35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 191000 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 10392 |
| 3 | 20240821 | 190900 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 4 | 20240821 | 190800 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 5 | 20240821 | 190700 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 6 | 20240821 | 190600 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 7 | 20240821 | 190500 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 8 | 20240821 | 190400 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 9 | 20240821 | 190300 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 10 | 20240821 | 190200 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 11 | 20240821 | 190100 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 12 | 20240821 | 190000 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 13 | 20240821 | 185900 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 14 | 20240821 | 185800 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 15 | 20240821 | 185700 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 16 | 20240821 | 185600 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 17 | 20240821 | 185500 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 18 | 20240821 | 185400 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 19 | 20240821 | 185300 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 20 | 20240821 | 185200 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 21 | 20240821 | 185100 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 22 | 20240821 | 185000 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 23 | 20240821 | 184900 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 24 | 20240821 | 184800 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 25 | 20240821 | 184700 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 26 | 20240821 | 184600 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 27 | 20240821 | 184500 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 28 | 20240821 | 184400 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 29 | 20240821 | 184300 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 30 | 20240821 | 184200 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 31 | 20240821 | 184100 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 32 | 20240821 | 184000 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 10392 |
| 33 | 20240821 | 183900 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 34 | 20240821 | 183800 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 35 | 20240821 | 183700 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 36 | 20240821 | 183600 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 37 | 20240821 | 183500 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 38 | 20240821 | 183400 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 39 | 20240821 | 183300 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 40 | 20240821 | 183200 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 41 | 20240821 | 183100 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 42 | 20240821 | 183000 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 43 | 20240821 | 182900 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 44 | 20240821 | 182800 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 45 | 20240821 | 182700 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 46 | 20240821 | 182600 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 47 | 20240821 | 182500 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 48 | 20240821 | 182400 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 49 | 20240821 | 182300 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 50 | 20240821 | 182200 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 51 | 20240821 | 182100 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 52 | 20240821 | 182000 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 53 | 20240821 | 181900 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 54 | 20240821 | 181800 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 55 | 20240821 | 181700 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 56 | 20240821 | 181600 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 57 | 20240821 | 181500 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 58 | 20240821 | 181400 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 59 | 20240821 | 181300 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 60 | 20240821 | 181200 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 61 | 20240821 | 181100 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 62 | 20240821 | 181000 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 10392 |
| 63 | 20240821 | 180900 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 64 | 20240821 | 180800 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 65 | 20240821 | 180700 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 66 | 20240821 | 180600 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 67 | 20240821 | 180500 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 68 | 20240821 | 180400 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 69 | 20240821 | 180300 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 70 | 20240821 | 180200 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 71 | 20240821 | 180100 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 72 | 20240821 | 180000 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 73 | 20240821 | 175900 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 74 | 20240821 | 175800 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 75 | 20240821 | 175700 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 76 | 20240821 | 175600 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 77 | 20240821 | 175500 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 78 | 20240821 | 175400 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 79 | 20240821 | 175300 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 80 | 20240821 | 175200 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 81 | 20240821 | 175100 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 82 | 20240821 | 175000 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 83 | 20240821 | 174900 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 84 | 20240821 | 174800 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 85 | 20240821 | 174700 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 86 | 20240821 | 174600 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 87 | 20240821 | 174500 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 88 | 20240821 | 174400 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 89 | 20240821 | 174300 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 90 | 20240821 | 174200 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 91 | 20240821 | 174100 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 92 | 20240821 | 174000 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 10392 |
