33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240820 | 183000 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 6323 |
| 3 | 20240820 | 182900 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 4 | 20240820 | 182800 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 5 | 20240820 | 182700 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 6 | 20240820 | 182600 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 7 | 20240820 | 182500 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 8 | 20240820 | 182400 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 9 | 20240820 | 182300 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 10 | 20240820 | 182200 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 11 | 20240820 | 182100 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 12 | 20240820 | 182000 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 13 | 20240820 | 181900 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 14 | 20240820 | 181800 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 15 | 20240820 | 181700 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 16 | 20240820 | 181600 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 17 | 20240820 | 181500 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 18 | 20240820 | 181400 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 19 | 20240820 | 181300 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 20 | 20240820 | 181200 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 21 | 20240820 | 181100 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 22 | 20240820 | 181000 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 23 | 20240820 | 180900 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 24 | 20240820 | 180800 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 25 | 20240820 | 180700 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 26 | 20240820 | 180600 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 27 | 20240820 | 180500 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 28 | 20240820 | 180400 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 29 | 20240820 | 180300 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 30 | 20240820 | 180200 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 31 | 20240820 | 180100 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 32 | 20240820 | 180000 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 6323 |
| 33 | 20240820 | 175900 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 34 | 20240820 | 175800 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 35 | 20240820 | 175700 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 36 | 20240820 | 175600 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 37 | 20240820 | 175500 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 38 | 20240820 | 175400 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 39 | 20240820 | 175300 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 40 | 20240820 | 175200 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 41 | 20240820 | 175100 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 42 | 20240820 | 175000 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 43 | 20240820 | 174900 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 44 | 20240820 | 174800 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 45 | 20240820 | 174700 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 46 | 20240820 | 174600 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 47 | 20240820 | 174500 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 48 | 20240820 | 174400 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 49 | 20240820 | 174300 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 50 | 20240820 | 174200 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 51 | 20240820 | 174100 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 52 | 20240820 | 174000 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 53 | 20240820 | 173900 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 54 | 20240820 | 173800 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 55 | 20240820 | 173700 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 56 | 20240820 | 173600 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 57 | 20240820 | 173500 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 58 | 20240820 | 173400 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 59 | 20240820 | 173300 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 60 | 20240820 | 173200 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 61 | 20240820 | 173100 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 62 | 20240820 | 173000 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 6323 |
| 63 | 20240820 | 172900 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 64 | 20240820 | 172800 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 65 | 20240820 | 172700 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 66 | 20240820 | 172600 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 67 | 20240820 | 172500 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 68 | 20240820 | 172400 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 69 | 20240820 | 172300 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 70 | 20240820 | 172200 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 71 | 20240820 | 172100 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 72 | 20240820 | 172000 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 73 | 20240820 | 171900 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 74 | 20240820 | 171800 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 75 | 20240820 | 171700 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 76 | 20240820 | 171600 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 77 | 20240820 | 171500 