33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 183000 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 12896 |
| 3 | 20240819 | 182900 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 4 | 20240819 | 182800 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 5 | 20240819 | 182700 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 6 | 20240819 | 182600 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 7 | 20240819 | 182500 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 8 | 20240819 | 182400 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 9 | 20240819 | 182300 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 10 | 20240819 | 182200 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 11 | 20240819 | 182100 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 12 | 20240819 | 182000 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 13 | 20240819 | 181900 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 14 | 20240819 | 181800 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 15 | 20240819 | 181700 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 16 | 20240819 | 181600 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 17 | 20240819 | 181500 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 18 | 20240819 | 181400 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 19 | 20240819 | 181300 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 20 | 20240819 | 181200 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 21 | 20240819 | 181100 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 22 | 20240819 | 181000 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 23 | 20240819 | 180900 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 24 | 20240819 | 180800 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 25 | 20240819 | 180700 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 26 | 20240819 | 180600 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 27 | 20240819 | 180500 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 28 | 20240819 | 180400 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 29 | 20240819 | 180300 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 30 | 20240819 | 180200 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 31 | 20240819 | 180100 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 32 | 20240819 | 180000 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 12896 |
| 33 | 20240819 | 175900 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 34 | 20240819 | 175800 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 35 | 20240819 | 175700 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 36 | 20240819 | 175600 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 37 | 20240819 | 175500 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 38 | 20240819 | 175400 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 39 | 20240819 | 175300 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 40 | 20240819 | 175200 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 41 | 20240819 | 175100 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 42 | 20240819 | 175000 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 43 | 20240819 | 174900 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 44 | 20240819 | 174800 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 45 | 20240819 | 174700 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 46 | 20240819 | 174600 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 47 | 20240819 | 174500 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 48 | 20240819 | 174400 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 49 | 20240819 | 174300 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 50 | 20240819 | 174200 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 51 | 20240819 | 174100 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 52 | 20240819 | 174000 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 53 | 20240819 | 173900 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 54 | 20240819 | 173800 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 55 | 20240819 | 173700 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 56 | 20240819 | 173600 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 57 | 20240819 | 173500 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 58 | 20240819 | 173400 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 59 | 20240819 | 173300 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 60 | 20240819 | 173200 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 61 | 20240819 | 173100 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 62 | 20240819 | 173000 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 12896 |
| 63 | 20240819 | 172900 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 64 | 20240819 | 172800 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 65 | 20240819 | 172700 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 66 | 20240819 | 172600 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 67 | 20240819 | 172500 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 68 | 20240819 | 172400 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 69 | 20240819 | 172300 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 70 | 20240819 | 172200 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 71 | 20240819 | 172100 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 72 | 20240819 | 172000 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 73 | 20240819 | 171900 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 74 | 20240819 | 171800 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 75 | 20240819 | 171700 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 76 | 20240819 | 171600 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 77 | 20240819 | 171500 