34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 183000 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 7809 |
| 3 | 20240816 | 182900 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 4 | 20240816 | 182800 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 5 | 20240816 | 182700 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 6 | 20240816 | 182600 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 7 | 20240816 | 182500 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 8 | 20240816 | 182400 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 9 | 20240816 | 182300 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 10 | 20240816 | 182200 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 11 | 20240816 | 182100 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 12 | 20240816 | 182000 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 13 | 20240816 | 181900 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 14 | 20240816 | 181800 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 15 | 20240816 | 181700 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 16 | 20240816 | 181600 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 17 | 20240816 | 181500 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 18 | 20240816 | 181400 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 19 | 20240816 | 181300 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 20 | 20240816 | 181200 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 21 | 20240816 | 181100 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 22 | 20240816 | 181000 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 23 | 20240816 | 180900 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 24 | 20240816 | 180800 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 25 | 20240816 | 180700 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 26 | 20240816 | 180600 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 27 | 20240816 | 180500 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 28 | 20240816 | 180400 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 29 | 20240816 | 180300 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 30 | 20240816 | 180200 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 31 | 20240816 | 180100 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 32 | 20240816 | 180000 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 7809 |
| 33 | 20240816 | 175900 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 34 | 20240816 | 175800 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 35 | 20240816 | 175700 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 36 | 20240816 | 175600 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 37 | 20240816 | 175500 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 38 | 20240816 | 175400 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 39 | 20240816 | 175300 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 40 | 20240816 | 175200 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 41 | 20240816 | 175100 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 42 | 20240816 | 175000 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 43 | 20240816 | 174900 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 44 | 20240816 | 174800 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 45 | 20240816 | 174700 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 46 | 20240816 | 174600 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 47 | 20240816 | 174500 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 48 | 20240816 | 174400 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 49 | 20240816 | 174300 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 50 | 20240816 | 174200 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 51 | 20240816 | 174100 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 52 | 20240816 | 174000 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 53 | 20240816 | 173900 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 54 | 20240816 | 173800 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 55 | 20240816 | 173700 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 56 | 20240816 | 173600 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 57 | 20240816 | 173500 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 58 | 20240816 | 173400 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 59 | 20240816 | 173300 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 60 | 20240816 | 173200 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 61 | 20240816 | 173100 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 62 | 20240816 | 173000 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 7809 |
| 63 | 20240816 | 172900 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 64 | 20240816 | 172800 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 65 | 20240816 | 172700 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 66 | 20240816 | 172600 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 67 | 20240816 | 172500 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 68 | 20240816 | 172400 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 69 | 20240816 | 172300 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 70 | 20240816 | 172200 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 71 | 20240816 | 172100 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 72 | 20240816 | 172000 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 73 | 20240816 | 171900 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 74 | 20240816 | 171800 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 75 | 20240816 | 171700 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 76 | 20240816 | 171600 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 77 | 20240816 | 171500 