| 93 | 20240821 | 173900 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 94 | 20240821 | 173800 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 95 | 20240821 | 173700 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 96 | 20240821 | 173600 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 97 | 20240821 | 173500 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 98 | 20240821 | 173400 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 99 | 20240821 | 173300 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 100 | 20240821 | 173200 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 101 | 20240821 | 173100 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 102 | 20240821 | 173000 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 103 | 20240821 | 172900 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 104 | 20240821 | 172800 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 105 | 20240821 | 172700 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 106 | 20240821 | 172600 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 107 | 20240821 | 172500 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 108 | 20240821 | 172400 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 109 | 20240821 | 172300 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 110 | 20240821 | 172200 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 111 | 20240821 | 172100 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 112 | 20240821 | 172000 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 113 | 20240821 | 171900 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 114 | 20240821 | 171800 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 115 | 20240821 | 171700 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 116 | 20240821 | 171600 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 117 | 20240821 | 171500 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 118 | 20240821 | 171400 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 119 | 20240821 | 171300 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 120 | 20240821 | 171200 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 121 | 20240821 | 171100 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 122 | 20240821 | 171000 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 10392 |
| 123 | 20240821 | 170900 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 124 | 20240821 | 170800 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 125 | 20240821 | 170700 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 126 | 20240821 | 170600 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 127 | 20240821 | 170500 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 128 | 20240821 | 170400 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 129 | 20240821 | 170300 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 130 | 20240821 | 170200 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 131 | 20240821 | 170100 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 132 | 20240821 | 170000 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 133 | 20240821 | 165900 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 134 | 20240821 | 165800 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 135 | 20240821 | 165700 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 136 | 20240821 | 165600 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 137 | 20240821 | 165500 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 138 | 20240821 | 165400 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 139 | 20240821 | 165300 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 140 | 20240821 | 165200 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 141 | 20240821 | 165100 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 142 | 20240821 | 165000 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 143 | 20240821 | 164900 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 144 | 20240821 | 164800 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 145 | 20240821 | 164700 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 146 | 20240821 | 164600 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 147 | 20240821 | 164500 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 148 | 20240821 | 164400 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 149 | 20240821 | 164300 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 150 | 20240821 | 164200 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 151 | 20240821 | 164100 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 152 | 20240821 | 164000 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 10392 |