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 78 | 20240819 | 171400 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 79 | 20240819 | 171300 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 80 | 20240819 | 171200 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 81 | 20240819 | 171100 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 82 | 20240819 | 171000 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 83 | 20240819 | 170900 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 84 | 20240819 | 170800 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 85 | 20240819 | 170700 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 86 | 20240819 | 170600 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 87 | 20240819 | 170500 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 88 | 20240819 | 170400 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 89 | 20240819 | 170300 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 90 | 20240819 | 170200 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 91 | 20240819 | 170100 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 92 | 20240819 | 170000 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 12896 |
| 93 | 20240819 | 165900 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 94 | 20240819 | 165800 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 95 | 20240819 | 165700 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 96 | 20240819 | 165600 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 97 | 20240819 | 165500 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 98 | 20240819 | 165400 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 99 | 20240819 | 165300 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 100 | 20240819 | 165200 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 101 | 20240819 | 165100 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 102 | 20240819 | 165000 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 103 | 20240819 | 164900 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 104 | 20240819 | 164800 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 105 | 20240819 | 164700 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 106 | 20240819 | 164600 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 107 | 20240819 | 164500 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 108 | 20240819 | 164400 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 109 | 20240819 | 164300 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 110 | 20240819 | 164200 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 111 | 20240819 | 164100 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 112 | 20240819 | 164000 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 113 | 20240819 | 163900 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 114 | 20240819 | 163800 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 115 | 20240819 | 163700 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 116 | 20240819 | 163600 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 117 | 20240819 | 163500 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 118 | 20240819 | 163400 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 119 | 20240819 | 163300 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 120 | 20240819 | 163200 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 121 | 20240819 | 163100 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 122 | 20240819 | 163000 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 12896 |
| 123 | 20240819 | 162900 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 124 | 20240819 | 162800 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 125 | 20240819 | 162700 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 126 | 20240819 | 162600 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 127 | 20240819 | 162500 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 128 | 20240819 | 162400 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 129 | 20240819 | 162300 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 130 | 20240819 | 162200 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 131 | 20240819 | 162100 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 132 | 20240819 | 162000 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 133 | 20240819 | 161900 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 134 | 20240819 | 161800 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 135 | 20240819 | 161700 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 136 | 20240819 | 161600 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 137 | 20240819 | 161500 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 138 | 20240819 | 161400 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 139 | 20240819 | 161300 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 140 | 20240819 | 161200 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 141 | 20240819 | 161100 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 142 | 20240819 | 161000 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 143 | 20240819 | 160900 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 144 | 20240819 | 160800 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 145 | 20240819 | 160700 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 146 | 20240819 | 160600 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 147 | 20240819 | 160500 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 148 | 20240819 | 160400 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 149 | 20240819 | 160300 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 150 | 20240819 | 160200 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 151 | 20240819 | 160100 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 152 | 20240819 | 160000 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 12896 |