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 78 | 20240816 | 171400 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 79 | 20240816 | 171300 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 80 | 20240816 | 171200 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 81 | 20240816 | 171100 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 82 | 20240816 | 171000 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 83 | 20240816 | 170900 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 84 | 20240816 | 170800 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 85 | 20240816 | 170700 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 86 | 20240816 | 170600 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 87 | 20240816 | 170500 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 88 | 20240816 | 170400 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 89 | 20240816 | 170300 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 90 | 20240816 | 170200 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 91 | 20240816 | 170100 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 92 | 20240816 | 170000 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 7809 |
| 93 | 20240816 | 165900 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 94 | 20240816 | 165800 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 95 | 20240816 | 165700 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 96 | 20240816 | 165600 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 97 | 20240816 | 165500 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 98 | 20240816 | 165400 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 99 | 20240816 | 165300 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 100 | 20240816 | 165200 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 101 | 20240816 | 165100 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 102 | 20240816 | 165000 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 103 | 20240816 | 164900 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 104 | 20240816 | 164800 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 105 | 20240816 | 164700 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 106 | 20240816 | 164600 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 107 | 20240816 | 164500 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 108 | 20240816 | 164400 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 109 | 20240816 | 164300 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 110 | 20240816 | 164200 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 111 | 20240816 | 164100 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 112 | 20240816 | 164000 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 113 | 20240816 | 163900 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 114 | 20240816 | 163800 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 115 | 20240816 | 163700 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 116 | 20240816 | 163600 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 117 | 20240816 | 163500 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 118 | 20240816 | 163400 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 119 | 20240816 | 163300 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 120 | 20240816 | 163200 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 121 | 20240816 | 163100 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 122 | 20240816 | 163000 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 7809 |
| 123 | 20240816 | 162900 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 124 | 20240816 | 162800 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 125 | 20240816 | 162700 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 126 | 20240816 | 162600 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 127 | 20240816 | 162500 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 128 | 20240816 | 162400 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 129 | 20240816 | 162300 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 130 | 20240816 | 162200 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 131 | 20240816 | 162100 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 132 | 20240816 | 162000 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 133 | 20240816 | 161900 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 134 | 20240816 | 161800 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 135 | 20240816 | 161700 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 136 | 20240816 | 161600 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 137 | 20240816 | 161500 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 138 | 20240816 | 161400 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 139 | 20240816 | 161300 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 140 | 20240816 | 161200 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 141 | 20240816 | 161100 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 142 | 20240816 | 161000 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 143 | 20240816 | 160900 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 144 | 20240816 | 160800 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 145 | 20240816 | 160700 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 146 | 20240816 | 160600 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 147 | 20240816 | 160500 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 148 | 20240816 | 160400 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 149 | 20240816 | 160300 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 150 | 20240816 | 160200 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 151 | 20240816 | 160100 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 152 | 20240816 | 160000 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 7809 |
