36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 192100 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 2254 |
| 3 | 20240827 | 192000 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 4 | 20240827 | 191900 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 5 | 20240827 | 191800 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 6 | 20240827 | 191700 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 7 | 20240827 | 191600 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 8 | 20240827 | 191500 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 9 | 20240827 | 191400 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 10 | 20240827 | 191300 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 11 | 20240827 | 191200 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 12 | 20240827 | 191100 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 13 | 20240827 | 191000 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 14 | 20240827 | 190900 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 15 | 20240827 | 190800 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 16 | 20240827 | 190700 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 17 | 20240827 | 190600 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 18 | 20240827 | 190500 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 19 | 20240827 | 190400 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 20 | 20240827 | 190300 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 21 | 20240827 | 190200 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 22 | 20240827 | 190100 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 23 | 20240827 | 190000 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 24 | 20240827 | 185900 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 25 | 20240827 | 185800 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 26 | 20240827 | 185700 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 27 | 20240827 | 185600 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 28 | 20240827 | 185500 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 29 | 20240827 | 185400 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 30 | 20240827 | 185300 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 31 | 20240827 | 185200 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 32 | 20240827 | 185100 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 2254 |
| 33 | 20240827 | 185000 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 34 | 20240827 | 184900 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 35 | 20240827 | 184800 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 36 | 20240827 | 184700 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 37 | 20240827 | 184600 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 38 | 20240827 | 184500 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 39 | 20240827 | 184400 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 40 | 20240827 | 184300 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 41 | 20240827 | 184200 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 42 | 20240827 | 184100 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 43 | 20240827 | 184000 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 44 | 20240827 | 183900 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 45 | 20240827 | 183800 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 46 | 20240827 | 183700 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 47 | 20240827 | 183600 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 48 | 20240827 | 183500 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 49 | 20240827 | 183400 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 50 | 20240827 | 183300 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 51 | 20240827 | 183200 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 52 | 20240827 | 183100 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 53 | 20240827 | 183000 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 54 | 20240827 | 182900 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 55 | 20240827 | 182800 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 56 | 20240827 | 182700 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 57 | 20240827 | 182600 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 58 | 20240827 | 182500 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 59 | 20240827 | 182400 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 60 | 20240827 | 182300 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 61 | 20240827 | 182200 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 62 | 20240827 | 182100 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 2254 |