| 153 | 20240819 | 155900 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 154 | 20240819 | 155800 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 155 | 20240819 | 155700 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 156 | 20240819 | 155600 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 157 | 20240819 | 155500 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 158 | 20240819 | 155400 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 159 | 20240819 | 155300 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 160 | 20240819 | 155200 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 161 | 20240819 | 155100 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 162 | 20240819 | 155000 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 163 | 20240819 | 154900 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 164 | 20240819 | 154800 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 165 | 20240819 | 154700 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 166 | 20240819 | 154600 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 167 | 20240819 | 154500 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 168 | 20240819 | 154400 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 169 | 20240819 | 154300 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 170 | 20240819 | 154200 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 171 | 20240819 | 154100 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 172 | 20240819 | 154000 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 173 | 20240819 | 153900 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 174 | 20240819 | 153800 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 175 | 20240819 | 153700 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 176 | 20240819 | 153600 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 177 | 20240819 | 153500 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 178 | 20240819 | 153400 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 179 | 20240819 | 153300 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 180 | 20240819 | 153200 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 181 | 20240819 | 153100 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 0 |
| 182 | 20240819 | 153000 | 74854811400 | 155100 | 155100 | 155100 | 155100 | 25792 |
| 183 | 20240819 | 152900 | 72854641800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 184 | 20240819 | 152800 | 72854641800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 185 | 20240819 | 152700 | 72854641800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 186 | 20240819 | 152600 | 72854641800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 187 | 20240819 | 152500 | 72854641800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 188 | 20240819 | 152400 | 72854641800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 189 | 20240819 | 152300 | 72854641800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 190 | 20240819 | 152200 | 72854641800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 191 | 20240819 | 152100 | 72854641800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 192 | 20240819 | 152000 | 72854641800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 193 | 20240819 | 151900 | 72854641800 | 155700 | 155800 | 155800 | 155500 | 4168 |
| 194 | 20240819 | 151800 | 72206020900 | 155700 | 155800 | 155900 | 155600 | 2427 |
| 195 | 20240819 | 151700 | 71827978300 | 155800 | 155700 | 155900 | 155600 | 1244 |
| 196 | 20240819 | 151600 | 71634300100 | 155700 | 155600 | 155700 | 155400 | 1984 |
| 197 | 20240819 | 151500 | 71325669300 | 155600 | 155500 | 155700 | 155300 | 3666 |
| 198 | 20240819 | 151400 | 70755687500 | 155600 | 155600 | 155700 | 155500 | 1494 |
| 199 | 20240819 | 151300 | 70523302300 | 155600 | 155800 | 155900 | 155600 | 792 |
| 200 | 20240819 | 151200 | 70399952300 | 155700 | 156000 | 156000 | 155700 | 1672 |
| 201 | 20240819 | 151100 | 70139416700 | 156000 | 155800 | 156000 | 155800 | 769 |
| 202 | 20240819 | 151000 | 70019518200 | 155800 | 155700 | 155900 | 155500 | 923 |
| 203 | 20240819 | 150900 | 69875887000 | 155600 | 156000 | 156000 | 155500 | 3606 |
| 204 | 20240819 | 150800 | 69314333400 | 155900 | 156100 | 156100 | 155900 | 1084 |
| 205 | 20240819 | 150700 | 69145237500 | 156100 | 156200 | 156300 | 156100 | 1225 |
| 206 | 20240819 | 150600 | 68953976600 | 156200 | 156200 | 156400 | 156100 | 928 |
| 207 | 20240819 | 150500 | 68809026300 | 156000 | 155900 | 156200 | 155800 | 824 |
| 208 | 20240819 | 150400 | 68680516000 | 155900 | 156100 | 156100 | 155800 | 1430 |
| 209 | 20240819 | 150300 | 68457501500 | 156100 | 156300 | 156300 | 155900 | 2020 |
| 210 | 20240819 | 150200 | 68142290800 | 156400 | 156000 | 156400 | 156000 | 429 |
| 211 | 20240819 | 150100 | 68075298700 | 156000 | 156100 | 156100 | 155800 | 913 |
| 212 | 20240819 | 150000 | 67932946500 | 156000 | 156000 | 156100 | 155900 | 1657 |
| 213 | 20240819 | 145900 | 67674470900 | 155900 | 156000 | 156100 | 155900 | 747 |
| 214 | 20240819 | 145800 | 67557935500 | 156000 | 156200 | 156500 | 155900 | 1673 |
| 215 | 20240819 | 145700 | 67296908400 | 156200 | 155400 | 156700 | 155300 | 3625 |
| 216 | 20240819 | 145600 | 66732409300 | 155300 | 155800 | 155800 | 155300 | 2901 |
| 217 | 20240819 | 145500 | 66281240400 | 155800 | 156000 | 156000 | 155700 | 2451 |
| 218 | 20240819 | 145400 | 65899250900 | 156000 | 156300 | 156300 | 155600 | 5813 |
| 219 | 20240819 | 145300 | 64992390800 | 156200 | 156700 | 156800 | 156200 | 3231 |
| 220 | 20240819 | 145200 | 64486960800 | 156700 | 156800 | 157000 | 156600 | 810 |
| 221 | 20240819 | 145100 | 64360038800 | 156800 | 156900 | 157000 | 156700 | 793 |
| 222 | 20240819 | 145000 | 64235679100 | 157000 | 156600 | 157000 | 156600 | 263 |
| 223 | 20240819 | 144900 | 64194443300 | 156700 | 156900 | 157200 | 156700 | 1142 |