| 153 | 20240816 | 155900 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 154 | 20240816 | 155800 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 155 | 20240816 | 155700 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 156 | 20240816 | 155600 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 157 | 20240816 | 155500 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 158 | 20240816 | 155400 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 159 | 20240816 | 155300 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 160 | 20240816 | 155200 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 161 | 20240816 | 155100 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 162 | 20240816 | 155000 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 163 | 20240816 | 154900 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 164 | 20240816 | 154800 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 165 | 20240816 | 154700 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 166 | 20240816 | 154600 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 167 | 20240816 | 154500 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 168 | 20240816 | 154400 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 169 | 20240816 | 154300 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 170 | 20240816 | 154200 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 171 | 20240816 | 154100 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 172 | 20240816 | 154000 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 173 | 20240816 | 153900 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 174 | 20240816 | 153800 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 175 | 20240816 | 153700 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 176 | 20240816 | 153600 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 177 | 20240816 | 153500 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 178 | 20240816 | 153400 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 179 | 20240816 | 153300 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 180 | 20240816 | 153200 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 181 | 20240816 | 153100 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 0 |
| 182 | 20240816 | 153000 | 107226354100 | 166000 | 166000 | 166000 | 166000 | 15618 |
| 183 | 20240816 | 152900 | 105930060100 | 165700 | 165700 | 165700 | 165700 | 0 |
| 184 | 20240816 | 152800 | 105930060100 | 165700 | 165700 | 165700 | 165700 | 0 |
| 185 | 20240816 | 152700 | 105930060100 | 165700 | 165700 | 165700 | 165700 | 0 |
| 186 | 20240816 | 152600 | 105930060100 | 165700 | 165700 | 165700 | 165700 | 0 |
| 187 | 20240816 | 152500 | 105930060100 | 165700 | 165700 | 165700 | 165700 | 0 |
| 188 | 20240816 | 152400 | 105930060100 | 165700 | 165700 | 165700 | 165700 | 0 |
| 189 | 20240816 | 152300 | 105930060100 | 165700 | 165700 | 165700 | 165700 | 0 |
| 190 | 20240816 | 152200 | 105930060100 | 165700 | 165700 | 165700 | 165700 | 0 |
| 191 | 20240816 | 152100 | 105930060100 | 165700 | 165700 | 165700 | 165700 | 0 |
| 192 | 20240816 | 152000 | 105930060100 | 165700 | 165700 | 165700 | 165700 | 0 |
| 193 | 20240816 | 151900 | 105930060100 | 165700 | 165300 | 165800 | 165100 | 1680 |
| 194 | 20240816 | 151800 | 105652002300 | 165400 | 165100 | 165500 | 165000 | 1272 |
| 195 | 20240816 | 151700 | 105441652600 | 165100 | 165000 | 165100 | 164800 | 2461 |
| 196 | 20240816 | 151600 | 105035692400 | 165000 | 165100 | 165500 | 165000 | 1537 |
| 197 | 20240816 | 151500 | 104781669100 | 165100 | 164700 | 165100 | 164600 | 3099 |
| 198 | 20240816 | 151400 | 104270954800 | 164600 | 164800 | 164800 | 164500 | 2293 |
| 199 | 20240816 | 151300 | 103893479200 | 164800 | 165300 | 165700 | 164800 | 4088 |
| 200 | 20240816 | 151200 | 103219004800 | 165300 | 165600 | 165700 | 165300 | 3077 |
| 201 | 20240816 | 151100 | 102709740900 | 165600 | 166000 | 166300 | 165600 | 2258 |
| 202 | 20240816 | 151000 | 102335114200 | 166000 | 166700 | 166700 | 166000 | 1205 |
| 203 | 20240816 | 150900 | 102134610600 | 166700 | 166700 | 166800 | 166600 | 850 |
| 204 | 20240816 | 150800 | 101992903400 | 166700 | 166500 | 166700 | 166400 | 648 |
| 205 | 20240816 | 150700 | 101884972500 | 166400 | 166300 | 166600 | 166300 | 708 |
| 206 | 20240816 | 150600 | 101767092600 | 166300 | 166200 | 166500 | 166100 | 559 |
| 207 | 20240816 | 150500 | 101674127000 | 166100 | 166100 | 166200 | 166000 | 673 |
| 208 | 20240816 | 150400 | 101562317400 | 166200 | 166200 | 166300 | 165800 | 2384 |
| 209 | 20240816 | 150300 | 101166476400 | 166300 | 166500 | 166800 | 166200 | 928 |
| 210 | 20240816 | 150200 | 101011978700 | 166500 | 166500 | 166800 | 166400 | 702 |
| 211 | 20240816 | 150100 | 100895031400 | 166500 | 166700 | 166900 | 166500 | 630 |
| 212 | 20240816 | 150000 | 100790021500 | 166700 | 166500 | 166900 | 166400 | 1003 |
| 213 | 20240816 | 145900 | 100622847000 | 166400 | 166600 | 166600 | 166100 | 1748 |
| 214 | 20240816 | 145800 | 100332185600 | 166600 | 166900 | 166900 | 166600 | 942 |
| 215 | 20240816 | 145700 | 100175140100 | 166900 | 167100 | 167100 | 166800 | 820 |
| 216 | 20240816 | 145600 | 100038207000 | 167100 | 167200 | 167200 | 167000 | 556 |
| 217 | 20240816 | 145500 | 99945322300 | 167100 | 167100 | 167200 | 167000 | 626 |
| 218 | 20240816 | 145400 | 99840741600 | 167100 | 167100 | 167200 | 167100 | 865 |
| 219 | 20240816 | 145300 | 99696164100 | 167100 | 167200 | 167200 | 167100 | 424 |
| 220 | 20240816 | 145200 | 99625278200 | 167200 | 167100 | 167200 | 167000 | 800 |
| 221 | 20240816 | 145100 | 99491579700 | 167000 | 166900 | 167100 | 166900 | 649 |
| 222 | 20240816 | 145000 | 99383214400 | 166900 | 166900 | 167000 | 166800 | 763 |
| 223 | 20240816 | 144900 | 99255885800 | 166800 | 166900 | 166900 | 166700 | 627 |
| 224 | 20240816 | 144800 | 99151296200 | 166900 | 167000 | 167200 | 166900 | 1712 |