| 153 | 20240821 | 163900 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 154 | 20240821 | 163800 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 155 | 20240821 | 163700 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 156 | 20240821 | 163600 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 157 | 20240821 | 163500 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 158 | 20240821 | 163400 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 159 | 20240821 | 163300 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 160 | 20240821 | 163200 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 161 | 20240821 | 163100 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 162 | 20240821 | 163000 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 163 | 20240821 | 162900 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 164 | 20240821 | 162800 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 165 | 20240821 | 162700 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 166 | 20240821 | 162600 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 167 | 20240821 | 162500 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 168 | 20240821 | 162400 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 169 | 20240821 | 162300 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 170 | 20240821 | 162200 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 171 | 20240821 | 162100 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 172 | 20240821 | 162000 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 173 | 20240821 | 161900 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 174 | 20240821 | 161800 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 175 | 20240821 | 161700 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 176 | 20240821 | 161600 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 177 | 20240821 | 161500 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 178 | 20240821 | 161400 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 179 | 20240821 | 161300 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 180 | 20240821 | 161200 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 181 | 20240821 | 161100 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 182 | 20240821 | 161000 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 10392 |
| 183 | 20240821 | 160900 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 184 | 20240821 | 160800 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 185 | 20240821 | 160700 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 186 | 20240821 | 160600 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 187 | 20240821 | 160500 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 188 | 20240821 | 160400 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 189 | 20240821 | 160300 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 190 | 20240821 | 160200 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 191 | 20240821 | 160100 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 192 | 20240821 | 160000 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 193 | 20240821 | 155900 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 194 | 20240821 | 155800 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 195 | 20240821 | 155700 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 196 | 20240821 | 155600 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 197 | 20240821 | 155500 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 198 | 20240821 | 155400 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 199 | 20240821 | 155300 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 200 | 20240821 | 155200 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 201 | 20240821 | 155100 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 202 | 20240821 | 155000 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 203 | 20240821 | 154900 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 204 | 20240821 | 154800 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 205 | 20240821 | 154700 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 206 | 20240821 | 154600 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 207 | 20240821 | 154500 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 208 | 20240821 | 154400 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 209 | 20240821 | 154300 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 210 | 20240821 | 154200 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 211 | 20240821 | 154100 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 212 | 20240821 | 154000 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 10392 |
| 213 | 20240821 | 153900 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 214 | 20240821 | 153800 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 215 | 20240821 | 153700 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 216 | 20240821 | 153600 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 217 | 20240821 | 153500 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 218 | 20240821 | 153400 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 219 | 20240821 | 153300 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 220 | 20240821 | 153200 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 221 | 20240821 | 153100 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 0 |
| 222 | 20240821 | 153000 | 18617717200 | 146100 | 146100 | 146100 | 146100 | 10392 |
| 223 | 20240821 | 152900 | 17099446000 | 146600 | 146600 | 146600 | 146600 | 0 |
| 224 | 20240821 | 152800 | 17099446000 | 146600 | 146600 | 146600 | 146600 | 0 |
| 225 | 20240821 | 152700 | 17099446000 | 146600 | 146600 | 146600 | 146600 | 0 |
| 226 | 20240821 | 152600 | 17099446000 | 146600 | 146600 | 146600 | 146600 | 0 |
| 227 | 20240821 | 152500 | 17099446000 | 146600 | 146600 | 146600 | 146600 | 0 |
| 228 | 20240821 | 152400 | 17099446000 | 146600 | 146600 | 146600 | 146600 | 0 |
| 229 | 20240821 | 152300 | 17099446000 | 146600 | 146600 | 146600 | 146600 | 0 |
| 230 | 20240821 | 152200 | 17099446000 | 146600 | 146600 | 146600 | 146600 | 0 |
| 231 | 20240821 | 152100 | 17099446000 | 146600 | 146600 | 146600 | 146600 | 0 |
| 232 | 20240821 | 152000 | 17099446000 | 146600 | 146600 | 146600 | 146600 | 0 |
| 233 | 20240821 | 151900 | 17099446000 | 146600 | 146700 | 146800 | 146600 | 527 |
| 234 | 20240821 | 151800 | 17022127600 | 146700 | 146600 | 146700 | 146600 | 256 |
| 235 | 20240821 | 151700 | 16984577400 | 146700 | 146700 | 146700 | 146600 | 168 |
| 236 | 20240821 | 151600 | 16959934700 | 146700 | 146600 | 146700 | 146600 | 128 |
| 237 | 20240821 | 151500 | 16941159900 | 146700 | 146600 | 146700 | 146600 | 184 |
| 238 | 20240821 | 151400 | 16914184800 | 146700 | 146600 | 146700 | 146600 | 113 |
| 239 | 20240821 | 151300 | 16897618000 | 146600 | 146600 | 146700 | 146600 | 288 |