| 224 | 20240819 | 144800 | 64015313400 | 157000 | 157000 | 157000 | 156800 | 525 |
| 225 | 20240819 | 144700 | 63932912200 | 157000 | 156900 | 157000 | 156700 | 520 |
| 226 | 20240819 | 144600 | 63851311000 | 156900 | 156800 | 156900 | 156600 | 973 |
| 227 | 20240819 | 144500 | 63698871800 | 156800 | 156900 | 156900 | 156600 | 1016 |
| 228 | 20240819 | 144400 | 63539570600 | 156900 | 156900 | 156900 | 156500 | 1555 |
| 229 | 20240819 | 144300 | 63295925300 | 156900 | 157000 | 157200 | 156800 | 1116 |
| 230 | 20240819 | 144200 | 63120830400 | 157000 | 157300 | 157400 | 156900 | 1802 |
| 231 | 20240819 | 144100 | 62837607200 | 157200 | 157300 | 157700 | 157200 | 1679 |
| 232 | 20240819 | 144000 | 62573349600 | 157300 | 156700 | 157300 | 156700 | 2639 |
| 233 | 20240819 | 143900 | 62159021900 | 156800 | 156700 | 156800 | 156300 | 1855 |
| 234 | 20240819 | 143800 | 61868607700 | 156600 | 156700 | 156800 | 156400 | 1967 |
| 235 | 20240819 | 143700 | 61560595800 | 156800 | 156700 | 156800 | 156600 | 501 |
| 236 | 20240819 | 143600 | 61482105700 | 156600 | 156700 | 156900 | 156600 | 791 |
| 237 | 20240819 | 143500 | 61358169500 | 156700 | 156200 | 156900 | 156000 | 3803 |
| 238 | 20240819 | 143400 | 60763844400 | 156300 | 156900 | 156900 | 156200 | 4408 |
| 239 | 20240819 | 143300 | 60073662100 | 156900 | 157400 | 157500 | 156900 | 1998 |
| 240 | 20240819 | 143200 | 59759726600 | 157400 | 157200 | 157400 | 157200 | 541 |
| 241 | 20240819 | 143100 | 59674609500 | 157200 | 157000 | 157400 | 156900 | 1294 |
| 242 | 20240819 | 143000 | 59471322700 | 157000 | 157400 | 157400 | 157000 | 4208 |
| 243 | 20240819 | 142900 | 58810252300 | 157500 | 157400 | 157500 | 157300 | 1263 |
| 244 | 20240819 | 142800 | 58611489300 | 157500 | 158000 | 158200 | 157300 | 3669 |
| 245 | 20240819 | 142700 | 58033160800 | 157900 | 158200 | 158200 | 157800 | 2188 |
| 246 | 20240819 | 142600 | 57687600900 | 158100 | 158400 | 158500 | 158100 | 456 |
| 247 | 20240819 | 142500 | 57615454500 | 158500 | 158400 | 158500 | 158000 | 849 |
| 248 | 20240819 | 142400 | 57481260000 | 158400 | 158600 | 158600 | 158000 | 2311 |
| 249 | 20240819 | 142300 | 57115868800 | 158700 | 158200 | 158700 | 158200 | 2172 |
| 250 | 20240819 | 142200 | 56771687300 | 158300 | 158200 | 158300 | 158000 | 2684 |
| 251 | 20240819 | 142100 | 56347434700 | 158200 | 158700 | 158800 | 158100 | 5266 |
| 252 | 20240819 | 142000 | 55513432500 | 158800 | 158700 | 158900 | 158700 | 259 |
| 253 | 20240819 | 141900 | 55472315400 | 158800 | 158800 | 158900 | 158700 | 292 |
| 254 | 20240819 | 141800 | 55425969600 | 158800 | 158800 | 158900 | 158700 | 269 |
| 255 | 20240819 | 141700 | 55383254100 | 159000 | 158800 | 159000 | 158700 | 429 |
| 256 | 20240819 | 141600 | 55315124400 | 158700 | 159000 | 159000 | 158600 | 394 |
| 257 | 20240819 | 141500 | 55252578700 | 158900 | 158900 | 159000 | 158500 | 986 |
| 258 | 20240819 | 141400 | 55096145400 | 158900 | 158800 | 159000 | 158800 | 526 |
| 259 | 20240819 | 141300 | 55012529700 | 158800 | 158800 | 158900 | 158700 | 188 |
| 260 | 20240819 | 141200 | 54982676300 | 158800 | 158500 | 158800 | 158400 | 608 |
| 261 | 20240819 | 141100 | 54886318800 | 158500 | 158600 | 158700 | 158500 | 1269 |
| 262 | 20240819 | 141000 | 54685154500 | 158700 | 158700 | 158700 | 158500 | 486 |
| 263 | 20240819 | 140900 | 54608085000 | 158700 | 158600 | 158700 | 158500 | 1016 |
| 264 | 20240819 | 140800 | 54446939600 | 158800 | 158700 | 158800 | 158600 | 336 |
| 265 | 20240819 | 140700 | 54393626500 | 158700 | 158800 | 158800 | 158700 | 182 |
| 266 | 20240819 | 140600 | 54364740000 | 158800 | 158900 | 159000 | 158700 | 279 |
| 267 | 20240819 | 140500 | 54320422400 | 159000 | 158900 | 159000 | 158900 | 224 |
| 268 | 20240819 | 140400 | 54284814100 | 159000 | 158900 | 159000 | 158900 | 121 |
| 269 | 20240819 | 140300 | 54265576200 | 158900 | 159000 | 159000 | 158700 | 423 |
| 270 | 20240819 | 140200 | 54198388500 | 158900 | 158800 | 159000 | 158700 | 122 |
| 271 | 20240819 | 140100 | 54179008200 | 158800 | 158700 | 158800 | 158600 | 428 |
| 272 | 20240819 | 140000 | 54111065100 | 158700 | 158800 | 158800 | 158600 | 662 |
| 273 | 20240819 | 135900 | 54006056500 | 158700 | 158800 | 158800 | 158700 | 452 |
| 274 | 20240819 | 135800 | 53934314700 | 158800 | 158800 | 158800 | 158700 | 233 |
| 275 | 20240819 | 135700 | 53897325300 | 158800 | 158900 | 159000 | 158700 | 427 |
| 276 | 20240819 | 135600 | 53829516600 | 158900 | 159000 | 159000 | 158900 | 40 |
| 277 | 20240819 | 135500 | 53823159200 | 159000 | 159000 | 159000 | 158900 | 332 |
| 278 | 20240819 | 135400 | 53770374500 | 159000 | 159000 | 159200 | 158900 | 534 |
| 279 | 20240819 | 135300 | 53685452800 | 159200 | 159000 | 159200 | 159000 | 292 |
| 280 | 20240819 | 135200 | 53638992400 | 159100 | 159200 | 159200 | 159000 | 172 |
| 281 | 20240819 | 135100 | 53611620100 | 159200 | 159000 | 159200 | 158700 | 623 |
| 282 | 20240819 | 135000 | 53512628800 | 158900 | 158900 | 159200 | 158800 | 287 |
| 283 | 20240819 | 134900 | 53467016000 | 158900 | 158800 | 158900 | 158600 | 470 |
| 284 | 20240819 | 134800 | 53392440500 | 158800 | 158800 | 159100 | 158500 | 958 |
| 285 | 20240819 | 134700 | 53240308500 | 158600 | 158800 | 159000 | 158500 | 842 |
| 286 | 20240819 | 134600 | 53106757300 | 158700 | 158600 | 158700 | 158400 | 1330 |
| 287 | 20240819 | 134500 | 52895953200 | 158600 | 158600 | 158600 | 158500 | 1393 |
| 288 | 20240819 | 134400 | 52675131900 | 158600 | 158600 | 158700 | 158500 | 1558 |
| 289 | 20240819 | 134300 | 52428032100 | 158600 | 159200 | 159200 | 158600 | 2485 |
| 290 | 20240819 | 134200 | 52033365400 | 159200 | 159000 | 159600 | 158900 | 1291 |
| 291 | 20240819 | 134100 | 51827752400 | 159100 | 158900 | 159100 | 158800 | 1226 |
| 292 | 20240819 | 134000 | 51633017000 | 158900 | 158900 | 159000 | 158800 | 312 |
| 293 | 20240819 | 133900 | 51583447700 | 159000 | 159200 | 159200 | 158800 | 2252 |