| 225 | 20240816 | 144700 | 98865354100 | 167100 | 167300 | 167300 | 167000 | 658 |
| 226 | 20240816 | 144600 | 98755392600 | 167300 | 167700 | 167700 | 167300 | 1369 |
| 227 | 20240816 | 144500 | 98526147200 | 167700 | 168000 | 168000 | 167700 | 2233 |
| 228 | 20240816 | 144400 | 98151367200 | 167900 | 167900 | 168000 | 167800 | 1466 |
| 229 | 20240816 | 144300 | 97905142900 | 167900 | 167800 | 168000 | 167700 | 2765 |
| 230 | 20240816 | 144200 | 97441013200 | 167800 | 167600 | 167800 | 167600 | 1736 |
| 231 | 20240816 | 144100 | 97149817600 | 167700 | 167300 | 167700 | 167300 | 6748 |
| 232 | 20240816 | 144000 | 96019802600 | 167200 | 167300 | 167400 | 166900 | 1225 |
| 233 | 20240816 | 143900 | 95814977800 | 167300 | 167300 | 167400 | 167200 | 1341 |
| 234 | 20240816 | 143800 | 95590624700 | 167200 | 167200 | 167300 | 166800 | 2137 |
| 235 | 20240816 | 143700 | 95233620200 | 167100 | 167100 | 167400 | 167000 | 1772 |
| 236 | 20240816 | 143600 | 94937257500 | 167200 | 167400 | 167500 | 167000 | 5018 |
| 237 | 20240816 | 143500 | 94097374100 | 167400 | 167000 | 167400 | 166900 | 4838 |
| 238 | 20240816 | 143400 | 93288827300 | 167000 | 166800 | 167000 | 166700 | 1088 |
| 239 | 20240816 | 143300 | 93107236200 | 166800 | 166300 | 166800 | 166200 | 1587 |
| 240 | 20240816 | 143200 | 92842940400 | 166200 | 166200 | 166300 | 166200 | 287 |
| 241 | 20240816 | 143100 | 92795237400 | 166200 | 166200 | 166200 | 166100 | 364 |
| 242 | 20240816 | 143000 | 92734758700 | 166200 | 166200 | 166400 | 166100 | 270 |
| 243 | 20240816 | 142900 | 92689877100 | 166100 | 166400 | 166400 | 166000 | 658 |
| 244 | 20240816 | 142800 | 92580496700 | 166400 | 166700 | 166700 | 166400 | 809 |
| 245 | 20240816 | 142700 | 92445801900 | 166700 | 167000 | 167000 | 166600 | 597 |
| 246 | 20240816 | 142600 | 92346230900 | 167000 | 166900 | 167000 | 166600 | 1042 |
| 247 | 20240816 | 142500 | 92172413300 | 166900 | 166800 | 167000 | 166800 | 728 |
| 248 | 20240816 | 142400 | 92050924400 | 166800 | 166500 | 167200 | 166500 | 8291 |
| 249 | 20240816 | 142300 | 90667305200 | 166500 | 166200 | 166600 | 166200 | 1832 |
| 250 | 20240816 | 142200 | 90362468700 | 166200 | 166000 | 166200 | 165800 | 607 |
| 251 | 20240816 | 142100 | 90261707800 | 166000 | 165600 | 166000 | 165600 | 661 |
| 252 | 20240816 | 142000 | 90152071500 | 165600 | 166000 | 166000 | 165600 | 406 |
| 253 | 20240816 | 141900 | 90084757900 | 165900 | 166100 | 166100 | 165900 | 288 |
| 254 | 20240816 | 141800 | 90036954100 | 166100 | 165800 | 166200 | 165800 | 667 |
| 255 | 20240816 | 141700 | 89926205600 | 165800 | 166000 | 166000 | 165800 | 589 |
| 256 | 20240816 | 141600 | 89828498900 | 166100 | 166200 | 166300 | 166000 | 501 |
| 257 | 20240816 | 141500 | 89745298700 | 166200 | 166000 | 166300 | 166000 | 458 |
| 258 | 20240816 | 141400 | 89669178600 | 166100 | 166300 | 166400 | 166000 | 577 |
| 259 | 20240816 | 141300 | 89573285900 | 166300 | 166600 | 166600 | 166200 | 799 |
| 260 | 20240816 | 141200 | 89440330200 | 166500 | 166700 | 166700 | 166400 | 1899 |
| 261 | 20240816 | 141100 | 89124034000 | 166600 | 166400 | 166700 | 166100 | 2211 |
| 262 | 20240816 | 141000 | 88755881600 | 166400 | 165900 | 166500 | 165300 | 4584 |
| 263 | 20240816 | 140900 | 87994499200 | 165900 | 165100 | 166000 | 164900 | 1836 |
| 264 | 20240816 | 140800 | 87690423900 | 165100 | 165000 | 165200 | 164800 | 1315 |
| 265 | 20240816 | 140700 | 87473422800 | 165000 | 164300 | 165000 | 164300 | 1495 |
| 266 | 20240816 | 140600 | 87227242200 | 164300 | 164400 | 164600 | 164200 | 2103 |
| 267 | 20240816 | 140500 | 86881653700 | 164400 | 164800 | 164900 | 164200 | 2466 |
| 268 | 20240816 | 140400 | 86476008600 | 164600 | 165000 | 165000 | 164400 | 2791 |
| 269 | 20240816 | 140300 | 86016254100 | 165000 | 165100 | 165200 | 165000 | 826 |
| 270 | 20240816 | 140200 | 85879863100 | 165100 | 165300 | 165300 | 165100 | 514 |
| 271 | 20240816 | 140100 | 85794970500 | 165200 | 165100 | 165300 | 165000 | 678 |
| 272 | 20240816 | 140000 | 85682986400 | 165100 | 165100 | 165300 | 165000 | 921 |
| 273 | 20240816 | 135900 | 85530929400 | 165200 | 165600 | 165700 | 165200 | 1161 |
| 274 | 20240816 | 135800 | 85338913700 | 165700 | 165800 | 166000 | 165500 | 2006 |
| 275 | 20240816 | 135700 | 85006577100 | 165900 | 165800 | 166000 | 165600 | 1334 |
| 276 | 20240816 | 135600 | 84785512900 | 165800 | 165900 | 166000 | 165700 | 1490 |
| 277 | 20240816 | 135500 | 84538380200 | 165900 | 166000 | 166100 | 165900 | 712 |
| 278 | 20240816 | 135400 | 84420207800 | 166000 | 166000 | 166300 | 165800 | 667 |
| 279 | 20240816 | 135300 | 84309453400 | 166000 | 166600 | 166800 | 165700 | 1474 |
| 280 | 20240816 | 135200 | 84064550400 | 166800 | 166600 | 167000 | 166500 | 4816 |
| 281 | 20240816 | 135100 | 83261111900 | 166700 | 166400 | 167000 | 166400 | 4152 |
| 282 | 20240816 | 135000 | 82568408400 | 166300 | 166300 | 166500 | 165900 | 1754 |
| 283 | 20240816 | 134900 | 82276600400 | 166400 | 165900 | 166900 | 165700 | 7040 |
| 284 | 20240816 | 134800 | 81105198600 | 165900 | 165200 | 165900 | 165200 | 1483 |
| 285 | 20240816 | 134700 | 80859538700 | 165200 | 165500 | 165500 | 165100 | 1280 |
| 286 | 20240816 | 134600 | 80648082100 | 165500 | 166200 | 166400 | 165000 | 3976 |
| 287 | 20240816 | 134500 | 79988816000 | 166200 | 166000 | 166300 | 165900 | 2334 |
| 288 | 20240816 | 134400 | 79601272300 | 165900 | 166300 | 166400 | 165900 | 3368 |
| 289 | 20240816 | 134300 | 79041817300 | 166400 | 166700 | 166700 | 166300 | 2213 |
| 290 | 20240816 | 134200 | 78673338500 | 166700 | 166800 | 166800 | 166400 | 3673 |
| 291 | 20240816 | 134100 | 78061175000 | 166700 | 166400 | 166800 | 166400 | 5141 |
| 292 | 20240816 | 134000 | 77204248300 | 166500 | 165700 | 166500 | 165700 | 5741 |
| 293 | 20240816 | 133900 | 76250425100 | 165700 | 165300 | 165800 | 165300 | 5391 |