| 240 | 20240821 | 151200 | 16855391900 | 146700 | 146600 | 146700 | 146600 | 187 |
| 241 | 20240821 | 151100 | 16827976800 | 146700 | 146700 | 146700 | 146600 | 600 |
| 242 | 20240821 | 151000 | 16740012100 | 146700 | 146600 | 146700 | 146600 | 23 |
| 243 | 20240821 | 150900 | 16736639100 | 146700 | 146700 | 146700 | 146600 | 126 |
| 244 | 20240821 | 150800 | 16718155700 | 146700 | 146700 | 146700 | 146600 | 159 |
| 245 | 20240821 | 150700 | 16694839500 | 146600 | 146700 | 146700 | 146600 | 113 |
| 246 | 20240821 | 150600 | 16678271200 | 146600 | 146700 | 146700 | 146600 | 127 |
| 247 | 20240821 | 150500 | 16659645100 | 146700 | 146600 | 146700 | 146600 | 57 |
| 248 | 20240821 | 150400 | 16651288400 | 146600 | 146600 | 146700 | 146600 | 185 |
| 249 | 20240821 | 150300 | 16624166700 | 146600 | 146700 | 146700 | 146600 | 21 |
| 250 | 20240821 | 150200 | 16621087900 | 146600 | 146600 | 146700 | 146600 | 78 |
| 251 | 20240821 | 150100 | 16609648600 | 146600 | 146600 | 146700 | 146500 | 173 |
| 252 | 20240821 | 150000 | 16584283900 | 146600 | 146800 | 146800 | 146600 | 1261 |
| 253 | 20240821 | 145900 | 16399294000 | 146800 | 146700 | 146800 | 146700 | 309 |
| 254 | 20240821 | 145800 | 16353953500 | 146700 | 146800 | 146800 | 146700 | 232 |
| 255 | 20240821 | 145700 | 16319904300 | 146700 | 146700 | 146800 | 146700 | 142 |
| 256 | 20240821 | 145600 | 16299066000 | 146800 | 146700 | 146800 | 146700 | 131 |
| 257 | 20240821 | 145500 | 16279839800 | 146700 | 146700 | 146800 | 146700 | 178 |
| 258 | 20240821 | 145400 | 16253720000 | 146800 | 146800 | 146800 | 146700 | 80 |
| 259 | 20240821 | 145300 | 16241978400 | 146800 | 146700 | 146800 | 146700 | 98 |
| 260 | 20240821 | 145200 | 16227593800 | 146700 | 146700 | 146800 | 146700 | 24 |
| 261 | 20240821 | 145100 | 16224071500 | 146700 | 146700 | 146800 | 146700 | 292 |
| 262 | 20240821 | 145000 | 16181225800 | 146800 | 146700 | 146800 | 146700 | 121 |
| 263 | 20240821 | 144900 | 16163471600 | 146800 | 146700 | 146800 | 146700 | 353 |
| 264 | 20240821 | 144800 | 16111662000 | 146700 | 146700 | 146800 | 146700 | 96 |
| 265 | 20240821 | 144700 | 16097574300 | 146800 | 146500 | 146800 | 146500 | 264 |
| 266 | 20240821 | 144600 | 16058842400 | 146600 | 146600 | 146700 | 146500 | 271 |
| 267 | 20240821 | 144500 | 16019119800 | 146700 | 146700 | 146800 | 146600 | 698 |
| 268 | 20240821 | 144400 | 15916726200 | 146700 | 146700 | 146800 | 146600 | 205 |
| 269 | 20240821 | 144300 | 15886648600 | 146600 | 146600 | 146700 | 146600 | 57 |
| 270 | 20240821 | 144200 | 15878288800 | 146600 | 146600 | 146700 | 146600 | 47 |
| 271 | 20240821 | 144100 | 15871395700 | 146600 | 146700 | 146800 | 146600 | 210 |
| 272 | 20240821 | 144000 | 15840589900 | 146600 | 146600 | 146700 | 146600 | 83 |
| 273 | 20240821 | 143900 | 15828416800 | 146700 | 146600 | 146700 | 146500 | 86 |
| 274 | 20240821 | 143800 | 15815807500 | 146600 | 146600 | 146700 | 146600 | 208 |
| 275 | 20240821 | 143700 | 15785309000 | 146600 | 146700 | 146800 | 146600 | 239 |
| 276 | 20240821 | 143600 | 15750243900 | 146700 | 146700 | 146800 | 146700 | 99 |
| 277 | 20240821 | 143500 | 15735713600 | 146700 | 146900 | 146900 | 146700 | 270 |
| 278 | 20240821 | 143400 | 15696090100 | 146900 | 146800 | 146900 | 146800 | 569 |
| 279 | 20240821 | 143300 | 15612519200 | 146900 | 146800 | 146900 | 146800 | 257 |
| 280 | 20240821 | 143200 | 15574782500 | 146700 | 146800 | 146800 | 146700 | 668 |
| 281 | 20240821 | 143100 | 15476724800 | 146700 | 146700 | 146800 | 146700 | 158 |
| 282 | 20240821 | 143000 | 15453533600 | 146700 | 146700 | 146700 | 146500 | 179 |
| 283 | 20240821 | 142900 | 15427297800 | 146700 | 146800 | 146900 | 146700 | 1032 |
| 284 | 20240821 | 142800 | 15275800500 | 146900 | 146900 | 146900 | 146800 | 70 |
| 285 | 20240821 | 142700 | 15265520200 | 146800 | 146800 | 146900 | 146800 | 58 |
| 286 | 20240821 | 142600 | 15257004600 | 146800 | 146700 | 146900 | 146700 | 122 |
| 287 | 20240821 | 142500 | 15239086400 | 146700 | 146900 | 146900 | 146700 | 69 |
| 288 | 20240821 | 142400 | 15228961300 | 146900 | 146800 | 146900 | 146800 | 358 |
| 289 | 20240821 | 142300 | 15176401800 | 146800 | 146800 | 146900 | 146800 | 581 |
| 290 | 20240821 | 142200 | 15091105100 | 146900 | 146700 | 146900 | 146500 | 335 |
| 291 | 20240821 | 142100 | 15041938700 | 146800 | 146900 | 146900 | 146600 | 657 |
| 292 | 20240821 | 142000 | 14945508400 | 146900 | 146700 | 146900 | 146700 | 169 |
| 293 | 20240821 | 141900 | 14920693900 | 146800 | 146700 | 146800 | 146700 | 258 |
| 294 | 20240821 | 141800 | 14882821800 | 146700 | 146700 | 146800 | 146600 | 68 |
| 295 | 20240821 | 141700 | 14872845100 | 146600 | 146600 | 146700 | 146600 | 21 |
| 296 | 20240821 | 141600 | 14869764900 | 146500 | 146800 | 146800 | 146500 | 469 |
| 297 | 20240821 | 141500 | 14800982900 | 146700 | 146800 | 146800 | 146700 | 104 |
| 298 | 20240821 | 141400 | 14785717300 | 146800 | 146700 | 146800 | 146700 | 88 |
| 299 | 20240821 | 141300 | 14772799700 | 146700 | 146700 | 146800 | 146700 | 259 |
| 300 | 20240821 | 141200 | 14734783100 | 146700 | 146800 | 146800 | 146600 | 1023 |
| 301 | 20240821 | 141100 | 14584677900 | 146800 | 146700 | 146800 | 146600 | 610 |
| 302 | 20240821 | 141000 | 14495155700 | 146700 | 146700 | 146700 | 146600 | 81 |
| 303 | 20240821 | 140900 | 14483273300 | 146600 | 146600 | 146700 | 146600 | 59 |
| 304 | 20240821 | 140800 | 14474619300 | 146600 | 146600 | 146700 | 146600 | 135 |
| 305 | 20240821 | 140700 | 14454817900 | 146700 | 146700 | 146700 | 146500 | 29 |
| 306 | 20240821 | 140600 | 14450567000 | 146500 | 146600 | 146600 | 146500 | 694 |
| 307 | 20240821 | 140500 | 14348829000 | 146600 | 146500 | 146600 | 146500 | 321 |
| 308 | 20240821 | 140400 | 14301799500 | 146500 | 146600 | 146600 | 146500 | 119 |
| 309 | 20240821 | 140300 | 14284356800 | 146600 | 146500 | 146600 | 146500 | 22 |
| 310 | 20240821 | 140200 | 14281132900 | 146600 | 146500 | 146600 | 146400 | 33 |
| 311 | 20240821 | 140100 | 14276296700 | 146500 | 146400 | 146500 | 146300 | 537 |
| 312 | 20240821 | 140000 | 14197681100 | 146300 | 146400 | 146500 | 146300 | 449 |
| 313 | 20240821 | 135900 | 14131945300 | 146400 | 146400 | 146500 | 146400 | 135 |