| 294 | 20240819 | 133800 | 51225578900 | 159200 | 159500 | 159500 | 159000 | 1768 |
| 295 | 20240819 | 133700 | 50944299500 | 159500 | 159400 | 159600 | 159200 | 324 |
| 296 | 20240819 | 133600 | 50892686300 | 159300 | 159400 | 159600 | 159200 | 523 |
| 297 | 20240819 | 133500 | 50809357900 | 159400 | 159200 | 159700 | 159200 | 580 |
| 298 | 20240819 | 133400 | 50716973800 | 159200 | 159100 | 159200 | 159100 | 161 |
| 299 | 20240819 | 133300 | 50691348900 | 159100 | 159700 | 159800 | 159100 | 1147 |
| 300 | 20240819 | 133200 | 50508788900 | 159800 | 159600 | 159800 | 159100 | 1286 |
| 301 | 20240819 | 133100 | 50303689300 | 159600 | 159200 | 159600 | 159200 | 152 |
| 302 | 20240819 | 133000 | 50279458700 | 159200 | 159200 | 159300 | 159100 | 440 |
| 303 | 20240819 | 132900 | 50209431400 | 159200 | 159100 | 159200 | 159100 | 320 |
| 304 | 20240819 | 132800 | 50158495600 | 159200 | 159200 | 159200 | 159100 | 347 |
| 305 | 20240819 | 132700 | 50103268200 | 159100 | 159200 | 159200 | 159000 | 416 |
| 306 | 20240819 | 132600 | 50037103400 | 159100 | 159000 | 159200 | 159000 | 777 |
| 307 | 20240819 | 132500 | 49913480600 | 158900 | 159100 | 159100 | 158900 | 3080 |
| 308 | 20240819 | 132400 | 49423740300 | 159100 | 159200 | 159200 | 159000 | 615 |
| 309 | 20240819 | 132300 | 49325890500 | 159100 | 159100 | 159200 | 159000 | 541 |
| 310 | 20240819 | 132200 | 49239842200 | 159100 | 159100 | 159200 | 159100 | 576 |
| 311 | 20240819 | 132100 | 49148199900 | 159200 | 159200 | 159200 | 159000 | 2170 |
| 312 | 20240819 | 132000 | 48802934500 | 159100 | 159400 | 159400 | 159100 | 627 |
| 313 | 20240819 | 131900 | 48703098500 | 159400 | 159500 | 159500 | 159300 | 93 |
| 314 | 20240819 | 131800 | 48688277900 | 159300 | 159500 | 159500 | 159200 | 2252 |
| 315 | 20240819 | 131700 | 48329614600 | 159500 | 159500 | 159500 | 159400 | 88 |
| 316 | 20240819 | 131600 | 48315582800 | 159400 | 159400 | 159400 | 159300 | 275 |
| 317 | 20240819 | 131500 | 48271761900 | 159300 | 159400 | 159400 | 159200 | 923 |
| 318 | 20240819 | 131400 | 48124715700 | 159300 | 159300 | 159400 | 159300 | 527 |
| 319 | 20240819 | 131300 | 48040738500 | 159300 | 159400 | 159400 | 159300 | 233 |
| 320 | 20240819 | 131200 | 48003614800 | 159400 | 159200 | 159400 | 159200 | 343 |
| 321 | 20240819 | 131100 | 47948973000 | 159200 | 159300 | 159400 | 159200 | 747 |
| 322 | 20240819 | 131000 | 47829983600 | 159200 | 159500 | 159500 | 159200 | 2468 |
| 323 | 20240819 | 130900 | 47436535500 | 159500 | 159600 | 159600 | 159500 | 413 |
| 324 | 20240819 | 130800 | 47370622500 | 159500 | 159700 | 159700 | 159500 | 260 |
| 325 | 20240819 | 130700 | 47329129700 | 159600 | 159600 | 159700 | 159600 | 105 |
| 326 | 20240819 | 130600 | 47312369400 | 159600 | 159800 | 159800 | 159500 | 169 |
| 327 | 20240819 | 130500 | 47285393600 | 159800 | 159600 | 159900 | 159500 | 631 |
| 328 | 20240819 | 130400 | 47184689700 | 159700 | 159900 | 160000 | 159600 | 580 |
| 329 | 20240819 | 130300 | 47092042200 | 160000 | 159900 | 160000 | 159900 | 147 |
| 330 | 20240819 | 130200 | 47068534400 | 159900 | 159700 | 159900 | 159700 | 66 |
| 331 | 20240819 | 130100 | 47057989600 | 159700 | 159700 | 159900 | 159600 | 189 |
| 332 | 20240819 | 130000 | 47027816600 | 159700 | 159800 | 160000 | 159600 | 557 |
| 333 | 20240819 | 125900 | 46938893100 | 159800 | 159700 | 159900 | 159600 | 153 |
| 334 | 20240819 | 125800 | 46914442200 | 159700 | 159800 | 159800 | 159600 | 749 |
| 335 | 20240819 | 125700 | 46794863700 | 159800 | 159700 | 159900 | 159600 | 280 |
| 336 | 20240819 | 125600 | 46750153700 | 159700 | 160000 | 160000 | 159600 | 439 |
| 337 | 20240819 | 125500 | 46680049200 | 159800 | 159800 | 159800 | 159700 | 1016 |
| 338 | 20240819 | 125400 | 46517788500 | 159800 | 159800 | 159800 | 159700 | 570 |
| 339 | 20240819 | 125300 | 46426750100 | 159800 | 160200 | 160200 | 159700 | 871 |
| 340 | 20240819 | 125200 | 46287553000 | 160100 | 160100 | 160100 | 159900 | 694 |
| 341 | 20240819 | 125100 | 46176560000 | 160100 | 160000 | 160200 | 160000 | 69 |
| 342 | 20240819 | 125000 | 46165518600 | 159900 | 160000 | 160000 | 159800 | 209 |
| 343 | 20240819 | 124900 | 46132095000 | 160000 | 159900 | 160000 | 159900 | 141 |
| 344 | 20240819 | 124800 | 46109543100 | 160000 | 159900 | 160000 | 159800 | 64 |
| 345 | 20240819 | 124700 | 46099310400 | 160000 | 159800 | 160000 | 159700 | 242 |
| 346 | 20240819 | 124600 | 46060642600 | 159800 | 159900 | 160200 | 159800 | 231 |
| 347 | 20240819 | 124500 | 46023689800 | 159900 | 159700 | 160200 | 159600 | 610 |
| 348 | 20240819 | 124400 | 45926253700 | 159600 | 159800 | 160300 | 159600 | 1643 |
| 349 | 20240819 | 124300 | 45663702300 | 159800 | 160300 | 160300 | 159700 | 2321 |
| 350 | 20240819 | 124200 | 45292425200 | 160300 | 160200 | 160500 | 160000 | 391 |
| 351 | 20240819 | 124100 | 45229766400 | 160100 | 160300 | 160500 | 160100 | 567 |
| 352 | 20240819 | 124000 | 45138952100 | 160500 | 160500 | 160600 | 160300 | 491 |
| 353 | 20240819 | 123900 | 45060193700 | 160600 | 160500 | 160600 | 160400 | 268 |
| 354 | 20240819 | 123800 | 45017174400 | 160500 | 160500 | 160700 | 160400 | 197 |
| 355 | 20240819 | 123700 | 44985555400 | 160400 | 160600 | 160600 | 160400 | 818 |
| 356 | 20240819 | 123600 | 44854340600 | 160700 | 160700 | 160700 | 160500 | 191 |
| 357 | 20240819 | 123500 | 44823669100 | 160700 | 160700 | 160900 | 160300 | 879 |
| 358 | 20240819 | 123400 | 44682494200 | 160700 | 160400 | 160700 | 160400 | 278 |
| 359 | 20240819 | 123300 | 44637869300 | 160400 | 160400 | 160500 | 160400 | 130 |
| 360 | 20240819 | 123200 | 44617016700 | 160400 | 160600 | 160600 | 160400 | 165 |
| 361 | 20240819 | 123100 | 44590530200 | 160600 | 160500 | 160600 | 160400 | 370 |
| 362 | 20240819 | 123000 | 44531127900 | 160500 | 160300 | 160500 | 160300 | 92 |
| 363 | 20240819 | 122900 | 44516369100 | 160300 | 160300 | 160600 | 159900 | 1047 |