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 78 | 20240820 | 171400 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 79 | 20240820 | 171300 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 80 | 20240820 | 171200 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 81 | 20240820 | 171100 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 82 | 20240820 | 171000 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 83 | 20240820 | 170900 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 84 | 20240820 | 170800 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 85 | 20240820 | 170700 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 86 | 20240820 | 170600 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 87 | 20240820 | 170500 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 88 | 20240820 | 170400 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 89 | 20240820 | 170300 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 90 | 20240820 | 170200 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 91 | 20240820 | 170100 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 92 | 20240820 | 170000 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 6323 |
| 93 | 20240820 | 165900 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 94 | 20240820 | 165800 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 95 | 20240820 | 165700 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 96 | 20240820 | 165600 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 97 | 20240820 | 165500 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 98 | 20240820 | 165400 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 99 | 20240820 | 165300 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 100 | 20240820 | 165200 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 101 | 20240820 | 165100 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 102 | 20240820 | 165000 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 103 | 20240820 | 164900 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 104 | 20240820 | 164800 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 105 | 20240820 | 164700 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 106 | 20240820 | 164600 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 107 | 20240820 | 164500 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 108 | 20240820 | 164400 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 109 | 20240820 | 164300 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 110 | 20240820 | 164200 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 111 | 20240820 | 164100 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 112 | 20240820 | 164000 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 113 | 20240820 | 163900 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 114 | 20240820 | 163800 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 115 | 20240820 | 163700 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 116 | 20240820 | 163600 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 117 | 20240820 | 163500 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 118 | 20240820 | 163400 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 119 | 20240820 | 163300 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 120 | 20240820 | 163200 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 121 | 20240820 | 163100 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 122 | 20240820 | 163000 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 6323 |
| 123 | 20240820 | 162900 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 124 | 20240820 | 162800 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 125 | 20240820 | 162700 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 126 | 20240820 | 162600 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 127 | 20240820 | 162500 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 128 | 20240820 | 162400 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 129 | 20240820 | 162300 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 130 | 20240820 | 162200 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 131 | 20240820 | 162100 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 132 | 20240820 | 162000 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 133 | 20240820 | 161900 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 134 | 20240820 | 161800 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 135 | 20240820 | 161700 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 136 | 20240820 | 161600 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 137 | 20240820 | 161500 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 138 | 20240820 | 161400 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 139 | 20240820 | 161300 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 140 | 20240820 | 161200 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 141 | 20240820 | 161100 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 142 | 20240820 | 161000 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 143 | 20240820 | 160900 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 144 | 20240820 | 160800 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 145 | 20240820 | 160700 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 146 | 20240820 | 160600 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 147 | 20240820 | 160500 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 148 | 20240820 | 160400 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 149 | 20240820 | 160300 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 150 | 20240820 | 160200 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 151 | 20240820 | 160100 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 152 | 20240820 | 160000 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 6323 |