| 63 | 20240827 | 182000 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 64 | 20240827 | 181900 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 65 | 20240827 | 181800 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 66 | 20240827 | 181700 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 67 | 20240827 | 181600 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 68 | 20240827 | 181500 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 69 | 20240827 | 181400 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 70 | 20240827 | 181300 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 71 | 20240827 | 181200 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 72 | 20240827 | 181100 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 73 | 20240827 | 181000 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 74 | 20240827 | 180900 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 75 | 20240827 | 180800 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 76 | 20240827 | 180700 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 77 | 20240827 | 180600 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 78 | 20240827 | 180500 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 79 | 20240827 | 180400 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 80 | 20240827 | 180300 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 81 | 20240827 | 180200 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 82 | 20240827 | 180100 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 83 | 20240827 | 180000 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 84 | 20240827 | 175900 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 85 | 20240827 | 175800 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 86 | 20240827 | 175700 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 87 | 20240827 | 175600 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 88 | 20240827 | 175500 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 89 | 20240827 | 175400 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 90 | 20240827 | 175300 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 91 | 20240827 | 175200 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 92 | 20240827 | 175100 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 2254 |
| 93 | 20240827 | 175000 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 94 | 20240827 | 174900 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 95 | 20240827 | 174800 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 96 | 20240827 | 174700 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 97 | 20240827 | 174600 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 98 | 20240827 | 174500 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 99 | 20240827 | 174400 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 100 | 20240827 | 174300 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 101 | 20240827 | 174200 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 102 | 20240827 | 174100 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 103 | 20240827 | 174000 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 104 | 20240827 | 173900 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 105 | 20240827 | 173800 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 106 | 20240827 | 173700 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 107 | 20240827 | 173600 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 108 | 20240827 | 173500 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 109 | 20240827 | 173400 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 110 | 20240827 | 173300 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 111 | 20240827 | 173200 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 112 | 20240827 | 173100 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 113 | 20240827 | 173000 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 114 | 20240827 | 172900 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 115 | 20240827 | 172800 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 116 | 20240827 | 172700 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 117 | 20240827 | 172600 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 118 | 20240827 | 172500 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 119 | 20240827 | 172400 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 120 | 20240827 | 172300 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 121 | 20240827 | 172200 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 122 | 20240827 | 172100 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 2254 |