| 294 | 20240816 | 133800 | 75357762300 | 165300 | 164800 | 165300 | 164700 | 4068 |
| 295 | 20240816 | 133700 | 74686417100 | 164700 | 164800 | 164900 | 164700 | 1113 |
| 296 | 20240816 | 133600 | 74502938000 | 164800 | 164700 | 164900 | 164700 | 655 |
| 297 | 20240816 | 133500 | 74395001200 | 164600 | 164500 | 164600 | 164500 | 852 |
| 298 | 20240816 | 133400 | 74254789800 | 164600 | 164500 | 164800 | 164400 | 437 |
| 299 | 20240816 | 133300 | 74182883800 | 164400 | 165000 | 165000 | 164400 | 1607 |
| 300 | 20240816 | 133200 | 73918144600 | 164900 | 164900 | 165000 | 164800 | 1209 |
| 301 | 20240816 | 133100 | 73718781500 | 164900 | 164500 | 164900 | 164500 | 4549 |
| 302 | 20240816 | 133000 | 72969204600 | 164400 | 164600 | 164600 | 164400 | 1023 |
| 303 | 20240816 | 132900 | 72800954200 | 164700 | 163900 | 164800 | 163900 | 5319 |
| 304 | 20240816 | 132800 | 71926179500 | 163900 | 164000 | 164100 | 163900 | 347 |
| 305 | 20240816 | 132700 | 71869284900 | 163900 | 164000 | 164100 | 163900 | 652 |
| 306 | 20240816 | 132600 | 71762362500 | 164000 | 164100 | 164200 | 164000 | 347 |
| 307 | 20240816 | 132500 | 71705436700 | 164100 | 164100 | 164100 | 164000 | 241 |
| 308 | 20240816 | 132400 | 71665900800 | 164100 | 163900 | 164100 | 163900 | 408 |
| 309 | 20240816 | 132300 | 71598976200 | 163900 | 164000 | 164100 | 163900 | 565 |
| 310 | 20240816 | 132200 | 71506354300 | 164000 | 164300 | 164300 | 164000 | 964 |
| 311 | 20240816 | 132100 | 71348084200 | 164300 | 164100 | 164300 | 164100 | 627 |
| 312 | 20240816 | 132000 | 71245083800 | 164200 | 164300 | 164300 | 164100 | 211 |
| 313 | 20240816 | 131900 | 71210435700 | 164100 | 164100 | 164400 | 163900 | 1343 |
| 314 | 20240816 | 131800 | 70989926600 | 164100 | 164000 | 164300 | 164000 | 784 |
| 315 | 20240816 | 131700 | 70861222600 | 164000 | 164100 | 164200 | 163900 | 2027 |
| 316 | 20240816 | 131600 | 70528655000 | 164100 | 164100 | 164200 | 164000 | 1738 |
| 317 | 20240816 | 131500 | 70243460400 | 164100 | 164400 | 164500 | 164100 | 677 |
| 318 | 20240816 | 131400 | 70132199300 | 164400 | 164200 | 164400 | 164100 | 2262 |
| 319 | 20240816 | 131300 | 69760688700 | 164200 | 164200 | 164300 | 164100 | 605 |
| 320 | 20240816 | 131200 | 69661349100 | 164200 | 164100 | 164200 | 164100 | 1598 |
| 321 | 20240816 | 131100 | 69399019800 | 164000 | 164100 | 164100 | 164000 | 434 |
| 322 | 20240816 | 131000 | 69327813100 | 164100 | 163800 | 164300 | 163800 | 1969 |
| 323 | 20240816 | 130900 | 69004865900 | 163800 | 164000 | 164000 | 163800 | 796 |
| 324 | 20240816 | 130800 | 68874386400 | 163900 | 164100 | 164200 | 163900 | 1013 |
| 325 | 20240816 | 130700 | 68708166600 | 164100 | 164100 | 164100 | 163900 | 1454 |
| 326 | 20240816 | 130600 | 68469669100 | 164000 | 164500 | 164500 | 164000 | 1977 |
| 327 | 20240816 | 130500 | 68144717200 | 164500 | 163700 | 164800 | 163600 | 11236 |
| 328 | 20240816 | 130400 | 66300359500 | 163700 | 163300 | 163700 | 163300 | 3868 |
| 329 | 20240816 | 130300 | 65667917300 | 163300 | 163300 | 163300 | 163200 | 767 |
| 330 | 20240816 | 130200 | 65542683000 | 163300 | 163200 | 163300 | 163100 | 827 |
| 331 | 20240816 | 130100 | 65407671800 | 163200 | 163200 | 163300 | 163100 | 431 |
| 332 | 20240816 | 130000 | 65337329500 | 163100 | 162800 | 163200 | 162800 | 979 |
| 333 | 20240816 | 125900 | 65177708200 | 162900 | 162800 | 162900 | 162800 | 186 |
| 334 | 20240816 | 125800 | 65147413600 | 162900 | 163000 | 163000 | 162800 | 614 |
| 335 | 20240816 | 125700 | 65047395500 | 163000 | 162900 | 163200 | 162700 | 691 |
| 336 | 20240816 | 125600 | 64934804000 | 162900 | 163400 | 163400 | 162900 | 930 |
| 337 | 20240816 | 125500 | 64783049100 | 163400 | 163300 | 163500 | 163100 | 1809 |
| 338 | 20240816 | 125400 | 64487474700 | 163100 | 163200 | 163300 | 163100 | 1055 |
| 339 | 20240816 | 125300 | 64315319900 | 163100 | 162800 | 163100 | 162800 | 1746 |
| 340 | 20240816 | 125200 | 64030743500 | 162800 | 162900 | 162900 | 162700 | 1335 |
| 341 | 20240816 | 125100 | 63813312200 | 162800 | 162500 | 162900 | 162500 | 955 |
| 342 | 20240816 | 125000 | 63657968000 | 162500 | 162400 | 162500 | 162300 | 328 |
| 343 | 20240816 | 124900 | 63604697000 | 162400 | 162400 | 162500 | 162400 | 221 |
| 344 | 20240816 | 124800 | 63568805900 | 162400 | 162500 | 162600 | 162400 | 360 |
| 345 | 20240816 | 124700 | 63510327400 | 162400 | 162400 | 162500 | 162300 | 484 |
| 346 | 20240816 | 124600 | 63431735100 | 162400 | 162400 | 162800 | 162300 | 1289 |
| 347 | 20240816 | 124500 | 63222178800 | 162400 | 162600 | 162700 | 162400 | 443 |
| 348 | 20240816 | 124400 | 63150138100 | 162600 | 162100 | 162700 | 162000 | 783 |
| 349 | 20240816 | 124300 | 63022928900 | 162000 | 162800 | 163000 | 162000 | 2406 |
| 350 | 20240816 | 124200 | 62631788000 | 162800 | 163000 | 163100 | 162800 | 767 |
| 351 | 20240816 | 124100 | 62506807400 | 163000 | 163000 | 163200 | 162900 | 452 |
| 352 | 20240816 | 124000 | 62433108200 | 163100 | 163100 | 163200 | 163000 | 905 |
| 353 | 20240816 | 123900 | 62285506100 | 163200 | 163100 | 163200 | 163000 | 941 |
| 354 | 20240816 | 123800 | 62132058700 | 163100 | 163700 | 163800 | 163100 | 1332 |
| 355 | 20240816 | 123700 | 61914393800 | 163700 | 163600 | 163800 | 163500 | 2135 |
| 356 | 20240816 | 123600 | 61564944000 | 163600 | 162900 | 163600 | 162800 | 4180 |
| 357 | 20240816 | 123500 | 60882394500 | 162900 | 163100 | 163100 | 162800 | 1346 |
| 358 | 20240816 | 123400 | 60663085500 | 163100 | 163400 | 163400 | 163100 | 1708 |
| 359 | 20240816 | 123300 | 60384161400 | 163400 | 162900 | 163500 | 162800 | 3815 |
| 360 | 20240816 | 123200 | 59761748900 | 162800 | 163400 | 163500 | 162800 | 3276 |
| 361 | 20240816 | 123100 | 59227071700 | 163400 | 163200 | 163500 | 163200 | 2442 |
| 362 | 20240816 | 123000 | 58828018700 | 163300 | 162700 | 163400 | 162600 | 7136 |
| 363 | 20240816 | 122900 | 57663841800 | 162600 | 162700 | 162900 | 162600 | 4117 |