| 153 | 20240820 | 155900 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 154 | 20240820 | 155800 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 155 | 20240820 | 155700 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 156 | 20240820 | 155600 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 157 | 20240820 | 155500 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 158 | 20240820 | 155400 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 159 | 20240820 | 155300 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 160 | 20240820 | 155200 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 161 | 20240820 | 155100 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 162 | 20240820 | 155000 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 163 | 20240820 | 154900 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 164 | 20240820 | 154800 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 165 | 20240820 | 154700 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 166 | 20240820 | 154600 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 167 | 20240820 | 154500 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 168 | 20240820 | 154400 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 169 | 20240820 | 154300 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 170 | 20240820 | 154200 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 171 | 20240820 | 154100 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 172 | 20240820 | 154000 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 173 | 20240820 | 153900 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 174 | 20240820 | 153800 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 175 | 20240820 | 153700 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 176 | 20240820 | 153600 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 177 | 20240820 | 153500 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 178 | 20240820 | 153400 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 179 | 20240820 | 153300 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 180 | 20240820 | 153200 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 181 | 20240820 | 153100 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 0 |
| 182 | 20240820 | 153000 | 76995717900 | 152000 | 152000 | 152000 | 152000 | 12646 |
| 183 | 20240820 | 152900 | 76034621900 | 152400 | 152400 | 152400 | 152400 | 0 |
| 184 | 20240820 | 152800 | 76034621900 | 152400 | 152400 | 152400 | 152400 | 0 |
| 185 | 20240820 | 152700 | 76034621900 | 152400 | 152400 | 152400 | 152400 | 0 |
| 186 | 20240820 | 152600 | 76034621900 | 152400 | 152400 | 152400 | 152400 | 0 |
| 187 | 20240820 | 152500 | 76034621900 | 152400 | 152400 | 152400 | 152400 | 0 |
| 188 | 20240820 | 152400 | 76034621900 | 152400 | 152400 | 152400 | 152400 | 0 |
| 189 | 20240820 | 152300 | 76034621900 | 152400 | 152400 | 152400 | 152400 | 0 |
| 190 | 20240820 | 152200 | 76034621900 | 152400 | 152400 | 152400 | 152400 | 0 |
| 191 | 20240820 | 152100 | 76034621900 | 152400 | 152400 | 152400 | 152400 | 0 |
| 192 | 20240820 | 152000 | 76034621900 | 152400 | 152400 | 152400 | 152400 | 0 |
| 193 | 20240820 | 151900 | 76034621900 | 152400 | 152200 | 152600 | 152100 | 858 |
| 194 | 20240820 | 151800 | 75904025600 | 152700 | 152200 | 152700 | 152100 | 1476 |
| 195 | 20240820 | 151700 | 75679359000 | 152200 | 152100 | 152200 | 152000 | 865 |
| 196 | 20240820 | 151600 | 75547754000 | 152100 | 152000 | 152100 | 151900 | 1621 |
| 197 | 20240820 | 151500 | 75301322600 | 152100 | 152000 | 152200 | 151900 | 1319 |
| 198 | 20240820 | 151400 | 75100794000 | 152000 | 152000 | 152100 | 152000 | 1826 |
| 199 | 20240820 | 151300 | 74823217000 | 152000 | 152000 | 152100 | 152000 | 819 |
| 200 | 20240820 | 151200 | 74698724800 | 152100 | 152000 | 152100 | 152000 | 987 |
| 201 | 20240820 | 151100 | 74548690200 | 152000 | 152000 | 152100 | 152000 | 1031 |
| 202 | 20240820 | 151000 | 74391961400 | 152100 | 152100 | 152200 | 152100 | 1489 |
| 203 | 20240820 | 150900 | 74165468700 | 152200 | 152100 | 152200 | 152100 | 500 |
| 204 | 20240820 | 150800 | 74089399400 | 152200 | 152100 | 152200 | 152100 | 443 |
| 205 | 20240820 | 150700 | 74022015000 | 152100 | 152300 | 152300 | 152100 | 1769 |
| 206 | 20240820 | 150600 | 73752833000 | 152300 | 152200 | 152300 | 152200 | 424 |
| 207 | 20240820 | 150500 | 73688270000 | 152200 | 152400 | 152400 | 152200 | 782 |
| 208 | 20240820 | 150400 | 73569172700 | 152300 | 152200 | 152500 | 152200 | 1825 |
| 209 | 20240820 | 150300 | 73291157100 | 152300 | 152300 | 152400 | 152300 | 2426 |
| 210 | 20240820 | 150200 | 72921619000 | 152400 | 152300 | 152400 | 152300 | 307 |
| 211 | 20240820 | 150100 | 72874848600 | 152200 | 152200 | 152300 | 152200 | 266 |
| 212 | 20240820 | 150000 | 72834363300 | 152200 | 152400 | 152400 | 152100 | 605 |
| 213 | 20240820 | 145900 | 72742301400 | 152300 | 152200 | 152400 | 152100 | 942 |
| 214 | 20240820 | 145800 | 72598854100 | 152100 | 152500 | 152600 | 152100 | 2770 |
| 215 | 20240820 | 145700 | 72177007000 | 152400 | 152700 | 152700 | 152400 | 763 |
| 216 | 20240820 | 145600 | 72060619500 | 152600 | 152500 | 152600 | 152500 | 423 |
| 217 | 20240820 | 145500 | 71996088300 | 152500 | 152600 | 152700 | 152400 | 440 |
| 218 | 20240820 | 145400 | 71928977800 | 152600 | 152900 | 152900 | 152500 | 1031 |
| 219 | 20240820 | 145300 | 71771573500 | 152900 | 152500 | 152900 | 152400 | 355 |
| 220 | 20240820 | 145200 | 71717416200 | 152400 | 152400 | 152700 | 152400 | 1199 |
| 221 | 20240820 | 145100 | 71534580500 | 152500 | 152500 | 152500 | 152300 | 928 |
| 222 | 20240820 | 145000 | 71393178600 | 152500 | 152500 | 152500 | 152400 | 309 |
| 223 | 20240820 | 144900 | 71346078100 | 152500 | 152400 | 152600 | 152400 | 556 |
| 224 | 20240820 | 144800 | 71261293400 | 152400 | 152500 | 152600 | 152400 | 549 |