| 123 | 20240827 | 172000 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 124 | 20240827 | 171900 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 125 | 20240827 | 171800 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 126 | 20240827 | 171700 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 127 | 20240827 | 171600 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 128 | 20240827 | 171500 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 129 | 20240827 | 171400 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 130 | 20240827 | 171300 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 131 | 20240827 | 171200 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 132 | 20240827 | 171100 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 133 | 20240827 | 171000 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 134 | 20240827 | 170900 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 135 | 20240827 | 170800 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 136 | 20240827 | 170700 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 137 | 20240827 | 170600 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 138 | 20240827 | 170500 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 139 | 20240827 | 170400 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 140 | 20240827 | 170300 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 141 | 20240827 | 170200 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 142 | 20240827 | 170100 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 143 | 20240827 | 170000 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 144 | 20240827 | 165900 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 145 | 20240827 | 165800 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 146 | 20240827 | 165700 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 147 | 20240827 | 165600 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 148 | 20240827 | 165500 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 149 | 20240827 | 165400 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 150 | 20240827 | 165300 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 151 | 20240827 | 165200 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 152 | 20240827 | 165100 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 2254 |
| 153 | 20240827 | 165000 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 154 | 20240827 | 164900 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 155 | 20240827 | 164800 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 156 | 20240827 | 164700 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 157 | 20240827 | 164600 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 158 | 20240827 | 164500 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 159 | 20240827 | 164400 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 160 | 20240827 | 164300 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 161 | 20240827 | 164200 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 162 | 20240827 | 164100 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 163 | 20240827 | 164000 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 164 | 20240827 | 163900 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 165 | 20240827 | 163800 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 166 | 20240827 | 163700 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 167 | 20240827 | 163600 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 168 | 20240827 | 163500 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 169 | 20240827 | 163400 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 170 | 20240827 | 163300 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 171 | 20240827 | 163200 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 172 | 20240827 | 163100 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 173 | 20240827 | 163000 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 174 | 20240827 | 162900 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 175 | 20240827 | 162800 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 176 | 20240827 | 162700 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 177 | 20240827 | 162600 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 178 | 20240827 | 162500 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 179 | 20240827 | 162400 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 180 | 20240827 | 162300 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 181 | 20240827 | 162200 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 182 | 20240827 | 162100 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 2254 |