| 314 | 20240821 | 135800 | 14112170300 | 146400 | 146600 | 146600 | 146300 | 465 |
| 315 | 20240821 | 135700 | 14044068000 | 146500 | 146400 | 146600 | 146400 | 62 |
| 316 | 20240821 | 135600 | 14034982200 | 146400 | 146500 | 146600 | 146400 | 117 |
| 317 | 20240821 | 135500 | 14017839000 | 146500 | 146500 | 146500 | 146400 | 293 |
| 318 | 20240821 | 135400 | 13974918700 | 146600 | 146700 | 146700 | 146500 | 573 |
| 319 | 20240821 | 135300 | 13890883300 | 146700 | 146700 | 146800 | 146600 | 257 |
| 320 | 20240821 | 135200 | 13853177600 | 146700 | 146700 | 146700 | 146600 | 112 |
| 321 | 20240821 | 135100 | 13836748800 | 146700 | 146700 | 146700 | 146600 | 85 |
| 322 | 20240821 | 135000 | 13824280900 | 146600 | 146700 | 146700 | 146600 | 198 |
| 323 | 20240821 | 134900 | 13795237700 | 146700 | 146700 | 146700 | 146600 | 78 |
| 324 | 20240821 | 134800 | 13783796600 | 146700 | 146700 | 146700 | 146600 | 53 |
| 325 | 20240821 | 134700 | 13776022600 | 146500 | 146400 | 146600 | 146400 | 200 |
| 326 | 20240821 | 134600 | 13746715100 | 146400 | 146500 | 146600 | 146400 | 315 |
| 327 | 20240821 | 134500 | 13700574200 | 146500 | 146500 | 146500 | 146400 | 51 |
| 328 | 20240821 | 134400 | 13693103700 | 146400 | 146400 | 146600 | 146400 | 99 |
| 329 | 20240821 | 134300 | 13678600800 | 146400 | 146500 | 146500 | 146400 | 113 |
| 330 | 20240821 | 134200 | 13662049600 | 146500 | 146700 | 146800 | 146400 | 740 |
| 331 | 20240821 | 134100 | 13553540200 | 146800 | 146700 | 146800 | 146600 | 126 |
| 332 | 20240821 | 134000 | 13535055600 | 146700 | 146600 | 146700 | 146600 | 34 |
| 333 | 20240821 | 133900 | 13530068900 | 146600 | 146600 | 146700 | 146600 | 125 |
| 334 | 20240821 | 133800 | 13511733400 | 146600 | 146700 | 146700 | 146600 | 74 |
| 335 | 20240821 | 133700 | 13500880900 | 146600 | 146700 | 146700 | 146600 | 56 |
| 336 | 20240821 | 133600 | 13492666600 | 146600 | 146600 | 146700 | 146600 | 58 |
| 337 | 20240821 | 133500 | 13484160100 | 146600 | 146500 | 146700 | 146500 | 114 |
| 338 | 20240821 | 133400 | 13467443800 | 146600 | 146600 | 146700 | 146500 | 635 |
| 339 | 20240821 | 133300 | 13374361200 | 146700 | 146700 | 146700 | 146600 | 137 |
| 340 | 20240821 | 133200 | 13354266200 | 146600 | 146700 | 146700 | 146600 | 155 |
| 341 | 20240821 | 133100 | 13331530100 | 146600 | 146700 | 146700 | 146600 | 44 |
| 342 | 20240821 | 133000 | 13325075500 | 146600 | 146600 | 146700 | 146600 | 163 |
| 343 | 20240821 | 132900 | 13301172200 | 146700 | 146700 | 146700 | 146600 | 119 |
| 344 | 20240821 | 132800 | 13283716300 | 146700 | 146600 | 146700 | 146600 | 89 |
| 345 | 20240821 | 132700 | 13270663500 | 146700 | 146700 | 146700 | 146600 | 219 |
| 346 | 20240821 | 132600 | 13238548400 | 146700 | 146600 | 146700 | 146500 | 90 |
| 347 | 20240821 | 132500 | 13225354700 | 146500 | 146600 | 146600 | 146500 | 48 |
| 348 | 20240821 | 132400 | 13218319600 | 146700 | 146600 | 146700 | 146500 | 112 |
| 349 | 20240821 | 132300 | 13201897900 | 146500 | 146500 | 146600 | 146500 | 29 |
| 350 | 20240821 | 132200 | 13197647600 | 146400 | 146400 | 146600 | 146400 | 59 |
| 351 | 20240821 | 132100 | 13189001900 | 146500 | 146600 | 146700 | 146500 | 356 |
| 352 | 20240821 | 132000 | 13136803600 | 146700 | 146800 | 146800 | 146700 | 736 |
| 353 | 20240821 | 131900 | 13028824200 | 146700 | 146700 | 146800 | 146600 | 330 |
| 354 | 20240821 | 131800 | 12980411800 | 146700 | 146600 | 146700 | 146600 | 178 |
| 355 | 20240821 | 131700 | 12954302000 | 146700 | 146600 | 146700 | 146500 | 656 |
| 356 | 20240821 | 131600 | 12858129800 | 146500 | 146500 | 146600 | 146400 | 321 |
| 357 | 20240821 | 131500 | 12811099100 | 146500 | 146500 | 146500 | 146400 | 145 |
| 358 | 20240821 | 131400 | 12789857000 | 146500 | 146400 | 146500 | 146400 | 161 |
| 359 | 20240821 | 131300 | 12766273400 | 146400 | 146500 | 146500 | 146400 | 104 |
| 360 | 20240821 | 131200 | 12751040800 | 146400 | 146400 | 146500 | 146400 | 90 |
| 361 | 20240821 | 131100 | 12737858100 | 146400 | 146300 | 146400 | 146300 | 128 |
| 362 | 20240821 | 131000 | 12719121200 | 146300 | 146300 | 146400 | 146300 | 129 |
| 363 | 20240821 | 130900 | 12700238800 | 146300 | 146400 | 146400 | 146300 | 125 |
| 364 | 20240821 | 130800 | 12681944200 | 146400 | 146400 | 146400 | 146300 | 75 |
| 365 | 20240821 | 130700 | 12670965600 | 146300 | 146400 | 146400 | 146300 | 20 |
| 366 | 20240821 | 130600 | 12668038400 | 146300 | 146400 | 146400 | 146300 | 101 |
| 367 | 20240821 | 130500 | 12653255700 | 146400 | 146400 | 146400 | 146300 | 68 |
| 368 | 20240821 | 130400 | 12643302000 | 146300 | 146400 | 146400 | 146300 | 283 |
| 369 | 20240821 | 130300 | 12601896500 | 146300 | 146400 | 146400 | 146300 | 170 |
| 370 | 20240821 | 130200 | 12577010600 | 146300 | 146400 | 146400 | 146300 | 86 |
| 371 | 20240821 | 130100 | 12564422000 | 146300 | 146400 | 146400 | 146300 | 49 |
| 372 | 20240821 | 130000 | 12557249400 | 146400 | 146300 | 146400 | 146300 | 103 |
| 373 | 20240821 | 125900 | 12542174900 | 146300 | 146400 | 146400 | 146300 | 168 |
| 374 | 20240821 | 125800 | 12517584700 | 146300 | 146300 | 146400 | 146300 | 70 |
| 375 | 20240821 | 125700 | 12507340000 | 146300 | 146300 | 146400 | 146300 | 43 |
| 376 | 20240821 | 125600 | 12501046600 | 146400 | 146400 | 146400 | 146300 | 95 |
| 377 | 20240821 | 125500 | 12487139400 | 146300 | 146300 | 146400 | 146300 | 53 |
| 378 | 20240821 | 125400 | 12479381300 | 146300 | 146400 | 146400 | 146300 | 14 |
| 379 | 20240821 | 125300 | 12477332100 | 146300 | 146400 | 146400 | 146300 | 7 |
| 380 | 20240821 | 125200 | 12476307700 | 146400 | 146200 | 146400 | 146200 | 243 |
| 381 | 20240821 | 125100 | 12440751600 | 146200 | 146100 | 146200 | 146100 | 25 |
| 382 | 20240821 | 125000 | 12437098100 | 146200 | 146200 | 146200 | 146100 | 17 |
| 383 | 20240821 | 124900 | 12434613300 | 146200 | 146400 | 146400 | 146000 | 400 |
| 384 | 20240821 | 124800 | 12376111800 | 146400 | 146400 | 146500 | 146300 | 94 |
| 385 | 20240821 | 124700 | 12362349900 | 146300 | 146400 | 146400 | 146300 | 37 |
| 386 | 20240821 | 124600 | 12356934200 | 146400 | 146400 | 146400 | 146300 | 62 |
| 387 | 20240821 | 124500 | 12347858400 | 146300 | 146400 | 146400 | 146300 | 86 |
| 388 | 20240821 | 124400 | 12335269900 | 146400 | 146300 | 146400 | 146300 | 25 |