| 364 | 20240819 | 122800 | 44348652600 | 160500 | 160100 | 160600 | 160000 | 345 |
| 365 | 20240819 | 122700 | 44293342500 | 160200 | 160000 | 160200 | 159900 | 169 |
| 366 | 20240819 | 122600 | 44266303100 | 160000 | 159800 | 160000 | 159800 | 387 |
| 367 | 20240819 | 122500 | 44204391800 | 159800 | 159900 | 159900 | 159800 | 280 |
| 368 | 20240819 | 122400 | 44159640900 | 159800 | 159900 | 159900 | 159800 | 134 |
| 369 | 20240819 | 122300 | 44138226800 | 159900 | 159900 | 159900 | 159800 | 224 |
| 370 | 20240819 | 122200 | 44102415300 | 159900 | 159900 | 159900 | 159800 | 56 |
| 371 | 20240819 | 122100 | 44093464600 | 159800 | 159800 | 159900 | 159800 | 129 |
| 372 | 20240819 | 122000 | 44072849800 | 159900 | 159700 | 159900 | 159700 | 448 |
| 373 | 20240819 | 121900 | 44001300400 | 159700 | 159800 | 159800 | 159700 | 155 |
| 374 | 20240819 | 121800 | 43976537700 | 159800 | 159800 | 159800 | 159700 | 161 |
| 375 | 20240819 | 121700 | 43950811100 | 159800 | 159800 | 159800 | 159700 | 31 |
| 376 | 20240819 | 121600 | 43945859600 | 159800 | 159900 | 159900 | 159800 | 273 |
| 377 | 20240819 | 121500 | 43902222700 | 159800 | 159700 | 159800 | 159600 | 252 |
| 378 | 20240819 | 121400 | 43861986700 | 159700 | 159500 | 159700 | 159500 | 189 |
| 379 | 20240819 | 121300 | 43831821900 | 159500 | 159300 | 159600 | 159300 | 264 |
| 380 | 20240819 | 121200 | 43789749900 | 159200 | 159700 | 159700 | 159200 | 697 |
| 381 | 20240819 | 121100 | 43678733400 | 159600 | 159600 | 159600 | 159300 | 541 |
| 382 | 20240819 | 121000 | 43592517100 | 159500 | 159700 | 159700 | 159300 | 468 |
| 383 | 20240819 | 120900 | 43517845400 | 159800 | 159400 | 159800 | 159400 | 96 |
| 384 | 20240819 | 120800 | 43502519200 | 159400 | 159200 | 159500 | 159100 | 340 |
| 385 | 20240819 | 120700 | 43448371300 | 159200 | 159300 | 159400 | 159000 | 1052 |
| 386 | 20240819 | 120600 | 43280932200 | 159300 | 159600 | 159800 | 159000 | 7442 |
| 387 | 20240819 | 120500 | 42095931800 | 159700 | 160000 | 160000 | 159600 | 889 |
| 388 | 20240819 | 120400 | 41953854300 | 160000 | 160000 | 160000 | 160000 | 287 |
| 389 | 20240819 | 120300 | 41907934300 | 160000 | 159900 | 160000 | 159800 | 313 |
| 390 | 20240819 | 120200 | 41857895300 | 159900 | 160000 | 160000 | 159900 | 128 |
| 391 | 20240819 | 120100 | 41837427800 | 160000 | 159900 | 160000 | 159800 | 402 |
| 392 | 20240819 | 120000 | 41773138600 | 160000 | 159700 | 160000 | 159700 | 274 |
| 393 | 20240819 | 115900 | 41729314000 | 159700 | 159800 | 160000 | 159600 | 528 |
| 394 | 20240819 | 115800 | 41644962500 | 159800 | 160000 | 160000 | 159400 | 2613 |
| 395 | 20240819 | 115700 | 41227750100 | 160000 | 160000 | 160100 | 159900 | 265 |
| 396 | 20240819 | 115600 | 41185348200 | 160000 | 160100 | 160100 | 160000 | 304 |
| 397 | 20240819 | 115500 | 41136700200 | 160100 | 160100 | 160200 | 159900 | 902 |
| 398 | 20240819 | 115400 | 40992346900 | 160100 | 160200 | 160300 | 160100 | 543 |
| 399 | 20240819 | 115300 | 40905358400 | 160200 | 160200 | 160600 | 160200 | 623 |
| 400 | 20240819 | 115200 | 40805485700 | 160200 | 160100 | 160200 | 160000 | 130 |
| 401 | 20240819 | 115100 | 40784667800 | 160100 | 160000 | 160200 | 160000 | 563 |
| 402 | 20240819 | 115000 | 40694560300 | 160000 | 159900 | 160000 | 159700 | 638 |
| 403 | 20240819 | 114900 | 40592572300 | 159900 | 159700 | 160000 | 159300 | 3057 |
| 404 | 20240819 | 114800 | 40105088700 | 159600 | 160100 | 160100 | 159300 | 6534 |
| 405 | 20240819 | 114700 | 39061839400 | 160000 | 160100 | 160200 | 160000 | 695 |
| 406 | 20240819 | 114600 | 38950581000 | 160100 | 160200 | 160300 | 160100 | 623 |
| 407 | 20240819 | 114500 | 38850780100 | 160100 | 160100 | 160200 | 160000 | 4796 |
| 408 | 20240819 | 114400 | 38083218700 | 160100 | 160800 | 160800 | 160100 | 6097 |
| 409 | 20240819 | 114300 | 37104844500 | 160800 | 161100 | 161100 | 160700 | 2094 |
| 410 | 20240819 | 114200 | 36767965000 | 161100 | 161200 | 161200 | 161000 | 161 |
| 411 | 20240819 | 114100 | 36742036500 | 161100 | 161000 | 161100 | 161000 | 27 |
| 412 | 20240819 | 114000 | 36737688300 | 161100 | 161100 | 161200 | 161000 | 131 |
| 413 | 20240819 | 113900 | 36716584200 | 161100 | 161000 | 161100 | 161000 | 312 |
| 414 | 20240819 | 113800 | 36666344000 | 161100 | 161200 | 161200 | 161000 | 57 |
| 415 | 20240819 | 113700 | 36657160600 | 161200 | 161100 | 161200 | 161100 | 143 |
| 416 | 20240819 | 113600 | 36634120000 | 161000 | 161200 | 161200 | 161000 | 293 |
| 417 | 20240819 | 113500 | 36586939600 | 161100 | 161200 | 161200 | 161000 | 63 |
| 418 | 20240819 | 113400 | 36576793600 | 161000 | 161300 | 161300 | 161000 | 369 |
| 419 | 20240819 | 113300 | 36517339700 | 161300 | 161200 | 161300 | 161200 | 137 |
| 420 | 20240819 | 113200 | 36495243200 | 161300 | 161400 | 161400 | 161300 | 237 |
| 421 | 20240819 | 113100 | 36457014600 | 161400 | 161400 | 161500 | 161300 | 202 |
| 422 | 20240819 | 113000 | 36424418100 | 161300 | 161500 | 161500 | 161300 | 119 |
| 423 | 20240819 | 112900 | 36405215900 | 161500 | 161400 | 161500 | 161400 | 13 |
| 424 | 20240819 | 112800 | 36403116900 | 161400 | 161500 | 161500 | 161400 | 212 |
| 425 | 20240819 | 112700 | 36368897500 | 161500 | 161600 | 161600 | 161400 | 142 |
| 426 | 20240819 | 112600 | 36345962000 | 161600 | 161600 | 161600 | 161500 | 66 |
| 427 | 20240819 | 112500 | 36335297700 | 161700 | 161700 | 161700 | 161700 | 51 |
| 428 | 20240819 | 112400 | 36327051000 | 161700 | 161900 | 161900 | 161300 | 1020 |
| 429 | 20240819 | 112300 | 36162265300 | 161900 | 161900 | 161900 | 161800 | 212 |
| 430 | 20240819 | 112200 | 36127948000 | 161900 | 161800 | 161900 | 161700 | 422 |
| 431 | 20240819 | 112100 | 36059653100 | 161800 | 161500 | 161800 | 161400 | 300 |
| 432 | 20240819 | 112000 | 36011164500 | 161500 | 161000 | 161500 | 161000 | 161 |
| 433 | 20240819 | 111900 | 35985221200 | 161000 | 161100 | 161100 | 160900 | 70 |