| 364 | 20240816 | 122800 | 56993757000 | 162800 | 162400 | 162800 | 162000 | 6145 |
| 365 | 20240816 | 122700 | 55995148600 | 162400 | 161300 | 162500 | 161200 | 11071 |
| 366 | 20240816 | 122600 | 54203111100 | 161300 | 160900 | 161300 | 160800 | 4486 |
| 367 | 20240816 | 122500 | 53480774600 | 160800 | 160800 | 160900 | 160700 | 1155 |
| 368 | 20240816 | 122400 | 53295127900 | 160800 | 160700 | 160900 | 160700 | 374 |
| 369 | 20240816 | 122300 | 53234980700 | 160800 | 160600 | 160800 | 160600 | 549 |
| 370 | 20240816 | 122200 | 53146772000 | 160600 | 160500 | 160700 | 160500 | 128 |
| 371 | 20240816 | 122100 | 53126215100 | 160400 | 160600 | 160700 | 160400 | 115 |
| 372 | 20240816 | 122000 | 53107744400 | 160400 | 160500 | 160600 | 160400 | 614 |
| 373 | 20240816 | 121900 | 53009240800 | 160400 | 160600 | 160600 | 160400 | 208 |
| 374 | 20240816 | 121800 | 52975862000 | 160600 | 160400 | 160800 | 160300 | 797 |
| 375 | 20240816 | 121700 | 52847820900 | 160400 | 160800 | 160800 | 160300 | 713 |
| 376 | 20240816 | 121600 | 52733290000 | 160800 | 160400 | 160800 | 160300 | 1275 |
| 377 | 20240816 | 121500 | 52528429500 | 160300 | 160300 | 160400 | 160200 | 538 |
| 378 | 20240816 | 121400 | 52442147800 | 160300 | 160600 | 160800 | 160300 | 787 |
| 379 | 20240816 | 121300 | 52315719500 | 160600 | 160800 | 160900 | 160600 | 286 |
| 380 | 20240816 | 121200 | 52269746000 | 161000 | 161000 | 161000 | 160700 | 1191 |
| 381 | 20240816 | 121100 | 52078184700 | 160900 | 161000 | 161100 | 160900 | 924 |
| 382 | 20240816 | 121000 | 51929469100 | 160900 | 160900 | 161100 | 160900 | 8626 |
| 383 | 20240816 | 120900 | 50540787100 | 160800 | 160700 | 160900 | 160700 | 1443 |
| 384 | 20240816 | 120800 | 50308777900 | 160700 | 160700 | 160700 | 160500 | 1162 |
| 385 | 20240816 | 120700 | 50122073400 | 160700 | 160400 | 160700 | 160400 | 3414 |
| 386 | 20240816 | 120600 | 49574044600 | 160400 | 160200 | 160500 | 160100 | 755 |
| 387 | 20240816 | 120500 | 49453011400 | 160200 | 160200 | 160300 | 160100 | 156 |
| 388 | 20240816 | 120400 | 49428019600 | 160200 | 160300 | 160400 | 160200 | 311 |
| 389 | 20240816 | 120300 | 49378173900 | 160400 | 160300 | 160500 | 160300 | 681 |
| 390 | 20240816 | 120200 | 49268958600 | 160300 | 160200 | 160300 | 160000 | 324 |
| 391 | 20240816 | 120100 | 49217088000 | 160200 | 160100 | 160300 | 160100 | 174 |
| 392 | 20240816 | 120000 | 49189227600 | 160100 | 160000 | 160100 | 160000 | 111 |
| 393 | 20240816 | 115900 | 49171458200 | 160000 | 160100 | 160200 | 160000 | 88 |
| 394 | 20240816 | 115800 | 49157369900 | 160100 | 160300 | 160300 | 160000 | 274 |
| 395 | 20240816 | 115700 | 49113504800 | 160300 | 160300 | 160400 | 160200 | 383 |
| 396 | 20240816 | 115600 | 49052106300 | 160300 | 160200 | 160300 | 160200 | 521 |
| 397 | 20240816 | 115500 | 48968596800 | 160200 | 160100 | 160300 | 160000 | 151 |
| 398 | 20240816 | 115400 | 48944416700 | 160100 | 159900 | 160200 | 159800 | 761 |
| 399 | 20240816 | 115300 | 48822666800 | 159800 | 159800 | 159900 | 159800 | 140 |
| 400 | 20240816 | 115200 | 48800292100 | 159800 | 159900 | 160000 | 159800 | 571 |
| 401 | 20240816 | 115100 | 48708994300 | 159800 | 159900 | 160000 | 159700 | 421 |
| 402 | 20240816 | 115000 | 48641712600 | 159900 | 159800 | 159900 | 159800 | 377 |
| 403 | 20240816 | 114900 | 48581441100 | 159800 | 159800 | 159900 | 159800 | 122 |
| 404 | 20240816 | 114800 | 48561941900 | 159900 | 160000 | 160000 | 159900 | 369 |
| 405 | 20240816 | 114700 | 48502933700 | 160000 | 160000 | 160200 | 159900 | 244 |
| 406 | 20240816 | 114600 | 48463898400 | 160100 | 160300 | 160300 | 160100 | 288 |
| 407 | 20240816 | 114500 | 48417779000 | 160300 | 160300 | 160300 | 160200 | 197 |
| 408 | 20240816 | 114400 | 48386213100 | 160300 | 160100 | 160300 | 160100 | 108 |
| 409 | 20240816 | 114300 | 48368910100 | 160400 | 160100 | 160400 | 159800 | 310 |
| 410 | 20240816 | 114200 | 48319259900 | 160100 | 159900 | 160100 | 159500 | 868 |
| 411 | 20240816 | 114100 | 48180510400 | 159900 | 160100 | 160100 | 159800 | 593 |
| 412 | 20240816 | 114000 | 48085655800 | 160100 | 160300 | 160400 | 160000 | 530 |
| 413 | 20240816 | 113900 | 48000730000 | 160400 | 160300 | 160400 | 160300 | 439 |
| 414 | 20240816 | 113800 | 47930322900 | 160300 | 160200 | 160400 | 160100 | 874 |
| 415 | 20240816 | 113700 | 47790221700 | 160200 | 160300 | 160300 | 160200 | 153 |
| 416 | 20240816 | 113600 | 47765701600 | 160400 | 160100 | 160400 | 160100 | 1507 |
| 417 | 20240816 | 113500 | 47524258900 | 160100 | 160100 | 160100 | 160000 | 281 |
| 418 | 20240816 | 113400 | 47479287400 | 160100 | 160100 | 160200 | 160100 | 256 |
| 419 | 20240816 | 113300 | 47438292100 | 160200 | 160200 | 160200 | 160000 | 383 |
| 420 | 20240816 | 113200 | 47376962600 | 160100 | 160100 | 160200 | 160000 | 588 |
| 421 | 20240816 | 113100 | 47282850600 | 160100 | 160200 | 160300 | 160100 | 369 |
| 422 | 20240816 | 113000 | 47223726100 | 160200 | 159900 | 160200 | 159600 | 880 |
| 423 | 20240816 | 112900 | 47082938000 | 159900 | 159700 | 159900 | 159600 | 848 |
| 424 | 20240816 | 112800 | 46947469600 | 159800 | 159700 | 159800 | 159600 | 240 |
| 425 | 20240816 | 112700 | 46909137700 | 159800 | 159700 | 159800 | 159600 | 184 |
| 426 | 20240816 | 112600 | 46879747700 | 159700 | 159700 | 159800 | 159700 | 110 |
| 427 | 20240816 | 112500 | 46862173400 | 159700 | 159800 | 159900 | 159600 | 187 |
| 428 | 20240816 | 112400 | 46832300100 | 159800 | 159700 | 159900 | 159300 | 286 |
| 429 | 20240816 | 112300 | 46786662200 | 159700 | 159700 | 159800 | 159600 | 455 |
| 430 | 20240816 | 112200 | 46713997200 | 159700 | 159800 | 159900 | 159700 | 440 |
| 431 | 20240816 | 112100 | 46643690000 | 159900 | 159600 | 160200 | 159500 | 678 |
| 432 | 20240816 | 112000 | 46535313600 | 159600 | 159400 | 159700 | 159300 | 498 |
| 433 | 20240816 | 111900 | 46455853400 | 159400 | 159500 | 159600 | 159300 | 107 |