| 389 | 20240821 | 124300 | 12331611000 | 146400 | 146400 | 146400 | 146300 | 81 |
| 390 | 20240821 | 124200 | 12319755700 | 146400 | 146300 | 146400 | 146200 | 34 |
| 391 | 20240821 | 124100 | 12314781200 | 146200 | 146500 | 146600 | 146200 | 512 |
| 392 | 20240821 | 124000 | 12239807000 | 146500 | 146600 | 146600 | 146500 | 79 |
| 393 | 20240821 | 123900 | 12228227700 | 146600 | 146500 | 146600 | 146500 | 52 |
| 394 | 20240821 | 123800 | 12220607200 | 146500 | 146600 | 146600 | 146500 | 59 |
| 395 | 20240821 | 123700 | 12211959800 | 146600 | 146500 | 146600 | 146400 | 75 |
| 396 | 20240821 | 123600 | 12200968500 | 146500 | 146400 | 146500 | 146400 | 105 |
| 397 | 20240821 | 123500 | 12185587600 | 146400 | 146400 | 146500 | 146400 | 34 |
| 398 | 20240821 | 123400 | 12180608500 | 146400 | 146400 | 146500 | 146300 | 78 |
| 399 | 20240821 | 123300 | 12169188300 | 146300 | 146300 | 146300 | 146200 | 26 |
| 400 | 20240821 | 123200 | 12165384900 | 146300 | 146300 | 146500 | 146200 | 105 |
| 401 | 20240821 | 123100 | 12150020300 | 146400 | 146300 | 146500 | 146300 | 161 |
| 402 | 20240821 | 123000 | 12126458000 | 146500 | 146700 | 146700 | 146500 | 486 |
| 403 | 20240821 | 122900 | 12055207700 | 146600 | 146600 | 146700 | 146600 | 62 |
| 404 | 20240821 | 122800 | 12046114300 | 146700 | 146600 | 146700 | 146600 | 53 |
| 405 | 20240821 | 122700 | 12038340900 | 146600 | 146600 | 146700 | 146600 | 57 |
| 406 | 20240821 | 122600 | 12029980900 | 146500 | 146600 | 146600 | 146500 | 22 |
| 407 | 20240821 | 122500 | 12026755900 | 146600 | 146600 | 146600 | 146500 | 246 |
| 408 | 20240821 | 122400 | 11990695000 | 146600 | 146600 | 146600 | 146500 | 18 |
| 409 | 20240821 | 122300 | 11988056500 | 146500 | 146600 | 146600 | 146500 | 66 |
| 410 | 20240821 | 122200 | 11978382200 | 146500 | 146600 | 146600 | 146500 | 45 |
| 411 | 20240821 | 122100 | 11971787200 | 146500 | 146600 | 146600 | 146500 | 10 |
| 412 | 20240821 | 122000 | 11970321600 | 146500 | 146600 | 146600 | 146500 | 127 |
| 413 | 20240821 | 121900 | 11951710000 | 146600 | 146200 | 146600 | 146200 | 100 |
| 414 | 20240821 | 121800 | 11937053300 | 146200 | 146700 | 146700 | 146200 | 852 |
| 415 | 20240821 | 121700 | 11812230800 | 146600 | 146600 | 146700 | 146600 | 52 |
| 416 | 20240821 | 121600 | 11804603200 | 146600 | 146600 | 146600 | 146500 | 212 |
| 417 | 20240821 | 121500 | 11773525300 | 146500 | 146500 | 146600 | 146500 | 20 |
| 418 | 20240821 | 121400 | 11770594300 | 146600 | 146600 | 146600 | 146500 | 58 |
| 419 | 20240821 | 121300 | 11762092100 | 146500 | 146500 | 146600 | 146500 | 57 |
| 420 | 20240821 | 121200 | 11753736400 | 146500 | 146600 | 146600 | 146500 | 131 |
| 421 | 20240821 | 121100 | 11734533000 | 146500 | 146600 | 146600 | 146500 | 90 |
| 422 | 20240821 | 121000 | 11721340600 | 146500 | 146400 | 146600 | 146400 | 72 |
| 423 | 20240821 | 120900 | 11710790500 | 146500 | 146300 | 146500 | 146300 | 144 |
| 424 | 20240821 | 120800 | 11689713700 | 146300 | 146300 | 146300 | 146200 | 51 |
| 425 | 20240821 | 120700 | 11682252500 | 146300 | 146200 | 146300 | 146200 | 60 |
| 426 | 20240821 | 120600 | 11673474800 | 146300 | 146100 | 146300 | 146000 | 100 |
| 427 | 20240821 | 120500 | 11658864800 | 146100 | 146100 | 146100 | 146000 | 109 |
| 428 | 20240821 | 120400 | 11642941800 | 146100 | 146000 | 146100 | 146000 | 52 |
| 429 | 20240821 | 120300 | 11635346900 | 146000 | 146200 | 146300 | 146000 | 267 |
| 430 | 20240821 | 120200 | 11596325100 | 146200 | 146100 | 146200 | 146100 | 13 |
| 431 | 20240821 | 120100 | 11594424800 | 146100 | 146200 | 146300 | 146100 | 121 |
| 432 | 20240821 | 120000 | 11576736000 | 146200 | 146100 | 146200 | 146100 | 20 |
| 433 | 20240821 | 115900 | 11573812700 | 146100 | 146200 | 146300 | 146100 | 717 |
| 434 | 20240821 | 115800 | 11469007300 | 146200 | 146300 | 146300 | 146200 | 93 |
| 435 | 20240821 | 115700 | 11455403100 | 146300 | 146200 | 146300 | 146200 | 46 |
| 436 | 20240821 | 115600 | 11448674100 | 146300 | 146300 | 146300 | 146200 | 136 |
| 437 | 20240821 | 115500 | 11428779500 | 146300 | 146400 | 146400 | 146300 | 102 |
| 438 | 20240821 | 115400 | 11413853400 | 146400 | 146500 | 146500 | 146300 | 149 |
| 439 | 20240821 | 115300 | 11392047000 | 146400 | 146300 | 146400 | 146300 | 25 |
| 440 | 20240821 | 115200 | 11388387300 | 146300 | 146300 | 146400 | 146300 | 80 |
| 441 | 20240821 | 115100 | 11376678900 | 146400 | 146400 | 146400 | 146200 | 127 |
| 442 | 20240821 | 115000 | 11358094700 | 146400 | 146300 | 146400 | 146200 | 365 |
| 443 | 20240821 | 114900 | 11304696200 | 146400 | 146400 | 146400 | 146300 | 67 |
| 444 | 20240821 | 114800 | 11294888900 | 146400 | 146400 | 146500 | 146300 | 552 |
| 445 | 20240821 | 114700 | 11214073300 | 146300 | 146300 | 146400 | 146300 | 69 |
| 446 | 20240821 | 114600 | 11203973400 | 146300 | 146400 | 146400 | 146300 | 57 |
| 447 | 20240821 | 114500 | 11195629900 | 146300 | 146400 | 146400 | 146300 | 16 |
| 448 | 20240821 | 114400 | 11193287700 | 146400 | 146400 | 146400 | 146200 | 869 |
| 449 | 20240821 | 114300 | 11066119900 | 146400 | 146400 | 146500 | 146400 | 268 |
| 450 | 20240821 | 114200 | 11026862700 | 146500 | 146500 | 146500 | 146400 | 85 |
| 451 | 20240821 | 114100 | 11014413500 | 146500 | 146300 | 146500 | 146300 | 394 |
| 452 | 20240821 | 114000 | 10956724900 | 146400 | 146400 | 146400 | 146300 | 231 |
| 453 | 20240821 | 113900 | 10922906700 | 146300 | 146400 | 146400 | 146300 | 91 |
| 454 | 20240821 | 113800 | 10909586800 | 146400 | 146400 | 146400 | 146300 | 89 |
| 455 | 20240821 | 113700 | 10896558600 | 146400 | 146300 | 146400 | 146300 | 100 |
| 456 | 20240821 | 113600 | 10881920300 | 146400 | 146300 | 146400 | 146300 | 122 |
| 457 | 20240821 | 113500 | 10864061700 | 146300 | 146300 | 146400 | 146200 | 672 |
| 458 | 20240821 | 113400 | 10765745900 | 146200 | 146200 | 146300 | 146200 | 256 |
| 459 | 20240821 | 113300 | 10728293900 | 146300 | 146300 | 146300 | 146200 | 55 |
| 460 | 20240821 | 113200 | 10720247800 | 146300 | 146200 | 146300 | 146100 | 55 |
| 461 | 20240821 | 113100 | 10712202600 | 146200 | 146100 | 146300 | 146100 | 74 |
| 462 | 20240821 | 113000 | 10701385800 | 146200 | 146200 | 146300 | 146100 | 25 |