| 434 | 20240819 | 111800 | 35973948800 | 161100 | 161100 | 161200 | 160900 | 330 |
| 435 | 20240819 | 111700 | 35920798500 | 161100 | 160800 | 161100 | 160800 | 678 |
| 436 | 20240819 | 111600 | 35811701800 | 160800 | 160800 | 161000 | 160700 | 413 |
| 437 | 20240819 | 111500 | 35745299300 | 160800 | 161000 | 161000 | 160800 | 872 |
| 438 | 20240819 | 111400 | 35605056900 | 160900 | 161100 | 161100 | 160800 | 691 |
| 439 | 20240819 | 111300 | 35493872700 | 161100 | 161400 | 161400 | 161000 | 1465 |
| 440 | 20240819 | 111200 | 35257936300 | 161500 | 161500 | 161700 | 161400 | 262 |
| 441 | 20240819 | 111100 | 35215600600 | 161500 | 161100 | 161600 | 160800 | 1478 |
| 442 | 20240819 | 111000 | 34977276700 | 160900 | 161000 | 161000 | 160800 | 1472 |
| 443 | 20240819 | 110900 | 34740435200 | 161000 | 161100 | 161100 | 160900 | 430 |
| 444 | 20240819 | 110800 | 34671211100 | 161100 | 161300 | 161500 | 161000 | 797 |
| 445 | 20240819 | 110700 | 34542791300 | 161100 | 160900 | 161100 | 160900 | 351 |
| 446 | 20240819 | 110600 | 34486276800 | 160900 | 160800 | 161200 | 160800 | 683 |
| 447 | 20240819 | 110500 | 34376415800 | 160800 | 161000 | 161300 | 160800 | 1727 |
| 448 | 20240819 | 110400 | 34098438900 | 160900 | 160700 | 161100 | 160700 | 129 |
| 449 | 20240819 | 110300 | 34077679400 | 160800 | 161100 | 161200 | 160700 | 4055 |
| 450 | 20240819 | 110200 | 33425058800 | 161200 | 161600 | 161600 | 161100 | 860 |
| 451 | 20240819 | 110100 | 33286337500 | 161600 | 161500 | 161600 | 161400 | 350 |
| 452 | 20240819 | 110000 | 33229814100 | 161400 | 161400 | 161500 | 161400 | 177 |
| 453 | 20240819 | 105900 | 33201246000 | 161300 | 161700 | 161700 | 161300 | 179 |
| 454 | 20240819 | 105800 | 33172337400 | 161700 | 161600 | 161800 | 161500 | 125 |
| 455 | 20240819 | 105700 | 33152131600 | 161500 | 161600 | 161900 | 161500 | 804 |
| 456 | 20240819 | 105600 | 33022130600 | 161600 | 161500 | 161600 | 161400 | 101 |
| 457 | 20240819 | 105500 | 33005820700 | 161500 | 161400 | 161600 | 161300 | 60 |
| 458 | 20240819 | 105400 | 32996132100 | 161400 | 161400 | 161400 | 161100 | 28 |
| 459 | 20240819 | 105300 | 32991613800 | 161200 | 161100 | 161400 | 161000 | 297 |
| 460 | 20240819 | 105200 | 32943747000 | 161100 | 161500 | 161500 | 161000 | 1094 |
| 461 | 20240819 | 105100 | 32767473600 | 161600 | 161500 | 161600 | 161200 | 489 |
| 462 | 20240819 | 105000 | 32688603000 | 161500 | 161400 | 161700 | 161400 | 286 |
| 463 | 20240819 | 104900 | 32642386300 | 161400 | 161200 | 161400 | 161200 | 74 |
| 464 | 20240819 | 104800 | 32630450500 | 161300 | 161300 | 161500 | 161300 | 559 |
| 465 | 20240819 | 104700 | 32540223200 | 161000 | 161100 | 161300 | 161000 | 467 |
| 466 | 20240819 | 104600 | 32464978300 | 161000 | 161000 | 161100 | 161000 | 247 |
| 467 | 20240819 | 104500 | 32425199300 | 161000 | 161300 | 161300 | 160900 | 1281 |
| 468 | 20240819 | 104400 | 32218935900 | 161300 | 161500 | 161800 | 161300 | 719 |
| 469 | 20240819 | 104300 | 32102881200 | 161500 | 161600 | 161700 | 161400 | 394 |
| 470 | 20240819 | 104200 | 32039247100 | 161600 | 161800 | 161800 | 161500 | 529 |
| 471 | 20240819 | 104100 | 31953771200 | 161600 | 161600 | 161700 | 161400 | 427 |
| 472 | 20240819 | 104000 | 31884790000 | 161400 | 161400 | 161600 | 161300 | 400 |
| 473 | 20240819 | 103900 | 31820237200 | 161400 | 161200 | 161500 | 161000 | 618 |
| 474 | 20240819 | 103800 | 31720649200 | 161100 | 161500 | 161900 | 161100 | 836 |
| 475 | 20240819 | 103700 | 31585798000 | 161500 | 161300 | 161500 | 161300 | 119 |
| 476 | 20240819 | 103600 | 31566594500 | 161200 | 161100 | 161900 | 161000 | 1244 |
| 477 | 20240819 | 103500 | 31365968900 | 161100 | 161500 | 161500 | 161000 | 2256 |
| 478 | 20240819 | 103400 | 31002422900 | 161500 | 161500 | 161500 | 161200 | 426 |
| 479 | 20240819 | 103300 | 30933710600 | 161300 | 160900 | 161400 | 160800 | 550 |
| 480 | 20240819 | 103200 | 30845063800 | 160900 | 161200 | 161300 | 160800 | 1019 |
| 481 | 20240819 | 103100 | 30681010400 | 161200 | 161200 | 161300 | 161200 | 772 |
| 482 | 20240819 | 103000 | 30556532700 | 161200 | 161000 | 161300 | 160700 | 412 |
| 483 | 20240819 | 102900 | 30490231200 | 160800 | 161400 | 161400 | 160600 | 4895 |
| 484 | 20240819 | 102800 | 29702504400 | 161400 | 161900 | 162000 | 161300 | 2504 |
| 485 | 20240819 | 102700 | 29297923500 | 161900 | 161500 | 161900 | 161400 | 1646 |
| 486 | 20240819 | 102600 | 29031834400 | 161500 | 161200 | 162000 | 161200 | 5329 |
| 487 | 20240819 | 102500 | 28170506900 | 161200 | 161300 | 161300 | 161100 | 1182 |
| 488 | 20240819 | 102400 | 27980050100 | 161300 | 161300 | 161400 | 161100 | 862 |
| 489 | 20240819 | 102300 | 27841040700 | 161300 | 161200 | 161900 | 161100 | 3399 |
| 490 | 20240819 | 102200 | 27292708500 | 161200 | 161900 | 162000 | 161100 | 2510 |
| 491 | 20240819 | 102100 | 26887365500 | 161900 | 161900 | 162000 | 161800 | 662 |
| 492 | 20240819 | 102000 | 26780194700 | 161900 | 161900 | 162000 | 161900 | 1185 |
| 493 | 20240819 | 101900 | 26588321200 | 162000 | 162500 | 162500 | 161800 | 4073 |
| 494 | 20240819 | 101800 | 25928304100 | 162400 | 162500 | 162600 | 162400 | 984 |
| 495 | 20240819 | 101700 | 25768431400 | 162500 | 162700 | 162700 | 162200 | 2037 |
| 496 | 20240819 | 101600 | 25437458200 | 162600 | 162800 | 162900 | 162600 | 1480 |
| 497 | 20240819 | 101500 | 25196633600 | 162800 | 163200 | 163300 | 162700 | 5630 |
| 498 | 20240819 | 101400 | 24278885700 | 163300 | 163500 | 163500 | 163200 | 1518 |
| 499 | 20240819 | 101300 | 24030882400 | 163500 | 163600 | 163600 | 163500 | 223 |
| 500 | 20240819 | 101200 | 23994414100 | 163600 | 163800 | 163800 | 163500 | 419 |
| 501 | 20240819 | 101100 | 23925865200 | 163800 | 163800 | 163800 | 163700 | 383 |
| 502 | 20240819 | 101000 | 23863143000 | 163900 | 163600 | 164000 | 163500 | 753 |