| 225 | 20240820 | 144700 | 71177567400 | 152500 | 152600 | 152600 | 152400 | 649 |
| 226 | 20240820 | 144600 | 71078593200 | 152600 | 152500 | 152800 | 152500 | 331 |
| 227 | 20240820 | 144500 | 71028100500 | 152500 | 152800 | 152900 | 152500 | 4096 |
| 228 | 20240820 | 144400 | 70403100200 | 152800 | 152800 | 152900 | 152700 | 570 |
| 229 | 20240820 | 144300 | 70315992700 | 152800 | 152900 | 152900 | 152800 | 289 |
| 230 | 20240820 | 144200 | 70271831900 | 152900 | 152700 | 152900 | 152600 | 1108 |
| 231 | 20240820 | 144100 | 70102718200 | 152700 | 153000 | 153100 | 152600 | 2432 |
| 232 | 20240820 | 144000 | 69731130300 | 153000 | 152800 | 153000 | 152800 | 1034 |
| 233 | 20240820 | 143900 | 69573055000 | 152800 | 153000 | 153000 | 152700 | 1940 |
| 234 | 20240820 | 143800 | 69276636100 | 153000 | 153200 | 153200 | 152900 | 1707 |
| 235 | 20240820 | 143700 | 69015406700 | 153100 | 153300 | 153300 | 153100 | 701 |
| 236 | 20240820 | 143600 | 68908022500 | 153200 | 153400 | 153400 | 153200 | 658 |
| 237 | 20240820 | 143500 | 68807155700 | 153300 | 153600 | 153600 | 153300 | 1113 |
| 238 | 20240820 | 143400 | 68636399400 | 153500 | 153600 | 153600 | 153500 | 701 |
| 239 | 20240820 | 143300 | 68528786300 | 153600 | 153500 | 153600 | 153500 | 639 |
| 240 | 20240820 | 143200 | 68430655000 | 153600 | 153700 | 153700 | 153500 | 1093 |
| 241 | 20240820 | 143100 | 68262788500 | 153700 | 153800 | 153900 | 153700 | 334 |
| 242 | 20240820 | 143000 | 68211413900 | 153900 | 153600 | 153900 | 153500 | 222 |
| 243 | 20240820 | 142900 | 68177282300 | 153600 | 153500 | 153600 | 153400 | 392 |
| 244 | 20240820 | 142800 | 68117104100 | 153500 | 153500 | 153500 | 153500 | 673 |
| 245 | 20240820 | 142700 | 68013798600 | 153500 | 153700 | 153800 | 153500 | 808 |
| 246 | 20240820 | 142600 | 67889700500 | 153700 | 153800 | 153900 | 153700 | 976 |
| 247 | 20240820 | 142500 | 67739624500 | 153800 | 154000 | 154100 | 153800 | 1310 |
| 248 | 20240820 | 142400 | 67537984600 | 154000 | 153900 | 154100 | 153800 | 1432 |
| 249 | 20240820 | 142300 | 67317598100 | 153900 | 153900 | 153900 | 153800 | 230 |
| 250 | 20240820 | 142200 | 67282215900 | 153900 | 153900 | 153900 | 153800 | 118 |
| 251 | 20240820 | 142100 | 67264060600 | 153800 | 154000 | 154000 | 153800 | 443 |
| 252 | 20240820 | 142000 | 67195877300 | 154000 | 153900 | 154000 | 153900 | 140 |
| 253 | 20240820 | 141900 | 67174326500 | 153900 | 154000 | 154000 | 153900 | 107 |
| 254 | 20240820 | 141800 | 67157854200 | 154000 | 154100 | 154200 | 153900 | 930 |
| 255 | 20240820 | 141700 | 67014631300 | 154100 | 154300 | 154300 | 154100 | 418 |
| 256 | 20240820 | 141600 | 66950160100 | 154300 | 154400 | 154500 | 154200 | 587 |
| 257 | 20240820 | 141500 | 66859606600 | 154400 | 154400 | 154500 | 154300 | 77 |
| 258 | 20240820 | 141400 | 66847717500 | 154300 | 154200 | 154400 | 154100 | 519 |
| 259 | 20240820 | 141300 | 66767672500 | 154200 | 154000 | 154200 | 154000 | 279 |
| 260 | 20240820 | 141200 | 66724692900 | 154000 | 153900 | 154000 | 153900 | 138 |
| 261 | 20240820 | 141100 | 66703442000 | 154000 | 153900 | 154100 | 153900 | 319 |
| 262 | 20240820 | 141000 | 66654330800 | 153900 | 154000 | 154000 | 153800 | 146 |
| 263 | 20240820 | 140900 | 66631866600 | 153800 | 153900 | 154000 | 153800 | 252 |
| 264 | 20240820 | 140800 | 66593094600 | 153900 | 154000 | 154100 | 153800 | 436 |
| 265 | 20240820 | 140700 | 66525981600 | 154100 | 154300 | 154500 | 153900 | 1188 |
| 266 | 20240820 | 140600 | 66342768000 | 154300 | 154300 | 154500 | 154300 | 463 |
| 267 | 20240820 | 140500 | 66271309700 | 154400 | 154400 | 154500 | 154300 | 145 |
| 268 | 20240820 | 140400 | 66248916900 | 154300 | 154400 | 154600 | 154300 | 464 |
| 269 | 20240820 | 140300 | 66177221100 | 154400 | 154100 | 154500 | 154100 | 1387 |
| 270 | 20240820 | 140200 | 65963153200 | 153900 | 154100 | 154100 | 153700 | 471 |
| 271 | 20240820 | 140100 | 65890717200 | 154000 | 154000 | 154100 | 153900 | 57 |
| 272 | 20240820 | 140000 | 65881941500 | 154100 | 153900 | 154100 | 153900 | 414 |
| 273 | 20240820 | 135900 | 65818184200 | 153900 | 153800 | 154000 | 153800 | 966 |
| 274 | 20240820 | 135800 | 65669558300 | 153800 | 153800 | 153900 | 153800 | 191 |
| 275 | 20240820 | 135700 | 65640175000 | 153900 | 153900 | 154000 | 153900 | 173 |
| 276 | 20240820 | 135600 | 65613548100 | 153900 | 154000 | 154000 | 153800 | 1105 |
| 277 | 20240820 | 135500 | 65443484200 | 153900 | 153800 | 154000 | 153800 | 99 |
| 278 | 20240820 | 135400 | 65428246800 | 153800 | 153900 | 154000 | 153800 | 133 |
| 279 | 20240820 | 135300 | 65407772200 | 154000 | 154000 | 154000 | 153800 | 180 |
| 280 | 20240820 | 135200 | 65380070900 | 154000 | 154200 | 154200 | 153900 | 210 |
| 281 | 20240820 | 135100 | 65347744500 | 154200 | 154100 | 154200 | 153900 | 201 |
| 282 | 20240820 | 135000 | 65316799300 | 154200 | 154000 | 154200 | 153900 | 233 |
| 283 | 20240820 | 134900 | 65280897000 | 154000 | 154000 | 154000 | 153800 | 175 |
| 284 | 20240820 | 134800 | 65253969100 | 153800 | 154000 | 154000 | 153700 | 1418 |
| 285 | 20240820 | 134700 | 65035890200 | 154100 | 154100 | 154200 | 154100 | 242 |
| 286 | 20240820 | 134600 | 64998595800 | 154200 | 154100 | 154300 | 154100 | 183 |
| 287 | 20240820 | 134500 | 64970380800 | 154100 | 153900 | 154100 | 153800 | 482 |
| 288 | 20240820 | 134400 | 64896165500 | 153900 | 153900 | 154000 | 153900 | 171 |
| 289 | 20240820 | 134300 | 64869847900 | 154000 | 154100 | 154100 | 154000 | 219 |
| 290 | 20240820 | 134200 | 64836107200 | 154000 | 153900 | 154300 | 153900 | 102 |
| 291 | 20240820 | 134100 | 64820390000 | 154100 | 154100 | 154100 | 153800 | 1597 |
| 292 | 20240820 | 134000 | 64574486500 | 154100 | 154000 | 154300 | 154000 | 777 |
| 293 | 20240820 | 133900 | 64454776600 | 154100 | 154100 | 154200 | 154000 | 260 |
| 294 | 20240820 | 133800 | 64414730000 | 154100 | 154200 | 154200 | 154100 | 159 |