| 463 | 20240821 | 112900 | 10697730900 | 146100 | 146100 | 146300 | 146100 | 146 |
| 464 | 20240821 | 112800 | 10676386800 | 146200 | 146200 | 146200 | 146100 | 520 |
| 465 | 20240821 | 112700 | 10600373600 | 146200 | 146200 | 146200 | 146100 | 69 |
| 466 | 20240821 | 112600 | 10590286800 | 146200 | 146300 | 146300 | 146100 | 60 |
| 467 | 20240821 | 112500 | 10581514700 | 146200 | 146100 | 146300 | 146100 | 350 |
| 468 | 20240821 | 112400 | 10530348100 | 146100 | 146200 | 146200 | 146100 | 82 |
| 469 | 20240821 | 112300 | 10518359900 | 146100 | 146100 | 146200 | 146100 | 53 |
| 470 | 20240821 | 112200 | 10510613900 | 146100 | 146200 | 146200 | 146100 | 151 |
| 471 | 20240821 | 112100 | 10488541400 | 146200 | 146200 | 146200 | 146100 | 70 |
| 472 | 20240821 | 112000 | 10478310900 | 146100 | 146200 | 146200 | 146100 | 39 |
| 473 | 20240821 | 111900 | 10472610600 | 146100 | 146200 | 146200 | 146100 | 47 |
| 474 | 20240821 | 111800 | 10465740200 | 146100 | 146200 | 146200 | 146100 | 72 |
| 475 | 20240821 | 111700 | 10455215500 | 146100 | 146200 | 146200 | 146100 | 65 |
| 476 | 20240821 | 111600 | 10445716700 | 146100 | 146100 | 146100 | 146000 | 62 |
| 477 | 20240821 | 111500 | 10436659100 | 146100 | 146200 | 146300 | 146000 | 526 |
| 478 | 20240821 | 111400 | 10359777000 | 146200 | 146100 | 146200 | 146100 | 90 |
| 479 | 20240821 | 111300 | 10346620200 | 146100 | 146200 | 146200 | 146100 | 66 |
| 480 | 20240821 | 111200 | 10336974100 | 146100 | 146100 | 146200 | 146100 | 38 |
| 481 | 20240821 | 111100 | 10331421600 | 146100 | 146100 | 146200 | 146000 | 135 |
| 482 | 20240821 | 111000 | 10311696500 | 146000 | 146000 | 146100 | 145900 | 78 |
| 483 | 20240821 | 110900 | 10300309300 | 145900 | 146000 | 146000 | 145800 | 73 |
| 484 | 20240821 | 110800 | 10289657300 | 145800 | 146000 | 146300 | 145800 | 506 |
| 485 | 20240821 | 110700 | 10215762500 | 146100 | 145900 | 146100 | 145900 | 145 |
| 486 | 20240821 | 110600 | 10194599200 | 145900 | 145900 | 146000 | 145900 | 46 |
| 487 | 20240821 | 110500 | 10187886600 | 146000 | 145900 | 146000 | 145900 | 65 |
| 488 | 20240821 | 110400 | 10178400800 | 145900 | 146100 | 146100 | 145800 | 290 |
| 489 | 20240821 | 110300 | 10136084800 | 146000 | 146100 | 146100 | 145800 | 507 |
| 490 | 20240821 | 110200 | 10062070400 | 146100 | 146100 | 146200 | 146100 | 121 |
| 491 | 20240821 | 110100 | 10044384600 | 146200 | 146000 | 146200 | 146000 | 122 |
| 492 | 20240821 | 110000 | 10026564000 | 146100 | 146000 | 146100 | 146000 | 115 |
| 493 | 20240821 | 105900 | 10009766600 | 146100 | 146000 | 146100 | 146000 | 79 |
| 494 | 20240821 | 105800 | 9998229200 | 146000 | 146400 | 146500 | 146000 | 1535 |
| 495 | 20240821 | 105700 | 9773849000 | 146400 | 146500 | 146500 | 146400 | 43 |
| 496 | 20240821 | 105600 | 9767550200 | 146400 | 146500 | 146500 | 146400 | 137 |
| 497 | 20240821 | 105500 | 9747482100 | 146400 | 146500 | 146500 | 146400 | 310 |
| 498 | 20240821 | 105400 | 9702096000 | 146400 | 146400 | 146500 | 146300 | 81 |
| 499 | 20240821 | 105300 | 9690232700 | 146400 | 146300 | 146400 | 146300 | 96 |
| 500 | 20240821 | 105200 | 9676180100 | 146400 | 146400 | 146400 | 146300 | 109 |
| 501 | 20240821 | 105100 | 9660224500 | 146300 | 146300 | 146400 | 146300 | 28 |
| 502 | 20240821 | 105000 | 9656127200 | 146300 | 146400 | 146400 | 146300 | 22 |
| 503 | 20240821 | 104900 | 9652906900 | 146300 | 146400 | 146400 | 146300 | 96 |
| 504 | 20240821 | 104800 | 9638854100 | 146300 | 146200 | 146300 | 146200 | 81 |
| 505 | 20240821 | 104700 | 9627005000 | 146200 | 146300 | 146500 | 146200 | 201 |
| 506 | 20240821 | 104600 | 9597585000 | 146300 | 146500 | 146600 | 146200 | 213 |
| 507 | 20240821 | 104500 | 9566411800 | 146400 | 146900 | 146900 | 146300 | 1118 |
| 508 | 20240821 | 104400 | 9402393800 | 146900 | 146900 | 147000 | 146800 | 86 |
| 509 | 20240821 | 104300 | 9389759000 | 146900 | 146700 | 146900 | 146600 | 1221 |
| 510 | 20240821 | 104200 | 9210572000 | 146600 | 146600 | 146700 | 146600 | 127 |
| 511 | 20240821 | 104100 | 9191941800 | 146700 | 146700 | 146700 | 146600 | 60 |
| 512 | 20240821 | 104000 | 9183140700 | 146700 | 146700 | 146700 | 146600 | 127 |
| 513 | 20240821 | 103900 | 9164510000 | 146600 | 146600 | 146700 | 146500 | 55 |
| 514 | 20240821 | 103800 | 9156443000 | 146500 | 146600 | 146700 | 146500 | 120 |
| 515 | 20240821 | 103700 | 9138845000 | 146500 | 146400 | 146600 | 146300 | 653 |
| 516 | 20240821 | 103600 | 9043195000 | 146400 | 146200 | 146400 | 146200 | 710 |
| 517 | 20240821 | 103500 | 8939265600 | 146200 | 146300 | 146300 | 146200 | 375 |
| 518 | 20240821 | 103400 | 8884404700 | 146200 | 146400 | 146400 | 146200 | 595 |
| 519 | 20240821 | 103300 | 8797383600 | 146400 | 146300 | 146400 | 146300 | 86 |
| 520 | 20240821 | 103200 | 8784797800 | 146400 | 146400 | 146400 | 146300 | 19 |
| 521 | 20240821 | 103100 | 8782016700 | 146400 | 146300 | 146400 | 146300 | 63 |
| 522 | 20240821 | 103000 | 8772795000 | 146200 | 146300 | 146300 | 146200 | 299 |
| 523 | 20240821 | 102900 | 8729055200 | 146300 | 146300 | 146300 | 146200 | 63 |
| 524 | 20240821 | 102800 | 8719839500 | 146200 | 146300 | 146300 | 146200 | 271 |
| 525 | 20240821 | 102700 | 8680213900 | 146300 | 146300 | 146300 | 146200 | 72 |
| 526 | 20240821 | 102600 | 8669680600 | 146300 | 146300 | 146400 | 146300 | 64 |
| 527 | 20240821 | 102500 | 8660316100 | 146300 | 146200 | 146300 | 146100 | 1265 |
| 528 | 20240821 | 102400 | 8475377400 | 146100 | 146100 | 146200 | 146000 | 651 |
| 529 | 20240821 | 102300 | 8380260000 | 146200 | 146100 | 146200 | 146100 | 85 |
| 530 | 20240821 | 102200 | 8367840900 | 146100 | 146200 | 146300 | 146100 | 599 |
| 531 | 20240821 | 102100 | 8280268500 | 146300 | 146500 | 146500 | 146200 | 295 |
| 532 | 20240821 | 102000 | 8237099900 | 146500 | 146400 | 146500 | 146300 | 122 |
| 533 | 20240821 | 101900 | 8219233500 | 146300 | 146300 | 146400 | 146300 | 120 |
| 534 | 20240821 | 101800 | 8201667700 | 146300 | 146400 | 146500 | 146300 | 55 |
| 535 | 20240821 | 101700 | 8193614800 | 146500 | 146500 | 146600 | 146500 | 157 |
| 536 | 20240821 | 101600 | 8170614000 | 146500 | 146600 | 146600 | 146400 | 407 |
| 537 | 20240821 | 101500 | 8110959600 | 146600 | 146600 | 146700 | 146500 | 176 |