| 183 | 20240827 | 162000 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 184 | 20240827 | 161900 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 185 | 20240827 | 161800 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 186 | 20240827 | 161700 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 187 | 20240827 | 161600 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 188 | 20240827 | 161500 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 189 | 20240827 | 161400 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 190 | 20240827 | 161300 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 191 | 20240827 | 161200 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 192 | 20240827 | 161100 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 193 | 20240827 | 161000 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 194 | 20240827 | 160900 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 195 | 20240827 | 160800 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 196 | 20240827 | 160700 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 197 | 20240827 | 160600 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 198 | 20240827 | 160500 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 199 | 20240827 | 160400 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 200 | 20240827 | 160300 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 201 | 20240827 | 160200 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 202 | 20240827 | 160100 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 203 | 20240827 | 160000 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 204 | 20240827 | 155900 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 205 | 20240827 | 155800 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 206 | 20240827 | 155700 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 207 | 20240827 | 155600 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 208 | 20240827 | 155500 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 209 | 20240827 | 155400 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 210 | 20240827 | 155300 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 211 | 20240827 | 155200 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 212 | 20240827 | 155100 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 2254 |
| 213 | 20240827 | 155000 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 214 | 20240827 | 154900 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 215 | 20240827 | 154800 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 216 | 20240827 | 154700 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 217 | 20240827 | 154600 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 218 | 20240827 | 154500 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 219 | 20240827 | 154400 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 220 | 20240827 | 154300 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 221 | 20240827 | 154200 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 222 | 20240827 | 154100 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 223 | 20240827 | 154000 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 224 | 20240827 | 153900 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 225 | 20240827 | 153800 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 226 | 20240827 | 153700 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 227 | 20240827 | 153600 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 228 | 20240827 | 153500 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 229 | 20240827 | 153400 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 230 | 20240827 | 153300 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 231 | 20240827 | 153200 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 232 | 20240827 | 153100 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 0 |
| 233 | 20240827 | 153000 | 33949036700 | 165200 | 165200 | 165200 | 165200 | 2254 |
| 234 | 20240827 | 152900 | 33576675900 | 165200 | 165200 | 165200 | 165200 | 0 |
| 235 | 20240827 | 152800 | 33576675900 | 165200 | 165200 | 165200 | 165200 | 0 |
| 236 | 20240827 | 152700 | 33576675900 | 165200 | 165200 | 165200 | 165200 | 0 |
| 237 | 20240827 | 152600 | 33576675900 | 165200 | 165200 | 165200 | 165200 | 0 |
| 238 | 20240827 | 152500 | 33576675900 | 165200 | 165200 | 165200 | 165200 | 0 |
| 239 | 20240827 | 152400 | 33576675900 | 165200 | 165200 | 165200 | 165200 | 0 |
| 240 | 20240827 | 152300 | 33576675900 | 165200 | 165200 | 165200 | 165200 | 0 |
| 241 | 20240827 | 152200 | 33576675900 | 165200 | 165200 | 165200 | 165200 | 0 |
| 242 | 20240827 | 152100 | 33576675900 | 165200 | 165200 | 165200 | 165200 | 0 |
| 243 | 20240827 | 152000 | 33576675900 | 165200 | 165200 | 165200 | 165200 | 0 |
| 244 | 20240827 | 151900 | 33576675900 | 165200 | 165300 | 165400 | 165200 | 278 |
| 245 | 20240827 | 151800 | 33530724300 | 165300 | 165500 | 165500 | 165300 | 107 |
| 246 | 20240827 | 151700 | 33513026500 | 165400 | 165500 | 165600 | 165400 | 248 |
| 247 | 20240827 | 151600 | 33471984300 | 165500 | 165500 | 165600 | 165300 | 376 |