| 295 | 20240820 | 133700 | 64390218800 | 154200 | 154200 | 154300 | 154200 | 141 |
| 296 | 20240820 | 133600 | 64368471100 | 154200 | 154100 | 154300 | 154100 | 131 |
| 297 | 20240820 | 133500 | 64348262400 | 154300 | 154100 | 154400 | 154100 | 392 |
| 298 | 20240820 | 133400 | 64287830900 | 154100 | 153900 | 154100 | 153800 | 228 |
| 299 | 20240820 | 133300 | 64252722600 | 153800 | 154000 | 154000 | 153800 | 1494 |
| 300 | 20240820 | 133200 | 64022725800 | 154100 | 154400 | 154500 | 154000 | 1116 |
| 301 | 20240820 | 133100 | 63850611300 | 154400 | 154300 | 154500 | 154200 | 333 |
| 302 | 20240820 | 133000 | 63799209500 | 154300 | 154200 | 154500 | 154200 | 98 |
| 303 | 20240820 | 132900 | 63784087800 | 154400 | 154200 | 154400 | 154000 | 1433 |
| 304 | 20240820 | 132800 | 63563076300 | 154200 | 154300 | 154400 | 154100 | 599 |
| 305 | 20240820 | 132700 | 63470677000 | 154400 | 154600 | 154600 | 154400 | 771 |
| 306 | 20240820 | 132600 | 63351594900 | 154600 | 154400 | 154600 | 154400 | 470 |
| 307 | 20240820 | 132500 | 63278979400 | 154500 | 154400 | 154500 | 154400 | 219 |
| 308 | 20240820 | 132400 | 63245164800 | 154400 | 154300 | 154500 | 154200 | 632 |
| 309 | 20240820 | 132300 | 63147592000 | 154300 | 154300 | 154400 | 154200 | 465 |
| 310 | 20240820 | 132200 | 63075835100 | 154300 | 154500 | 154500 | 154100 | 1755 |
| 311 | 20240820 | 132100 | 62805020800 | 154500 | 154400 | 154500 | 154300 | 427 |
| 312 | 20240820 | 132000 | 62739094400 | 154300 | 154500 | 154500 | 154300 | 64 |
| 313 | 20240820 | 131900 | 62729213700 | 154500 | 154500 | 154500 | 154400 | 97 |
| 314 | 20240820 | 131800 | 62714232300 | 154500 | 154600 | 154600 | 154400 | 429 |
| 315 | 20240820 | 131700 | 62647972800 | 154700 | 154600 | 154700 | 154500 | 700 |
| 316 | 20240820 | 131600 | 62539766100 | 154600 | 154600 | 154600 | 154500 | 608 |
| 317 | 20240820 | 131500 | 62445789200 | 154700 | 154800 | 154800 | 154500 | 319 |
| 318 | 20240820 | 131400 | 62396435200 | 154800 | 154200 | 154900 | 154200 | 1625 |
| 319 | 20240820 | 131300 | 62145248600 | 154300 | 154200 | 154300 | 154100 | 299 |
| 320 | 20240820 | 131200 | 62099141200 | 154200 | 154200 | 154400 | 154200 | 411 |
| 321 | 20240820 | 131100 | 62035727000 | 154200 | 153800 | 154300 | 153800 | 396 |
| 322 | 20240820 | 131000 | 61974697100 | 153800 | 153800 | 153800 | 153700 | 163 |
| 323 | 20240820 | 130900 | 61949639100 | 153700 | 154000 | 154000 | 153700 | 626 |
| 324 | 20240820 | 130800 | 61853278700 | 154100 | 153900 | 154100 | 153800 | 678 |
| 325 | 20240820 | 130700 | 61748922200 | 153800 | 153600 | 153900 | 153500 | 458 |
| 326 | 20240820 | 130600 | 61678519500 | 153600 | 153700 | 153700 | 153600 | 330 |
| 327 | 20240820 | 130500 | 61627813800 | 153800 | 153700 | 153900 | 153700 | 208 |
| 328 | 20240820 | 130400 | 61595815500 | 153800 | 153900 | 153900 | 153700 | 152 |
| 329 | 20240820 | 130300 | 61572438100 | 153900 | 154000 | 154000 | 153900 | 153 |
| 330 | 20240820 | 130200 | 61548887900 | 154000 | 153600 | 154000 | 153500 | 768 |
| 331 | 20240820 | 130100 | 61430736300 | 153500 | 153700 | 153700 | 153500 | 519 |
| 332 | 20240820 | 130000 | 61351002700 | 153700 | 153800 | 153800 | 153700 | 148 |
| 333 | 20240820 | 125900 | 61328246200 | 153800 | 154000 | 154100 | 153800 | 502 |
| 334 | 20240820 | 125800 | 61250943200 | 154100 | 153900 | 154200 | 153900 | 1106 |
| 335 | 20240820 | 125700 | 61080587500 | 153900 | 154800 | 155000 | 153900 | 1935 |
| 336 | 20240820 | 125600 | 60781328100 | 154800 | 154400 | 154900 | 154400 | 3316 |
| 337 | 20240820 | 125500 | 60268449800 | 154400 | 153700 | 154500 | 153700 | 2690 |
| 338 | 20240820 | 125400 | 59853731100 | 153700 | 153900 | 153900 | 153700 | 249 |
| 339 | 20240820 | 125300 | 59815451800 | 153900 | 153600 | 153900 | 153500 | 912 |
| 340 | 20240820 | 125200 | 59675327500 | 153600 | 153600 | 153600 | 153500 | 154 |
| 341 | 20240820 | 125100 | 59651685300 | 153600 | 153500 | 153700 | 153500 | 606 |
| 342 | 20240820 | 125000 | 59558655000 | 153500 | 153700 | 153800 | 153400 | 212 |
| 343 | 20240820 | 124900 | 59526097200 | 153800 | 153700 | 153800 | 153400 | 1846 |
| 344 | 20240820 | 124800 | 59242649900 | 153700 | 153700 | 153800 | 153700 | 588 |
| 345 | 20240820 | 124700 | 59152269300 | 153800 | 153900 | 153900 | 153700 | 329 |
| 346 | 20240820 | 124600 | 59101662200 | 153800 | 154100 | 154100 | 153800 | 607 |
| 347 | 20240820 | 124500 | 59008193300 | 154100 | 154100 | 154100 | 154000 | 289 |
| 348 | 20240820 | 124400 | 58963672800 | 154100 | 153600 | 154100 | 153600 | 1759 |
| 349 | 20240820 | 124300 | 58693009600 | 153600 | 153700 | 153800 | 153600 | 775 |
| 350 | 20240820 | 124200 | 58573891300 | 153700 | 153700 | 153800 | 153700 | 592 |
| 351 | 20240820 | 124100 | 58482873200 | 153700 | 153700 | 153800 | 153700 | 25 |
| 352 | 20240820 | 124000 | 58479029100 | 153700 | 153800 | 153900 | 153700 | 398 |
| 353 | 20240820 | 123900 | 58417839400 | 153800 | 153600 | 153900 | 153600 | 878 |
| 354 | 20240820 | 123800 | 58282801300 | 153600 | 153300 | 153600 | 153200 | 561 |
| 355 | 20240820 | 123700 | 58196715300 | 153300 | 153400 | 153400 | 153200 | 398 |
| 356 | 20240820 | 123600 | 58135700400 | 153300 | 153200 | 153300 | 153200 | 140 |
| 357 | 20240820 | 123500 | 58114239600 | 153200 | 153500 | 153500 | 153200 | 175 |
| 358 | 20240820 | 123400 | 58087400300 | 153500 | 153300 | 153500 | 153200 | 513 |
| 359 | 20240820 | 123300 | 58008677200 | 153200 | 153000 | 153500 | 153000 | 359 |
| 360 | 20240820 | 123200 | 57953674900 | 153000 | 153000 | 153100 | 152900 | 357 |
| 361 | 20240820 | 123100 | 57899054200 | 153000 | 153100 | 153100 | 153000 | 320 |
| 362 | 20240820 | 123000 | 57850079300 | 153200 | 153500 | 153500 | 153100 | 687 |
| 363 | 20240820 | 122900 | 57744805500 | 153300 | 153100 | 153500 | 153000 | 389 |