| 434 | 20240816 | 111800 | 46438793700 | 159500 | 159200 | 159500 | 159200 | 177 |
| 435 | 20240816 | 111700 | 46410581600 | 159200 | 159600 | 159600 | 159100 | 400 |
| 436 | 20240816 | 111600 | 46346839700 | 159600 | 160200 | 160300 | 159500 | 1102 |
| 437 | 20240816 | 111500 | 46170686500 | 160200 | 160200 | 160300 | 160100 | 301 |
| 438 | 20240816 | 111400 | 46122462200 | 160200 | 160100 | 160200 | 160000 | 155 |
| 439 | 20240816 | 111300 | 46097639900 | 160200 | 160300 | 160400 | 160100 | 448 |
| 440 | 20240816 | 111200 | 46025838300 | 160200 | 160200 | 160300 | 160200 | 338 |
| 441 | 20240816 | 111100 | 45971684200 | 160200 | 160000 | 160300 | 159900 | 421 |
| 442 | 20240816 | 111000 | 45904261200 | 160000 | 160000 | 160100 | 159800 | 579 |
| 443 | 20240816 | 110900 | 45811654300 | 160000 | 160500 | 160500 | 160000 | 1356 |
| 444 | 20240816 | 110800 | 45594363500 | 160400 | 160400 | 160600 | 160300 | 2193 |
| 445 | 20240816 | 110700 | 45242445000 | 160300 | 160100 | 160400 | 160000 | 1056 |
| 446 | 20240816 | 110600 | 45073274100 | 160100 | 159900 | 160100 | 159800 | 999 |
| 447 | 20240816 | 110500 | 44913455000 | 159900 | 160100 | 160100 | 159600 | 441 |
| 448 | 20240816 | 110400 | 44842932500 | 160100 | 160100 | 160300 | 160100 | 826 |
| 449 | 20240816 | 110300 | 44710568600 | 160200 | 160000 | 160400 | 160000 | 1209 |
| 450 | 20240816 | 110200 | 44516868400 | 160000 | 159400 | 160500 | 158800 | 11165 |
| 451 | 20240816 | 110100 | 42730644100 | 159400 | 159300 | 159600 | 158800 | 2620 |
| 452 | 20240816 | 110000 | 42313126800 | 159200 | 159100 | 159200 | 159100 | 229 |
| 453 | 20240816 | 105900 | 42276688400 | 159100 | 159000 | 159300 | 158900 | 906 |
| 454 | 20240816 | 105800 | 42132558700 | 159000 | 159200 | 159200 | 159000 | 690 |
| 455 | 20240816 | 105700 | 42022794000 | 159100 | 159300 | 159400 | 159100 | 160 |
| 456 | 20240816 | 105600 | 41997322000 | 159300 | 159000 | 159400 | 159000 | 1312 |
| 457 | 20240816 | 105500 | 41788341000 | 159100 | 159000 | 159200 | 158900 | 283 |
| 458 | 20240816 | 105400 | 41743316300 | 158800 | 159000 | 159100 | 158800 | 744 |
| 459 | 20240816 | 105300 | 41625056200 | 159200 | 159100 | 159300 | 159000 | 670 |
| 460 | 20240816 | 105200 | 41518431900 | 159000 | 158700 | 159200 | 158700 | 1161 |
| 461 | 20240816 | 105100 | 41333873000 | 158700 | 158500 | 158700 | 158500 | 356 |
| 462 | 20240816 | 105000 | 41277386800 | 158500 | 158400 | 158800 | 158400 | 363 |
| 463 | 20240816 | 104900 | 41219839000 | 158400 | 158500 | 158600 | 158400 | 465 |
| 464 | 20240816 | 104800 | 41146151500 | 158500 | 158500 | 158700 | 158400 | 707 |
| 465 | 20240816 | 104700 | 41034092200 | 158500 | 158500 | 158600 | 158500 | 486 |
| 466 | 20240816 | 104600 | 40957054900 | 158500 | 158300 | 158900 | 158300 | 541 |
| 467 | 20240816 | 104500 | 40871345000 | 158300 | 158400 | 158900 | 158300 | 1299 |
| 468 | 20240816 | 104400 | 40665437600 | 158400 | 158700 | 158800 | 158300 | 1968 |
| 469 | 20240816 | 104300 | 40353429300 | 158700 | 158500 | 158700 | 158500 | 350 |
| 470 | 20240816 | 104200 | 40297891800 | 158600 | 158500 | 158700 | 158400 | 433 |
| 471 | 20240816 | 104100 | 40229227100 | 158500 | 158300 | 158500 | 158300 | 486 |
| 472 | 20240816 | 104000 | 40152243000 | 158300 | 158300 | 158400 | 158300 | 212 |
| 473 | 20240816 | 103900 | 40118663200 | 158200 | 158200 | 158300 | 158100 | 386 |
| 474 | 20240816 | 103800 | 40057596100 | 158100 | 157900 | 158200 | 157900 | 305 |
| 475 | 20240816 | 103700 | 40009363000 | 158000 | 157800 | 158000 | 157700 | 535 |
| 476 | 20240816 | 103600 | 39924922100 | 157800 | 158100 | 158200 | 157700 | 1047 |
| 477 | 20240816 | 103500 | 39759550100 | 158200 | 158700 | 158700 | 158200 | 2690 |
| 478 | 20240816 | 103400 | 39333537900 | 158700 | 158800 | 158800 | 158700 | 776 |
| 479 | 20240816 | 103300 | 39210330900 | 158800 | 158700 | 158800 | 158700 | 693 |
| 480 | 20240816 | 103200 | 39100283600 | 158800 | 158800 | 159000 | 158700 | 663 |
| 481 | 20240816 | 103100 | 38994983500 | 158800 | 159000 | 159100 | 158800 | 1535 |
| 482 | 20240816 | 103000 | 38751097600 | 159100 | 159100 | 159100 | 159000 | 295 |
| 483 | 20240816 | 102900 | 38704185800 | 159000 | 159200 | 159300 | 158900 | 1136 |
| 484 | 20240816 | 102800 | 38523546300 | 159000 | 159100 | 159200 | 159000 | 325 |
| 485 | 20240816 | 102700 | 38471838900 | 159100 | 159700 | 159700 | 159100 | 1557 |
| 486 | 20240816 | 102600 | 38223657500 | 159700 | 159200 | 159700 | 159200 | 3066 |
| 487 | 20240816 | 102500 | 37734637100 | 159300 | 159300 | 159300 | 159300 | 334 |
| 488 | 20240816 | 102400 | 37681430900 | 159400 | 159300 | 159400 | 159300 | 231 |
| 489 | 20240816 | 102300 | 37644627400 | 159300 | 159000 | 159400 | 159000 | 1013 |
| 490 | 20240816 | 102200 | 37483234000 | 159000 | 159000 | 159000 | 158900 | 301 |
| 491 | 20240816 | 102100 | 37435396900 | 159000 | 159000 | 159200 | 158900 | 542 |
| 492 | 20240816 | 102000 | 37349164400 | 159000 | 159300 | 159400 | 159000 | 689 |
| 493 | 20240816 | 101900 | 37239440900 | 159200 | 159100 | 159200 | 158900 | 574 |
| 494 | 20240816 | 101800 | 37148085500 | 159100 | 159200 | 159200 | 158900 | 332 |
| 495 | 20240816 | 101700 | 37095288200 | 159200 | 159100 | 159200 | 159000 | 241 |
| 496 | 20240816 | 101600 | 37056947000 | 159100 | 158900 | 159300 | 158700 | 1336 |
| 497 | 20240816 | 101500 | 36844446700 | 158700 | 158900 | 159000 | 158700 | 202 |
| 498 | 20240816 | 101400 | 36812344900 | 158900 | 159100 | 159200 | 158700 | 266 |
| 499 | 20240816 | 101300 | 36770046200 | 159100 | 159000 | 159200 | 159000 | 553 |
| 500 | 20240816 | 101200 | 36682031800 | 158900 | 159200 | 159200 | 158500 | 1276 |
| 501 | 20240816 | 101100 | 36479304000 | 159100 | 159100 | 159200 | 159000 | 305 |
| 502 | 20240816 | 101000 | 36430780400 | 159000 | 158900 | 159100 | 158900 | 218 |