| 248 | 20240827 | 151500 | 33409762200 | 165500 | 165600 | 165600 | 165300 | 388 |
| 249 | 20240827 | 151400 | 33345576700 | 165500 | 165600 | 165600 | 165300 | 1075 |
| 250 | 20240827 | 151300 | 33167696300 | 165500 | 165800 | 165800 | 165500 | 560 |
| 251 | 20240827 | 151200 | 33074927000 | 165900 | 165700 | 165900 | 165700 | 209 |
| 252 | 20240827 | 151100 | 33040282200 | 165900 | 165600 | 165900 | 165600 | 23 |
| 253 | 20240827 | 151000 | 33036470800 | 165600 | 166100 | 166100 | 165500 | 314 |
| 254 | 20240827 | 150900 | 32984400100 | 165900 | 166200 | 166200 | 165900 | 166 |
| 255 | 20240827 | 150800 | 32956835700 | 166000 | 166000 | 166200 | 165900 | 146 |
| 256 | 20240827 | 150700 | 32932593500 | 166000 | 165900 | 166000 | 165500 | 2729 |
| 257 | 20240827 | 150600 | 32480796700 | 165800 | 166000 | 166000 | 165800 | 154 |
| 258 | 20240827 | 150500 | 32455249300 | 165900 | 166000 | 166000 | 165800 | 370 |
| 259 | 20240827 | 150400 | 32393867800 | 166000 | 165900 | 166000 | 165800 | 218 |
| 260 | 20240827 | 150300 | 32357702800 | 166000 | 165800 | 166000 | 165800 | 586 |
| 261 | 20240827 | 150200 | 32260461700 | 165900 | 165300 | 165900 | 165300 | 1059 |
| 262 | 20240827 | 150100 | 32085067700 | 165400 | 165300 | 165400 | 165300 | 95 |
| 263 | 20240827 | 150000 | 32069355600 | 165400 | 165200 | 165400 | 165100 | 166 |
| 264 | 20240827 | 145900 | 32041925700 | 165300 | 165100 | 165300 | 165100 | 320 |
| 265 | 20240827 | 145800 | 31989060700 | 165100 | 165200 | 165200 | 165000 | 283 |
| 266 | 20240827 | 145700 | 31942351300 | 165200 | 165200 | 165200 | 165100 | 307 |
| 267 | 20240827 | 145600 | 31891635700 | 165000 | 165100 | 165200 | 165000 | 124 |
| 268 | 20240827 | 145500 | 31871159000 | 165200 | 165000 | 165200 | 165000 | 101 |
| 269 | 20240827 | 145400 | 31854482800 | 165000 | 165000 | 165200 | 164900 | 661 |
| 270 | 20240827 | 145300 | 31745417400 | 165000 | 165000 | 165000 | 164900 | 747 |
| 271 | 20240827 | 145200 | 31622163100 | 165000 | 165000 | 165000 | 164800 | 359 |
| 272 | 20240827 | 145100 | 31562941800 | 164900 | 164900 | 165000 | 164900 | 52 |
| 273 | 20240827 | 145000 | 31554365100 | 164900 | 164900 | 165000 | 164800 | 458 |
| 274 | 20240827 | 144900 | 31478817500 | 165000 | 164900 | 165200 | 164900 | 671 |
| 275 | 20240827 | 144800 | 31368099400 | 165000 | 165400 | 165400 | 164800 | 1008 |
| 276 | 20240827 | 144700 | 31201719500 | 165400 | 165500 | 165500 | 165300 | 328 |
| 277 | 20240827 | 144600 | 31147468400 | 165500 | 165400 | 165500 | 165400 | 140 |
| 278 | 20240827 | 144500 | 31124309900 | 165500 | 165300 | 165500 | 165300 | 252 |
| 279 | 20240827 | 144400 | 31082623100 | 165400 | 165500 | 165500 | 165300 | 192 |
| 280 | 20240827 | 144300 | 31050858600 | 165500 | 165300 | 165500 | 165300 | 28 |
| 281 | 20240827 | 144200 | 31046226000 | 165400 | 165100 | 165500 | 165100 | 291 |
| 282 | 20240827 | 144100 | 30998108200 | 165100 | 165500 | 165500 | 165100 | 54 |
| 283 | 20240827 | 144000 | 30989180900 | 164900 | 165500 | 165600 | 164700 | 457 |
| 284 | 20240827 | 143900 | 30913578600 | 164900 | 165000 | 165700 | 164900 | 621 |
| 285 | 20240827 | 143800 | 30811114300 | 165100 | 165500 | 165600 | 165100 | 255 |
| 286 | 20240827 | 143700 | 30768915000 | 165500 | 165700 | 165700 | 165100 | 116 |
| 287 | 20240827 | 143600 | 30749743100 | 165700 | 165200 | 165700 | 165100 | 247 |
| 288 | 20240827 | 143500 | 30708926400 | 165200 | 165400 | 165800 | 165200 | 327 |
| 289 | 20240827 | 143400 | 30654787200 | 165500 | 165200 | 165800 | 165200 | 103 |
| 290 | 20240827 | 143300 | 30637743900 | 165200 | 165200 | 165900 | 165200 | 307 |
| 291 | 20240827 | 143200 | 30586895800 | 165200 | 165500 | 165900 | 165200 | 285 |
| 292 | 20240827 | 143100 | 30539731900 | 165500 | 166000 | 166000 | 165500 | 112 |
| 293 | 20240827 | 143000 | 30521160200 | 165900 | 165900 | 166000 | 165500 | 1354 |
| 294 | 20240827 | 142900 | 30296870100 | 166000 | 166300 | 166300 | 165900 | 192 |
| 295 | 20240827 | 142800 | 30264994900 | 166300 | 166100 | 166300 | 166000 | 902 |
| 296 | 20240827 | 142700 | 30115138500 | 166100 | 166100 | 166100 | 166000 | 68 |
| 297 | 20240827 | 142600 | 30103844900 | 166000 | 166100 | 166100 | 166000 | 64 |
| 298 | 20240827 | 142500 | 30093218000 | 166100 | 165900 | 166100 | 165700 | 706 |
| 299 | 20240827 | 142400 | 29976049400 | 165800 | 165800 | 165900 | 165700 | 180 |
| 300 | 20240827 | 142300 | 29946202500 | 165900 | 165700 | 165900 | 165600 | 303 |
| 301 | 20240827 | 142200 | 29895976800 | 165900 | 165900 | 165900 | 165700 | 138 |
| 302 | 20240827 | 142100 | 29873095000 | 165900 | 165700 | 165900 | 165700 | 200 |
| 303 | 20240827 | 142000 | 29839931800 | 165800 | 166000 | 166000 | 165700 | 252 |
| 304 | 20240827 | 141900 | 29798148700 | 165900 | 165900 | 165900 | 165800 | 238 |