| 364 | 20240820 | 122800 | 57685161400 | 153000 | 152800 | 153000 | 152800 | 446 |
| 365 | 20240820 | 122700 | 57616963600 | 152800 | 152700 | 152800 | 152700 | 186 |
| 366 | 20240820 | 122600 | 57588555700 | 152800 | 152700 | 152800 | 152600 | 318 |
| 367 | 20240820 | 122500 | 57539992900 | 152700 | 152600 | 152800 | 152500 | 341 |
| 368 | 20240820 | 122400 | 57487945900 | 152700 | 152600 | 152900 | 152500 | 902 |
| 369 | 20240820 | 122300 | 57350250300 | 152600 | 153100 | 153100 | 152600 | 1304 |
| 370 | 20240820 | 122200 | 57150905800 | 153100 | 153200 | 153300 | 153100 | 957 |
| 371 | 20240820 | 122100 | 57004327300 | 153200 | 153300 | 153400 | 153200 | 470 |
| 372 | 20240820 | 122000 | 56932274700 | 153400 | 153400 | 153500 | 153300 | 269 |
| 373 | 20240820 | 121900 | 56891012600 | 153400 | 153500 | 153600 | 153400 | 241 |
| 374 | 20240820 | 121800 | 56854030000 | 153400 | 153700 | 153700 | 153400 | 813 |
| 375 | 20240820 | 121700 | 56729235700 | 153700 | 153700 | 153700 | 153600 | 87 |
| 376 | 20240820 | 121600 | 56715870900 | 153700 | 153600 | 153700 | 153500 | 120 |
| 377 | 20240820 | 121500 | 56697437700 | 153600 | 153600 | 153700 | 153500 | 307 |
| 378 | 20240820 | 121400 | 56650281100 | 153700 | 153700 | 153700 | 153600 | 171 |
| 379 | 20240820 | 121300 | 56624011400 | 153700 | 153900 | 153900 | 153600 | 47 |
| 380 | 20240820 | 121200 | 56616781700 | 153900 | 154000 | 154000 | 153500 | 1234 |
| 381 | 20240820 | 121100 | 56427139700 | 154000 | 153900 | 154000 | 153800 | 176 |
| 382 | 20240820 | 121000 | 56400047700 | 153800 | 153700 | 153900 | 153700 | 342 |
| 383 | 20240820 | 120900 | 56347468100 | 153700 | 153700 | 153700 | 153600 | 298 |
| 384 | 20240820 | 120800 | 56301677300 | 153700 | 153900 | 153900 | 153700 | 538 |
| 385 | 20240820 | 120700 | 56218935900 | 153900 | 153900 | 154000 | 153800 | 699 |
| 386 | 20240820 | 120600 | 56111354200 | 153900 | 154100 | 154100 | 153900 | 542 |
| 387 | 20240820 | 120500 | 56027923100 | 154100 | 154200 | 154200 | 154000 | 152 |
| 388 | 20240820 | 120400 | 56004488400 | 154200 | 154300 | 154300 | 154100 | 247 |
| 389 | 20240820 | 120300 | 55966399600 | 154300 | 153900 | 154300 | 153900 | 975 |
| 390 | 20240820 | 120200 | 55816172500 | 153900 | 154100 | 154100 | 153900 | 309 |
| 391 | 20240820 | 120100 | 55768594500 | 154100 | 154300 | 154400 | 154100 | 583 |
| 392 | 20240820 | 120000 | 55678647700 | 154300 | 153800 | 154500 | 153700 | 1109 |
| 393 | 20240820 | 115900 | 55507758900 | 153600 | 153700 | 153800 | 153500 | 1248 |
| 394 | 20240820 | 115800 | 55316002200 | 153700 | 154000 | 154000 | 153700 | 685 |
| 395 | 20240820 | 115700 | 55210674800 | 154000 | 154000 | 154100 | 153900 | 802 |
| 396 | 20240820 | 115600 | 55087202300 | 154000 | 154300 | 154300 | 154000 | 1085 |
| 397 | 20240820 | 115500 | 54919991500 | 154300 | 154400 | 154500 | 154300 | 1723 |
| 398 | 20240820 | 115400 | 54653889100 | 154400 | 154300 | 154500 | 154300 | 1198 |
| 399 | 20240820 | 115300 | 54468937500 | 154200 | 154300 | 154600 | 154200 | 3289 |
| 400 | 20240820 | 115200 | 53961087200 | 154300 | 154100 | 154300 | 154000 | 2069 |
| 401 | 20240820 | 115100 | 53642088400 | 154100 | 153600 | 154100 | 153600 | 698 |
| 402 | 20240820 | 115000 | 53534697200 | 153800 | 153800 | 153800 | 153500 | 595 |
| 403 | 20240820 | 114900 | 53443315600 | 153800 | 154100 | 154100 | 153700 | 1310 |
| 404 | 20240820 | 114800 | 53241765600 | 154000 | 153800 | 154300 | 153700 | 2272 |
| 405 | 20240820 | 114700 | 52891794700 | 153800 | 153800 | 153900 | 153700 | 978 |
| 406 | 20240820 | 114600 | 52741410800 | 153800 | 153300 | 153800 | 153200 | 1739 |
| 407 | 20240820 | 114500 | 52474174900 | 153300 | 153000 | 153300 | 152900 | 1341 |
| 408 | 20240820 | 114400 | 52268901100 | 153000 | 153200 | 153200 | 152900 | 899 |
| 409 | 20240820 | 114300 | 52131355300 | 153200 | 153200 | 153200 | 153000 | 667 |
| 410 | 20240820 | 114200 | 52029241300 | 153300 | 153600 | 153700 | 153200 | 1391 |
| 411 | 20240820 | 114100 | 51815725000 | 153700 | 153400 | 153700 | 153400 | 1311 |
| 412 | 20240820 | 114000 | 51614309100 | 153400 | 153000 | 153500 | 153000 | 1178 |
| 413 | 20240820 | 113900 | 51433674400 | 153000 | 153300 | 153300 | 153000 | 781 |
| 414 | 20240820 | 113800 | 51314075600 | 153300 | 153500 | 153600 | 153300 | 1202 |
| 415 | 20240820 | 113700 | 51129584400 | 153600 | 153400 | 153700 | 153000 | 4680 |
| 416 | 20240820 | 113600 | 50411489600 | 153400 | 151400 | 153500 | 151300 | 7329 |
| 417 | 20240820 | 113500 | 49294097700 | 151400 | 151800 | 151800 | 151300 | 1893 |
| 418 | 20240820 | 113400 | 49007251700 | 151800 | 151800 | 151800 | 151700 | 419 |
| 419 | 20240820 | 113300 | 48943664100 | 152000 | 151900 | 152100 | 151700 | 879 |
| 420 | 20240820 | 113200 | 48810113400 | 151900 | 151900 | 152000 | 151900 | 634 |
| 421 | 20240820 | 113100 | 48713778300 | 151900 | 151800 | 152000 | 151800 | 2006 |
| 422 | 20240820 | 113000 | 48409049700 | 151800 | 151600 | 151900 | 151500 | 1896 |
| 423 | 20240820 | 112900 | 48121374300 | 151700 | 151200 | 151700 | 151100 | 3102 |
| 424 | 20240820 | 112800 | 47651431500 | 151100 | 151200 | 151300 | 151100 | 499 |
| 425 | 20240820 | 112700 | 47575994000 | 151300 | 150900 | 151300 | 150900 | 903 |
| 426 | 20240820 | 112600 | 47439541300 | 151000 | 151000 | 151000 | 150900 | 1781 |
| 427 | 20240820 | 112500 | 47170670400 | 151000 | 150900 | 151000 | 150800 | 500 |
| 428 | 20240820 | 112400 | 47095250600 | 150900 | 151000 | 151100 | 150700 | 1653 |
| 429 | 20240820 | 112300 | 46845729400 | 150900 | 150700 | 151000 | 150700 | 627 |
| 430 | 20240820 | 112200 | 46751165700 | 150700 | 150000 | 150700 | 150000 | 741 |
| 431 | 20240820 | 112100 | 46639708700 | 150000 | 150300 | 150300 | 149800 | 1132 |
| 432 | 20240820 | 112000 | 46469979100 | 150200 | 150100 | 150300 | 149900 | 3629 |
| 433 | 20240820 | 111900 | 45925579500 | 150100 | 150300 | 150300 | 150000 | 1942 |