| 538 | 20240821 | 101400 | 8085154300 | 146600 | 146500 | 146700 | 146500 | 163 |
| 539 | 20240821 | 101300 | 8061258100 | 146600 | 146400 | 146600 | 146400 | 291 |
| 540 | 20240821 | 101200 | 8018636800 | 146400 | 146400 | 146600 | 146400 | 203 |
| 541 | 20240821 | 101100 | 7988913800 | 146400 | 146600 | 146600 | 146400 | 258 |
| 542 | 20240821 | 101000 | 7951098000 | 146600 | 146700 | 146700 | 146600 | 16 |
| 543 | 20240821 | 100900 | 7948752300 | 146700 | 146300 | 146700 | 146300 | 523 |
| 544 | 20240821 | 100800 | 7872149600 | 146300 | 146300 | 146400 | 146300 | 87 |
| 545 | 20240821 | 100700 | 7859416800 | 146400 | 146600 | 146700 | 146300 | 280 |
| 546 | 20240821 | 100600 | 7818376900 | 146600 | 146500 | 146800 | 146500 | 93 |
| 547 | 20240821 | 100500 | 7804738300 | 146600 | 146900 | 146900 | 146500 | 221 |
| 548 | 20240821 | 100400 | 7772309300 | 146800 | 146900 | 147000 | 146400 | 632 |
| 549 | 20240821 | 100300 | 7679526900 | 146800 | 147000 | 147000 | 146500 | 345 |
| 550 | 20240821 | 100200 | 7628937200 | 146900 | 147100 | 147100 | 146800 | 460 |
| 551 | 20240821 | 100100 | 7561330600 | 147200 | 147000 | 147200 | 147000 | 141 |
| 552 | 20240821 | 100000 | 7540589900 | 147000 | 147100 | 147100 | 147000 | 691 |
| 553 | 20240821 | 095900 | 7438972800 | 147100 | 146800 | 147100 | 146800 | 187 |
| 554 | 20240821 | 095800 | 7411480900 | 146900 | 146900 | 146900 | 146800 | 195 |
| 555 | 20240821 | 095700 | 7382838700 | 146800 | 146700 | 146800 | 146600 | 265 |
| 556 | 20240821 | 095600 | 7343957400 | 146600 | 146500 | 146700 | 146500 | 320 |
| 557 | 20240821 | 095500 | 7297045700 | 146500 | 146300 | 146600 | 146200 | 626 |
| 558 | 20240821 | 095400 | 7205434900 | 146300 | 146400 | 146400 | 146300 | 139 |
| 559 | 20240821 | 095300 | 7185087600 | 146300 | 146700 | 146800 | 146300 | 613 |
| 560 | 20240821 | 095200 | 7095242700 | 146800 | 147000 | 147000 | 146800 | 280 |
| 561 | 20240821 | 095100 | 7054122200 | 147000 | 146900 | 147000 | 146900 | 136 |
| 562 | 20240821 | 095000 | 7034135000 | 146900 | 147000 | 147000 | 146900 | 91 |
| 563 | 20240821 | 094900 | 7020762100 | 146900 | 147300 | 147300 | 146800 | 210 |
| 564 | 20240821 | 094800 | 6989891400 | 147200 | 147400 | 147400 | 146800 | 712 |
| 565 | 20240821 | 094700 | 6885113400 | 147400 | 147300 | 147400 | 147300 | 257 |
| 566 | 20240821 | 094600 | 6847254500 | 147300 | 147700 | 147700 | 147000 | 1105 |
| 567 | 20240821 | 094500 | 6684576800 | 147700 | 147900 | 148000 | 147600 | 1822 |
| 568 | 20240821 | 094400 | 6415130400 | 147900 | 147700 | 147900 | 147500 | 2587 |
| 569 | 20240821 | 094300 | 6033007700 | 147700 | 147700 | 147800 | 147100 | 1133 |
| 570 | 20240821 | 094200 | 5865731100 | 147600 | 147800 | 147900 | 147200 | 1180 |
| 571 | 20240821 | 094100 | 5691467400 | 147800 | 147700 | 147900 | 147500 | 2432 |
| 572 | 20240821 | 094000 | 5332313400 | 147600 | 147500 | 147700 | 147400 | 2501 |
| 573 | 20240821 | 093900 | 4963326900 | 147500 | 147000 | 147500 | 147000 | 4122 |
| 574 | 20240821 | 093800 | 4356151100 | 147000 | 146700 | 147000 | 146700 | 1479 |
| 575 | 20240821 | 093700 | 4138963900 | 146800 | 146600 | 146800 | 146400 | 902 |
| 576 | 20240821 | 093600 | 4006586100 | 146600 | 146700 | 146800 | 146200 | 1524 |
| 577 | 20240821 | 093500 | 3783127500 | 146700 | 146600 | 146700 | 146600 | 119 |
| 578 | 20240821 | 093400 | 3765674000 | 146600 | 146600 | 146700 | 146300 | 470 |
| 579 | 20240821 | 093300 | 3696823800 | 146500 | 146400 | 146600 | 146300 | 630 |
| 580 | 20240821 | 093200 | 3604543200 | 146500 | 146500 | 146700 | 146200 | 550 |
| 581 | 20240821 | 093100 | 3524023300 | 146500 | 146500 | 146600 | 146400 | 339 |
| 582 | 20240821 | 093000 | 3474376100 | 146400 | 146800 | 146800 | 146400 | 359 |
| 583 | 20240821 | 092900 | 3421742200 | 146800 | 146600 | 146800 | 146600 | 130 |
| 584 | 20240821 | 092800 | 3402673000 | 146600 | 146300 | 146700 | 146300 | 315 |
| 585 | 20240821 | 092700 | 3356507300 | 146400 | 146700 | 146700 | 146300 | 395 |
| 586 | 20240821 | 092600 | 3298616300 | 146700 | 146800 | 146800 | 146600 | 510 |
| 587 | 20240821 | 092500 | 3223772900 | 146800 | 146800 | 146900 | 146800 | 120 |
| 588 | 20240821 | 092400 | 3206149400 | 146800 | 147100 | 147100 | 146800 | 456 |
| 589 | 20240821 | 092300 | 3139111900 | 147100 | 147100 | 147200 | 147100 | 415 |
| 590 | 20240821 | 092200 | 3078061100 | 147000 | 146800 | 147100 | 146800 | 275 |
| 591 | 20240821 | 092100 | 3037626100 | 146800 | 146700 | 147000 | 146700 | 340 |
| 592 | 20240821 | 092000 | 2987674800 | 146600 | 146600 | 146900 | 146600 | 107 |
| 593 | 20240821 | 091900 | 2971966100 | 146600 | 147000 | 147200 | 146600 | 925 |
| 594 | 20240821 | 091800 | 2836063000 | 146600 | 147200 | 147200 | 146400 | 2529 |
| 595 | 20240821 | 091700 | 2464219000 | 147200 | 147100 | 147300 | 147100 | 2091 |
| 596 | 20240821 | 091600 | 2156441600 | 147100 | 146700 | 147100 | 146700 | 2044 |
| 597 | 20240821 | 091500 | 1856163000 | 146700 | 146600 | 146900 | 146600 | 629 |
| 598 | 20240821 | 091400 | 1763822700 | 146500 | 146300 | 146600 | 146300 | 648 |
| 599 | 20240821 | 091300 | 1668923600 | 146300 | 146000 | 146400 | 146000 | 885 |
| 600 | 20240821 | 091200 | 1539572600 | 146100 | 146000 | 146100 | 146000 | 53 |
| 601 | 20240821 | 091100 | 1531833600 | 146000 | 145900 | 146100 | 145900 | 488 |
| 602 | 20240821 | 091000 | 1460571500 | 146000 | 145900 | 146000 | 145800 | 638 |
| 603 | 20240821 | 090900 | 1367482900 | 145800 | 145700 | 145900 | 145700 | 214 |
| 604 | 20240821 | 090800 | 1336270900 | 145600 | 145500 | 145700 | 145500 | 269 |
| 605 | 20240821 | 090700 | 1297106100 | 145700 | 145900 | 145900 | 145400 | 325 |
| 606 | 20240821 | 090600 | 1249774100 | 145900 | 146100 | 146100 | 145600 | 474 |
| 607 | 20240821 | 090500 | 1180631600 | 146100 | 145900 | 146100 | 145900 | 980 |
| 608 | 20240821 | 090400 | 1037567200 | 145900 | 145900 | 146000 | 145600 | 286 |
| 609 | 20240821 | 090300 | 995836000 | 145600 | 145900 | 146100 | 145400 | 547 |
| 610 | 20240821 | 090200 | 916113000 | 146000 | 146200 | 146200 | 145400 | 442 |
| 611 | 20240821 | 090100 | 851711600 | 145700 | 145800 | 146200 | 145300 | 2265 |
| 612 | 20240821 | 090000 | 521985100 | 145800 | 146200 | 146400 | 145700 | 3570 |