| 503 | 20240816 | 100900 | 36396117800 | 158900 | 158900 | 159000 | 158600 | 664 |
| 504 | 20240816 | 100800 | 36290586400 | 158700 | 158600 | 158900 | 158500 | 694 |
| 505 | 20240816 | 100700 | 36180414900 | 158600 | 158500 | 158600 | 158300 | 346 |
| 506 | 20240816 | 100600 | 36125595300 | 158500 | 158000 | 158600 | 157900 | 702 |
| 507 | 20240816 | 100500 | 36014599700 | 158100 | 157800 | 158100 | 157800 | 650 |
| 508 | 20240816 | 100400 | 35911920200 | 157700 | 157700 | 157800 | 157600 | 826 |
| 509 | 20240816 | 100300 | 35781688600 | 157600 | 157700 | 157800 | 157600 | 1342 |
| 510 | 20240816 | 100200 | 35570100100 | 157700 | 158200 | 158300 | 157600 | 3886 |
| 511 | 20240816 | 100100 | 34955914200 | 158200 | 158900 | 158900 | 158200 | 1645 |
| 512 | 20240816 | 100000 | 34695238400 | 158800 | 159100 | 159100 | 158700 | 1287 |
| 513 | 20240816 | 095900 | 34490850200 | 159100 | 158700 | 159200 | 158700 | 370 |
| 514 | 20240816 | 095800 | 34432062600 | 158700 | 159600 | 159700 | 158700 | 2658 |
| 515 | 20240816 | 095700 | 34009125800 | 159600 | 159400 | 159700 | 159100 | 3199 |
| 516 | 20240816 | 095600 | 33498892800 | 159400 | 159000 | 159500 | 158800 | 1112 |
| 517 | 20240816 | 095500 | 33321839300 | 159000 | 159000 | 159200 | 158800 | 248 |
| 518 | 20240816 | 095400 | 33282392000 | 159300 | 158900 | 159500 | 158700 | 3479 |
| 519 | 20240816 | 095300 | 32729083500 | 158900 | 159000 | 159000 | 158800 | 619 |
| 520 | 20240816 | 095200 | 32630723400 | 158900 | 159100 | 159100 | 158900 | 411 |
| 521 | 20240816 | 095100 | 32565387000 | 159000 | 159200 | 159300 | 158900 | 1270 |
| 522 | 20240816 | 095000 | 32363326800 | 159200 | 158800 | 159500 | 158800 | 2577 |
| 523 | 20240816 | 094900 | 31953162200 | 158800 | 159000 | 159000 | 158800 | 1176 |
| 524 | 20240816 | 094800 | 31766210300 | 159000 | 158700 | 159000 | 158600 | 694 |
| 525 | 20240816 | 094700 | 31656026100 | 158600 | 159000 | 159000 | 158500 | 730 |
| 526 | 20240816 | 094600 | 31540252900 | 159000 | 158900 | 159000 | 158400 | 1474 |
| 527 | 20240816 | 094500 | 31306250700 | 159000 | 159100 | 159100 | 158500 | 1272 |
| 528 | 20240816 | 094400 | 31104295500 | 159100 | 158800 | 159200 | 158800 | 753 |
| 529 | 20240816 | 094300 | 30984590700 | 158800 | 159300 | 159300 | 158800 | 1540 |
| 530 | 20240816 | 094200 | 30739681400 | 159300 | 159200 | 159500 | 159200 | 1632 |
| 531 | 20240816 | 094100 | 30479653400 | 159200 | 158600 | 159200 | 158500 | 3584 |
| 532 | 20240816 | 094000 | 29910042000 | 158500 | 158500 | 158800 | 158200 | 2891 |
| 533 | 20240816 | 093900 | 29451710200 | 158200 | 158000 | 158200 | 157900 | 1809 |
| 534 | 20240816 | 093800 | 29165980200 | 157900 | 158700 | 158700 | 157900 | 4121 |
| 535 | 20240816 | 093700 | 28513632000 | 158700 | 159000 | 159100 | 158700 | 2486 |
| 536 | 20240816 | 093600 | 28118550300 | 159000 | 159400 | 159400 | 159000 | 2976 |
| 537 | 20240816 | 093500 | 27644790000 | 159400 | 159400 | 160200 | 159300 | 3831 |
| 538 | 20240816 | 093400 | 27033475100 | 159300 | 160300 | 160900 | 159300 | 5933 |
| 539 | 20240816 | 093300 | 26082872400 | 160400 | 159300 | 161300 | 159200 | 20326 |
| 540 | 20240816 | 093200 | 22823572900 | 159300 | 158900 | 159400 | 158700 | 2524 |
| 541 | 20240816 | 093100 | 22422042500 | 158900 | 159200 | 159500 | 158700 | 6493 |
| 542 | 20240816 | 093000 | 21387596200 | 159200 | 158700 | 159300 | 158700 | 7397 |
| 543 | 20240816 | 092900 | 20211360700 | 158700 | 158200 | 158900 | 158200 | 6252 |
| 544 | 20240816 | 092800 | 19219958300 | 158300 | 158500 | 158600 | 158200 | 2781 |
| 545 | 20240816 | 092700 | 18779258900 | 158600 | 158100 | 158600 | 158000 | 6084 |
| 546 | 20240816 | 092600 | 17815438900 | 158000 | 157100 | 158100 | 157100 | 10462 |
| 547 | 20240816 | 092500 | 16165445900 | 157200 | 156500 | 157200 | 156400 | 2223 |
| 548 | 20240816 | 092400 | 15816619200 | 156500 | 156800 | 156800 | 156500 | 1050 |
| 549 | 20240816 | 092300 | 15652158000 | 156600 | 156500 | 156800 | 156300 | 2416 |
| 550 | 20240816 | 092200 | 15274169100 | 156400 | 156800 | 156800 | 156400 | 1349 |
| 551 | 20240816 | 092100 | 15062999100 | 156800 | 157200 | 157200 | 156500 | 2932 |
| 552 | 20240816 | 092000 | 14603211800 | 157200 | 157100 | 157300 | 157000 | 900 |
| 553 | 20240816 | 091900 | 14461774900 | 157100 | 157100 | 157500 | 157100 | 2441 |
| 554 | 20240816 | 091800 | 14077801700 | 157100 | 157300 | 157700 | 157000 | 3047 |
| 555 | 20240816 | 091700 | 13598515600 | 157300 | 157100 | 157800 | 156800 | 8131 |
| 556 | 20240816 | 091600 | 12318446000 | 156900 | 156900 | 157200 | 156500 | 5874 |
| 557 | 20240816 | 091500 | 11397032900 | 156800 | 156800 | 157200 | 156800 | 3300 |
| 558 | 20240816 | 091400 | 10879084800 | 156800 | 156600 | 157200 | 156300 | 3239 |
| 559 | 20240816 | 091300 | 10371382500 | 156500 | 157100 | 157500 | 156300 | 5844 |
| 560 | 20240816 | 091200 | 9453789800 | 157000 | 156600 | 157100 | 156400 | 6467 |
| 561 | 20240816 | 091100 | 8439123600 | 156600 | 154500 | 157500 | 154500 | 15670 |
| 562 | 20240816 | 091000 | 5995503800 | 154500 | 153600 | 154600 | 153100 | 3804 |
| 563 | 20240816 | 090900 | 5409855400 | 153600 | 154100 | 154100 | 153500 | 1693 |
| 564 | 20240816 | 090800 | 5149596300 | 154100 | 153100 | 154200 | 152600 | 6238 |
| 565 | 20240816 | 090700 | 4192902700 | 153000 | 152600 | 153300 | 152600 | 1945 |
| 566 | 20240816 | 090600 | 3895473900 | 152800 | 152900 | 153400 | 152600 | 3853 |
| 567 | 20240816 | 090500 | 3305717800 | 152900 | 152200 | 153000 | 152200 | 1927 |
| 568 | 20240816 | 090400 | 3011614300 | 152100 | 152100 | 152400 | 152000 | 2509 |
| 569 | 20240816 | 090300 | 2629982600 | 152100 | 152800 | 152800 | 152000 | 2034 |
| 570 | 20240816 | 090200 | 2320356800 | 152800 | 152200 | 152900 | 151900 | 2797 |
| 571 | 20240816 | 090100 | 1894573500 | 152000 | 154000 | 154200 | 152000 | 6003 |
| 572 | 20240816 | 090000 | 977374500 | 154000 | 153900 | 154300 | 153300 | 6353 |