| 434 | 20240820 | 111800 | 45634034300 | 150300 | 150300 | 150400 | 150200 | 365 |
| 435 | 20240820 | 111700 | 45579180500 | 150300 | 150300 | 150600 | 150100 | 2015 |
| 436 | 20240820 | 111600 | 45276194300 | 150200 | 150000 | 150300 | 149900 | 1306 |
| 437 | 20240820 | 111500 | 45080180500 | 150000 | 149800 | 150000 | 149700 | 1230 |
| 438 | 20240820 | 111400 | 44895794500 | 149800 | 149700 | 149800 | 149600 | 609 |
| 439 | 20240820 | 111300 | 44804645900 | 149700 | 149600 | 149700 | 149400 | 1404 |
| 440 | 20240820 | 111200 | 44594715700 | 149500 | 149900 | 150000 | 149500 | 1591 |
| 441 | 20240820 | 111100 | 44356419100 | 149900 | 149800 | 150000 | 149800 | 1194 |
| 442 | 20240820 | 111000 | 44177433600 | 149800 | 149100 | 149800 | 149000 | 4165 |
| 443 | 20240820 | 110900 | 43555641300 | 149200 | 149100 | 149200 | 149100 | 1602 |
| 444 | 20240820 | 110800 | 43316759100 | 149200 | 149100 | 149200 | 149100 | 984 |
| 445 | 20240820 | 110700 | 43169987000 | 149200 | 149300 | 149400 | 149100 | 2202 |
| 446 | 20240820 | 110600 | 42841431400 | 149300 | 149600 | 149600 | 149300 | 1300 |
| 447 | 20240820 | 110500 | 42647177800 | 149700 | 149200 | 149700 | 149100 | 1753 |
| 448 | 20240820 | 110400 | 42385283800 | 149200 | 149300 | 149400 | 149200 | 1470 |
| 449 | 20240820 | 110300 | 42165884900 | 149300 | 149500 | 149600 | 149200 | 2144 |
| 450 | 20240820 | 110200 | 41845792900 | 149600 | 149600 | 149600 | 149300 | 2040 |
| 451 | 20240820 | 110100 | 41540872500 | 149500 | 149600 | 149600 | 149400 | 1493 |
| 452 | 20240820 | 110000 | 41317700400 | 149600 | 149800 | 149800 | 149500 | 1890 |
| 453 | 20240820 | 105900 | 41035007100 | 149700 | 149900 | 149900 | 149700 | 547 |
| 454 | 20240820 | 105800 | 40953075400 | 149900 | 149600 | 150000 | 149500 | 1072 |
| 455 | 20240820 | 105700 | 40792513500 | 149400 | 149600 | 149600 | 149400 | 1436 |
| 456 | 20240820 | 105600 | 40577829400 | 149600 | 149900 | 149900 | 149500 | 2378 |
| 457 | 20240820 | 105500 | 40221914300 | 149900 | 150000 | 150200 | 149800 | 2216 |
| 458 | 20240820 | 105400 | 39889438800 | 150100 | 149800 | 150100 | 149700 | 1559 |
| 459 | 20240820 | 105300 | 39655770100 | 149800 | 149600 | 149800 | 149600 | 1894 |
| 460 | 20240820 | 105200 | 39372349200 | 149500 | 149900 | 149900 | 149500 | 2494 |
| 461 | 20240820 | 105100 | 38999133800 | 149900 | 150200 | 150200 | 149700 | 3872 |
| 462 | 20240820 | 105000 | 38418480600 | 150200 | 150000 | 150600 | 149900 | 3038 |
| 463 | 20240820 | 104900 | 37962170200 | 149900 | 149800 | 150000 | 149500 | 2829 |
| 464 | 20240820 | 104800 | 37538502000 | 149800 | 149200 | 149800 | 148900 | 5515 |
| 465 | 20240820 | 104700 | 36714700100 | 149200 | 150600 | 150700 | 148700 | 18495 |
| 466 | 20240820 | 104600 | 33942295200 | 150600 | 150900 | 151000 | 150500 | 4997 |
| 467 | 20240820 | 104500 | 33189245100 | 150900 | 151000 | 151200 | 150700 | 3555 |
| 468 | 20240820 | 104400 | 32652909200 | 151000 | 151400 | 151400 | 151000 | 6759 |
| 469 | 20240820 | 104300 | 31631619700 | 151300 | 151400 | 151400 | 151300 | 2476 |
| 470 | 20240820 | 104200 | 31256932700 | 151400 | 151700 | 151700 | 151300 | 2934 |
| 471 | 20240820 | 104100 | 30812446000 | 151700 | 151600 | 151800 | 151600 | 715 |
| 472 | 20240820 | 104000 | 30704001500 | 151700 | 151600 | 151700 | 151500 | 991 |
| 473 | 20240820 | 103900 | 30553755600 | 151600 | 152300 | 152400 | 151500 | 5104 |
| 474 | 20240820 | 103800 | 29779180700 | 152400 | 152400 | 152400 | 152200 | 492 |
| 475 | 20240820 | 103700 | 29704258400 | 152400 | 152200 | 152400 | 152200 | 633 |
| 476 | 20240820 | 103600 | 29607865300 | 152200 | 152300 | 152300 | 152100 | 474 |
| 477 | 20240820 | 103500 | 29535730300 | 152300 | 152200 | 152300 | 152200 | 337 |
| 478 | 20240820 | 103400 | 29484427600 | 152200 | 152000 | 152200 | 151900 | 1925 |
| 479 | 20240820 | 103300 | 29191894800 | 152000 | 152300 | 152300 | 151900 | 1716 |
| 480 | 20240820 | 103200 | 28931049000 | 152200 | 152500 | 152500 | 152100 | 531 |
| 481 | 20240820 | 103100 | 28850181800 | 152600 | 152400 | 152600 | 152200 | 912 |
| 482 | 20240820 | 103000 | 28711176800 | 152400 | 152100 | 152400 | 152000 | 749 |
| 483 | 20240820 | 102900 | 28597161300 | 152100 | 152300 | 152300 | 151900 | 11014 |
| 484 | 20240820 | 102800 | 26922794000 | 152300 | 152600 | 152600 | 152200 | 2940 |
| 485 | 20240820 | 102700 | 26474839200 | 152500 | 152900 | 152900 | 152400 | 3670 |
| 486 | 20240820 | 102600 | 25914827100 | 152900 | 153300 | 153400 | 152800 | 4054 |
| 487 | 20240820 | 102500 | 25294173400 | 153400 | 153200 | 153400 | 153100 | 694 |
| 488 | 20240820 | 102400 | 25187821900 | 153200 | 153100 | 153200 | 153000 | 420 |
| 489 | 20240820 | 102300 | 25123515500 | 153100 | 153100 | 153100 | 152900 | 849 |
| 490 | 20240820 | 102200 | 24993612400 | 153100 | 152900 | 153200 | 152900 | 1197 |
| 491 | 20240820 | 102100 | 24810442100 | 152900 | 152700 | 153000 | 152600 | 1923 |
| 492 | 20240820 | 102000 | 24516648900 | 152700 | 152700 | 152800 | 152600 | 902 |
| 493 | 20240820 | 101900 | 24378935700 | 152700 | 152900 | 153000 | 152600 | 1354 |
| 494 | 20240820 | 101800 | 24172138800 | 152900 | 153200 | 153200 | 152900 | 2368 |
| 495 | 20240820 | 101700 | 23809860900 | 153200 | 153400 | 153400 | 153100 | 1533 |
| 496 | 20240820 | 101600 | 23575038000 | 153400 | 153300 | 153500 | 153200 | 700 |
| 497 | 20240820 | 101500 | 23467735200 | 153400 | 153500 | 153500 | 153300 | 645 |
| 498 | 20240820 | 101400 | 23368815800 | 153400 | 153800 | 154000 | 153400 | 1473 |
| 499 | 20240820 | 101300 | 23142491200 | 153800 | 153600 | 153800 | 153600 | 632 |
| 500 | 20240820 | 101200 | 23045363900 | 153500 | 153500 | 153600 | 153400 | 395 |
| 501 | 20240820 | 101100 | 22984736800 | 153500 | 153500 | 153500 | 153300 | 751 |
| 502 | 20240820 | 101000 | 22869517100 | 153500 | 153300 | 153500 | 153100 | 2500 |
