| 572 | 20240816 | 092400 | 5942934200 | 109800 | 109900 | 110000 | 109600 | 1593 |
| 573 | 20240816 | 092300 | 5768060200 | 110000 | 110200 | 110400 | 109900 | 900 |
| 574 | 20240816 | 092200 | 5668901500 | 110200 | 109900 | 110300 | 109900 | 299 |
| 575 | 20240816 | 092100 | 5635970300 | 110300 | 110300 | 110300 | 109700 | 1488 |
| 576 | 20240816 | 092000 | 5472248000 | 110200 | 110000 | 110300 | 110000 | 488 |
| 577 | 20240816 | 091900 | 5418471200 | 110000 | 110100 | 110300 | 110000 | 951 |
| 578 | 20240816 | 091800 | 5313756700 | 110100 | 109900 | 110400 | 109600 | 2908 |
| 579 | 20240816 | 091700 | 4994081500 | 109900 | 109600 | 110200 | 109500 | 2642 |
| 580 | 20240816 | 091600 | 4703885700 | 109500 | 109900 | 110000 | 109400 | 1704 |
| 581 | 20240816 | 091500 | 4516985800 | 109500 | 110100 | 110100 | 109500 | 2677 |
| 582 | 20240816 | 091400 | 4223310600 | 110100 | 110300 | 110400 | 109800 | 2802 |
| 583 | 20240816 | 091300 | 3914920700 | 110300 | 110400 | 110400 | 110100 | 824 |
| 584 | 20240816 | 091200 | 3824055800 | 110400 | 111200 | 111300 | 110000 | 2905 |
| 585 | 20240816 | 091100 | 3502661200 | 111300 | 112000 | 112100 | 111200 | 1377 |
| 586 | 20240816 | 091000 | 3348972500 | 112000 | 112000 | 112300 | 111700 | 915 |
| 587 | 20240816 | 090900 | 3246507800 | 112000 | 111500 | 112000 | 111400 | 988 |
| 588 | 20240816 | 090800 | 3136210300 | 111500 | 112600 | 112600 | 111400 | 2962 |
| 589 | 20240816 | 090700 | 2805198400 | 112600 | 112700 | 112900 | 112400 | 1130 |
| 590 | 20240816 | 090600 | 2677919000 | 112700 | 112600 | 113000 | 112400 | 2159 |
| 591 | 20240816 | 090500 | 2434543000 | 111900 | 112800 | 113400 | 111900 | 5514 |
| 592 | 20240816 | 090400 | 1811564400 | 112900 | 111800 | 112900 | 111500 | 3955 |
| 593 | 20240816 | 090300 | 1367298600 | 111800 | 112000 | 112000 | 111500 | 2770 |
| 594 | 20240816 | 090200 | 1057691600 | 112000 | 111700 | 112000 | 111500 | 2744 |
| 595 | 20240816 | 090100 | 750770900 | 111700 | 111300 | 111900 | 111100 | 2942 |
| 596 | 20240816 | 090000 | 422383000 | 111300 | 111000 | 111700 | 111000 | 3803 |