| 503 | 20240819 | 100900 | 23739752700 | 163600 | 163900 | 163900 | 163600 | 834 |
| 504 | 20240819 | 100800 | 23603206000 | 163900 | 164200 | 164200 | 163900 | 331 |
| 505 | 20240819 | 100700 | 23548922100 | 164100 | 164200 | 164300 | 164100 | 458 |
| 506 | 20240819 | 100600 | 23473725900 | 164200 | 164000 | 164300 | 163900 | 386 |
| 507 | 20240819 | 100500 | 23410390300 | 164200 | 164300 | 164300 | 163900 | 568 |
| 508 | 20240819 | 100400 | 23317157000 | 164200 | 163800 | 164300 | 163800 | 1130 |
| 509 | 20240819 | 100300 | 23131758600 | 163800 | 163800 | 163900 | 163700 | 346 |
| 510 | 20240819 | 100200 | 23075088700 | 163800 | 163800 | 163900 | 163700 | 97 |
| 511 | 20240819 | 100100 | 23059203900 | 163700 | 164200 | 164200 | 163700 | 241 |
| 512 | 20240819 | 100000 | 23019690800 | 164000 | 164100 | 164100 | 163800 | 847 |
| 513 | 20240819 | 095900 | 22880781700 | 164100 | 164200 | 164300 | 164000 | 364 |
| 514 | 20240819 | 095800 | 22821038900 | 164300 | 164000 | 164300 | 163900 | 429 |
| 515 | 20240819 | 095700 | 22750620700 | 164000 | 163400 | 164200 | 163400 | 1475 |
| 516 | 20240819 | 095600 | 22508915600 | 163400 | 163300 | 163400 | 163300 | 167 |
| 517 | 20240819 | 095500 | 22481634200 | 163300 | 163200 | 163500 | 163200 | 1357 |
| 518 | 20240819 | 095400 | 22260038900 | 163200 | 163500 | 163500 | 163200 | 2009 |
| 519 | 20240819 | 095300 | 21931689100 | 163500 | 163900 | 164000 | 163400 | 1223 |
| 520 | 20240819 | 095200 | 21731632000 | 164000 | 163600 | 164000 | 163500 | 811 |
| 521 | 20240819 | 095100 | 21598820900 | 163600 | 163700 | 163800 | 163500 | 425 |
| 522 | 20240819 | 095000 | 21529291600 | 163600 | 163500 | 164000 | 163400 | 2015 |
| 523 | 20240819 | 094900 | 21199525800 | 163500 | 163400 | 163900 | 163000 | 2975 |
| 524 | 20240819 | 094800 | 20713805700 | 163400 | 163900 | 163900 | 163300 | 2306 |
| 525 | 20240819 | 094700 | 20336658200 | 163800 | 164000 | 164000 | 163700 | 610 |
| 526 | 20240819 | 094600 | 20236702300 | 164000 | 163800 | 164000 | 163700 | 705 |
| 527 | 20240819 | 094500 | 20121192800 | 163800 | 163800 | 163900 | 163600 | 1224 |
| 528 | 20240819 | 094400 | 19920816800 | 163800 | 164300 | 164300 | 163600 | 5521 |
| 529 | 20240819 | 094300 | 19015703900 | 164200 | 164500 | 164500 | 164100 | 1833 |
| 530 | 20240819 | 094200 | 18714605800 | 164500 | 164700 | 164700 | 164400 | 1390 |
| 531 | 20240819 | 094100 | 18485864800 | 164700 | 165300 | 165300 | 164700 | 691 |
| 532 | 20240819 | 094000 | 18371843900 | 165400 | 164600 | 165400 | 164500 | 1038 |
| 533 | 20240819 | 093900 | 18200537000 | 164600 | 164900 | 165000 | 164500 | 1408 |
| 534 | 20240819 | 093800 | 17968664100 | 165000 | 164800 | 165000 | 164800 | 842 |
| 535 | 20240819 | 093700 | 17829824400 | 164900 | 164800 | 165000 | 164800 | 837 |
| 536 | 20240819 | 093600 | 17691830100 | 164900 | 164800 | 164900 | 164800 | 1091 |
| 537 | 20240819 | 093500 | 17512012400 | 164900 | 165200 | 165400 | 164900 | 2582 |
| 538 | 20240819 | 093400 | 17085788500 | 165200 | 165500 | 165500 | 165100 | 863 |
| 539 | 20240819 | 093300 | 16943240100 | 165500 | 165600 | 166000 | 165200 | 1333 |
| 540 | 20240819 | 093200 | 16722451400 | 165500 | 165500 | 165600 | 165000 | 3899 |
| 541 | 20240819 | 093100 | 16078262100 | 165500 | 165600 | 165800 | 165500 | 643 |
| 542 | 20240819 | 093000 | 15971751200 | 165500 | 165300 | 165900 | 165300 | 1754 |
| 543 | 20240819 | 092900 | 15681405200 | 165100 | 166800 | 166800 | 164900 | 8325 |
| 544 | 20240819 | 092800 | 14303453600 | 166900 | 166900 | 167000 | 166700 | 823 |
| 545 | 20240819 | 092700 | 14166158200 | 167000 | 166800 | 167400 | 166800 | 1685 |
| 546 | 20240819 | 092600 | 13884764800 | 167100 | 166800 | 167300 | 166800 | 2250 |
| 547 | 20240819 | 092500 | 13508953500 | 166900 | 167700 | 167700 | 166800 | 2075 |
| 548 | 20240819 | 092400 | 13162139500 | 167600 | 167400 | 167900 | 167400 | 1976 |
| 549 | 20240819 | 092300 | 12830908000 | 167400 | 167000 | 167500 | 167000 | 648 |
| 550 | 20240819 | 092200 | 12722556300 | 167000 | 167400 | 167400 | 167000 | 946 |
| 551 | 20240819 | 092100 | 12564447000 | 167400 | 167300 | 167400 | 167100 | 1160 |
| 552 | 20240819 | 092000 | 12370363700 | 167200 | 166500 | 167300 | 166500 | 2459 |
| 553 | 20240819 | 091900 | 11959737600 | 166500 | 166900 | 167000 | 166500 | 2093 |
| 554 | 20240819 | 091800 | 11610639500 | 166800 | 167100 | 167300 | 166800 | 1863 |
| 555 | 20240819 | 091700 | 11299594400 | 167100 | 166500 | 167200 | 166500 | 1598 |
| 556 | 20240819 | 091600 | 11032945900 | 166500 | 166200 | 166900 | 166200 | 776 |
| 557 | 20240819 | 091500 | 10903667900 | 166100 | 166200 | 166800 | 165600 | 1557 |
| 558 | 20240819 | 091400 | 10645143500 | 166200 | 165900 | 166300 | 165400 | 3233 |
| 559 | 20240819 | 091300 | 10109132300 | 165900 | 166100 | 166500 | 165400 | 2573 |
| 560 | 20240819 | 091200 | 9682310900 | 166300 | 166800 | 167000 | 166000 | 4187 |
| 561 | 20240819 | 091100 | 8985554500 | 166800 | 167000 | 167300 | 166600 | 3334 |
| 562 | 20240819 | 091000 | 8429369100 | 167300 | 167900 | 168500 | 167100 | 6863 |
| 563 | 20240819 | 090900 | 7275904800 | 168000 | 166900 | 168000 | 166500 | 4173 |
| 564 | 20240819 | 090800 | 6577414400 | 166700 | 166200 | 167100 | 166000 | 2985 |
| 565 | 20240819 | 090700 | 6080010200 | 166200 | 166000 | 166300 | 165800 | 1905 |
| 566 | 20240819 | 090600 | 5763705100 | 165900 | 166300 | 166300 | 165400 | 1361 |
| 567 | 20240819 | 090500 | 5538054100 | 166200 | 165100 | 166400 | 165000 | 2816 |
| 568 | 20240819 | 090400 | 5070467100 | 165000 | 165500 | 165500 | 164800 | 4204 |
| 569 | 20240819 | 090300 | 4376420700 | 165500 | 165400 | 166400 | 165300 | 2982 |
| 570 | 20240819 | 090200 | 3882016300 | 165300 | 166800 | 167600 | 165100 | 4844 |
| 571 | 20240819 | 090100 | 3079196900 | 166800 | 168000 | 168900 | 166800 | 9846 |
| 572 | 20240819 | 090000 | 1426321900 | 167600 | 165300 | 168000 | 165300 | 8540 |