| 503 | 20240820 | 100900 | 22486455200 | 153300 | 153300 | 153400 | 153200 | 941 |
| 504 | 20240820 | 100800 | 22342186300 | 153300 | 153300 | 153800 | 153100 | 986 |
| 505 | 20240820 | 100700 | 22191022600 | 153200 | 154000 | 154000 | 153100 | 7324 |
| 506 | 20240820 | 100600 | 21066680800 | 154000 | 154000 | 154000 | 153900 | 717 |
| 507 | 20240820 | 100500 | 20956322800 | 154000 | 154100 | 154100 | 153900 | 967 |
| 508 | 20240820 | 100400 | 20807409300 | 154000 | 154300 | 154500 | 154000 | 830 |
| 509 | 20240820 | 100300 | 20679439300 | 154300 | 154600 | 154700 | 154300 | 444 |
| 510 | 20240820 | 100200 | 20610836700 | 154500 | 155300 | 155300 | 154500 | 671 |
| 511 | 20240820 | 100100 | 20506945200 | 155300 | 155200 | 155300 | 155000 | 614 |
| 512 | 20240820 | 100000 | 20411716900 | 155200 | 155000 | 155200 | 155000 | 772 |
| 513 | 20240820 | 095900 | 20291980500 | 155000 | 155100 | 155200 | 155000 | 912 |
| 514 | 20240820 | 095800 | 20150504600 | 155100 | 155300 | 155300 | 155100 | 310 |
| 515 | 20240820 | 095700 | 20102375300 | 155300 | 155400 | 155400 | 155000 | 830 |
| 516 | 20240820 | 095600 | 19973617100 | 155400 | 155300 | 155400 | 155100 | 1319 |
| 517 | 20240820 | 095500 | 19768907000 | 155300 | 155300 | 155400 | 155200 | 247 |
| 518 | 20240820 | 095400 | 19730549000 | 155300 | 155300 | 155500 | 155200 | 410 |
| 519 | 20240820 | 095300 | 19666884000 | 155400 | 154600 | 155400 | 154400 | 1167 |
| 520 | 20240820 | 095200 | 19486185800 | 154600 | 153800 | 154900 | 153600 | 3274 |
| 521 | 20240820 | 095100 | 18981878100 | 153800 | 154000 | 154100 | 153800 | 1832 |
| 522 | 20240820 | 095000 | 18699947200 | 154000 | 154100 | 154200 | 153900 | 1992 |
| 523 | 20240820 | 094900 | 18393144800 | 154000 | 154400 | 154400 | 154000 | 1613 |
| 524 | 20240820 | 094800 | 18144483900 | 154400 | 154400 | 154400 | 154100 | 872 |
| 525 | 20240820 | 094700 | 18009941800 | 154400 | 154000 | 154400 | 153800 | 2874 |
| 526 | 20240820 | 094600 | 17567288900 | 154000 | 154400 | 154500 | 153600 | 4628 |
| 527 | 20240820 | 094500 | 16854786600 | 154400 | 155000 | 155000 | 154400 | 3234 |
| 528 | 20240820 | 094400 | 16354407000 | 155000 | 155000 | 155000 | 154900 | 996 |
| 529 | 20240820 | 094300 | 16200094300 | 155000 | 155300 | 155500 | 154900 | 4056 |
| 530 | 20240820 | 094200 | 15570864800 | 155300 | 155600 | 155700 | 155300 | 2505 |
| 531 | 20240820 | 094100 | 15181484500 | 155600 | 156000 | 156000 | 155500 | 2586 |
| 532 | 20240820 | 094000 | 14778670300 | 156000 | 156000 | 156200 | 155800 | 1956 |
| 533 | 20240820 | 093900 | 14473515200 | 156100 | 156500 | 156500 | 156000 | 1856 |
| 534 | 20240820 | 093800 | 14183522700 | 156400 | 156600 | 156600 | 156300 | 1101 |
| 535 | 20240820 | 093700 | 14011203800 | 156600 | 156900 | 156900 | 156600 | 677 |
| 536 | 20240820 | 093600 | 13905072200 | 156900 | 156800 | 156900 | 156800 | 421 |
| 537 | 20240820 | 093500 | 13839031100 | 156800 | 157000 | 157000 | 156800 | 368 |
| 538 | 20240820 | 093400 | 13781306300 | 157000 | 157500 | 157500 | 157000 | 1456 |
| 539 | 20240820 | 093300 | 13552237600 | 157700 | 157700 | 157700 | 157400 | 681 |
| 540 | 20240820 | 093200 | 13444896500 | 157700 | 158000 | 158000 | 157700 | 1366 |
| 541 | 20240820 | 093100 | 13229291500 | 158000 | 158100 | 158100 | 157900 | 962 |
| 542 | 20240820 | 093000 | 13077327700 | 158100 | 157200 | 158100 | 157100 | 3506 |
| 543 | 20240820 | 092900 | 12523737900 | 157400 | 157700 | 157900 | 156900 | 2162 |
| 544 | 20240820 | 092800 | 12183144900 | 157700 | 157700 | 157900 | 157600 | 1320 |
| 545 | 20240820 | 092700 | 11974943700 | 157800 | 157300 | 157800 | 157300 | 1627 |
| 546 | 20240820 | 092600 | 11718659100 | 157400 | 157300 | 157400 | 157200 | 637 |
| 547 | 20240820 | 092500 | 11618457400 | 157200 | 156800 | 157300 | 156700 | 1259 |
| 548 | 20240820 | 092400 | 11420677300 | 156700 | 156800 | 156900 | 156500 | 486 |
| 549 | 20240820 | 092300 | 11344539100 | 156300 | 156500 | 157200 | 156300 | 1874 |
| 550 | 20240820 | 092200 | 11050493800 | 156500 | 156400 | 156500 | 156200 | 250 |
| 551 | 20240820 | 092100 | 11011421600 | 156400 | 156400 | 156600 | 156200 | 668 |
| 552 | 20240820 | 092000 | 10906961300 | 156200 | 156200 | 157000 | 156100 | 3424 |
| 553 | 20240820 | 091900 | 10371573700 | 156200 | 156900 | 156900 | 155900 | 2094 |
| 554 | 20240820 | 091800 | 10044490100 | 156600 | 156500 | 157400 | 156500 | 1805 |
| 555 | 20240820 | 091700 | 9761641600 | 156500 | 156700 | 156900 | 156500 | 1366 |
| 556 | 20240820 | 091600 | 9547627000 | 156800 | 157600 | 158000 | 156000 | 11419 |
| 557 | 20240820 | 091500 | 7756740300 | 157600 | 157100 | 157600 | 157000 | 1224 |
| 558 | 20240820 | 091400 | 7564098400 | 157100 | 156400 | 157100 | 156300 | 1059 |
| 559 | 20240820 | 091300 | 7398029700 | 156400 | 155900 | 156500 | 155900 | 1250 |
| 560 | 20240820 | 091200 | 7202764800 | 155900 | 156500 | 156600 | 155600 | 6070 |
| 561 | 20240820 | 091100 | 6255759600 | 156600 | 156900 | 157300 | 156600 | 2373 |
| 562 | 20240820 | 091000 | 5883255400 | 157100 | 156800 | 157700 | 156500 | 2839 |
| 563 | 20240820 | 090900 | 5437440300 | 156800 | 156500 | 156800 | 156100 | 2931 |
| 564 | 20240820 | 090800 | 4979037200 | 156600 | 157700 | 157700 | 156500 | 2404 |
| 565 | 20240820 | 090700 | 4601895900 | 157700 | 157900 | 158000 | 156900 | 3247 |
| 566 | 20240820 | 090600 | 4090014700 | 157900 | 157500 | 157900 | 157500 | 1461 |
| 567 | 20240820 | 090500 | 3859531900 | 157500 | 157000 | 157500 | 156800 | 2290 |
| 568 | 20240820 | 090400 | 3499748500 | 157000 | 156900 | 157200 | 156600 | 2390 |
| 569 | 20240820 | 090300 | 3124756300 | 157100 | 157500 | 157500 | 156600 | 3285 |
| 570 | 20240820 | 090200 | 2608859600 | 157500 | 157500 | 158300 | 157300 | 5321 |
| 571 | 20240820 | 090100 | 1769504300 | 157400 | 157000 | 157800 | 157000 | 3666 |
| 572 | 20240820 | 090000 | 1192145100 | 157000 | 157400 | 157800 | 156500 | 7322 |