| 305 | 20240827 | 141800 | 29758665600 | 165900 | 165800 | 165900 | 165700 | 187 |
| 306 | 20240827 | 141700 | 29727657900 | 165800 | 165800 | 165800 | 165700 | 155 |
| 307 | 20240827 | 141600 | 29701960200 | 165700 | 165500 | 165800 | 165500 | 770 |
| 308 | 20240827 | 141500 | 29574410400 | 165500 | 165400 | 165500 | 165400 | 178 |
| 309 | 20240827 | 141400 | 29544959600 | 165500 | 165400 | 165500 | 165400 | 237 |
| 310 | 20240827 | 141300 | 29505751000 | 165500 | 165400 | 165500 | 165200 | 253 |
| 311 | 20240827 | 141200 | 29463912800 | 165400 | 165300 | 165400 | 165100 | 343 |
| 312 | 20240827 | 141100 | 29407241800 | 165300 | 165100 | 165300 | 165100 | 190 |
| 313 | 20240827 | 141000 | 29375856800 | 165000 | 165300 | 165300 | 165000 | 143 |
| 314 | 20240827 | 140900 | 29352239800 | 165300 | 164800 | 165300 | 164800 | 587 |
| 315 | 20240827 | 140800 | 29255408000 | 164800 | 164900 | 164900 | 164800 | 197 |
| 316 | 20240827 | 140700 | 29222938300 | 164900 | 165000 | 165000 | 164800 | 162 |
| 317 | 20240827 | 140600 | 29196224200 | 165000 | 164700 | 165000 | 164500 | 448 |
| 318 | 20240827 | 140500 | 29122446200 | 164800 | 164800 | 164900 | 164700 | 63 |
| 319 | 20240827 | 140400 | 29112068900 | 164900 | 165000 | 165200 | 164900 | 332 |
| 320 | 20240827 | 140300 | 29057298600 | 164900 | 165200 | 165200 | 164900 | 363 |
| 321 | 20240827 | 140200 | 28997375100 | 165300 | 165200 | 165300 | 165200 | 37 |
| 322 | 20240827 | 140100 | 28991261100 | 165300 | 165100 | 165300 | 164900 | 372 |
| 323 | 20240827 | 140000 | 28929839900 | 165100 | 165100 | 165200 | 164900 | 124 |
| 324 | 20240827 | 135900 | 28909372000 | 165000 | 165100 | 165100 | 164900 | 138 |
| 325 | 20240827 | 135800 | 28886604100 | 165100 | 165100 | 165100 | 164500 | 74 |
| 326 | 20240827 | 135700 | 28874400400 | 165100 | 165200 | 165200 | 164400 | 308 |
| 327 | 20240827 | 135600 | 28823576100 | 165200 | 165300 | 165300 | 164400 | 302 |
| 328 | 20240827 | 135500 | 28773830100 | 165300 | 164800 | 165300 | 164700 | 302 |
| 329 | 20240827 | 135400 | 28724074300 | 164700 | 164800 | 165300 | 164700 | 126 |
| 330 | 20240827 | 135300 | 28703313600 | 164800 | 164200 | 164800 | 164200 | 516 |
| 331 | 20240827 | 135200 | 28618468000 | 164300 | 164400 | 164400 | 164200 | 415 |
| 332 | 20240827 | 135100 | 28550276700 | 164400 | 164400 | 164400 | 164200 | 108 |
| 333 | 20240827 | 135000 | 28532529200 | 164400 | 165200 | 165200 | 164300 | 575 |
| 334 | 20240827 | 134900 | 28437918200 | 165200 | 165100 | 165200 | 165000 | 223 |
| 335 | 20240827 | 134800 | 28401100300 | 165100 | 165100 | 165100 | 164600 | 130 |
| 336 | 20240827 | 134700 | 28379679100 | 165100 | 165000 | 165200 | 164700 | 272 |
| 337 | 20240827 | 134600 | 28334762200 | 165000 | 165100 | 165100 | 164600 | 55 |
| 338 | 20240827 | 134500 | 28325696600 | 165200 | 164700 | 165300 | 164600 | 495 |
| 339 | 20240827 | 134400 | 28244063200 | 164700 | 165100 | 165200 | 164600 | 593 |
| 340 | 20240827 | 134300 | 28146366400 | 165100 | 165000 | 165100 | 165000 | 28 |
| 341 | 20240827 | 134200 | 28141745600 | 165000 | 164900 | 165000 | 164800 | 188 |
| 342 | 20240827 | 134100 | 28110747200 | 164900 | 164900 | 164900 | 164800 | 48 |
| 343 | 20240827 | 134000 | 28102833100 | 164900 | 164800 | 164900 | 164600 | 152 |
| 344 | 20240827 | 133900 | 28077795300 | 164800 | 164900 | 164900 | 164700 | 88 |
| 345 | 20240827 | 133800 | 28063290500 | 164900 | 165000 | 165000 | 164700 | 105 |
| 346 | 20240827 | 133700 | 28045969100 | 165000 | 165200 | 165200 | 164600 | 649 |
| 347 | 20240827 | 133600 | 27938982900 | 165200 | 165400 | 165400 | 164800 | 170 |
| 348 | 20240827 | 133500 | 27910908500 | 165400 | 165400 | 165400 | 165300 | 229 |
| 349 | 20240827 | 133400 | 27873032300 | 165400 | 165600 | 165600 | 165000 | 134 |
| 350 | 20240827 | 133300 | 27850886100 | 165600 | 165600 | 165600 | 165500 | 241 |
| 351 | 20240827 | 133200 | 27810978900 | 165600 | 165600 | 165600 | 165100 | 124 |
| 352 | 20240827 | 133100 | 27790487600 | 165600 | 165700 | 165700 | 165500 | 58 |
| 353 | 20240827 | 133000 | 27780882700 | 165700 | 165700 | 165700 | 165100 | 281 |
| 354 | 20240827 | 132900 | 27734369000 | 165700 | 165600 | 165700 | 165200 | 176 |
| 355 | 20240827 | 132800 | 27705284900 | 165600 | 165600 | 165700 | 165100 | 377 |
| 356 | 20240827 | 132700 | 27642876400 | 165600 | 165500 | 165600 | 165200 | 269 |
| 357 | 20240827 | 132600 | 27598397300 | 165400 | 165600 | 165600 | 165400 | 29 |
| 358 | 20240827 | 132500 | 27593597100 | 165600 | 165500 | 165600 | 165400 | 250 |
| 359 | 20240827 | 132400 | 27552222700 | 165600 | 165700 | 165700 | 165000 | 202 |
| 360 | 20240827 | 132300 | 27518868800 | 165700 | 165500 | 165800 | 165100 | 321 |
| 361 | 20240827 | 132200 | 27465734400 | 165500 | 165600 | 165600 | 165200 | 224 |
| 362 | 20240827 | 132100 | 27428660700 | 165500 | 165500 | 165800 | 165500 | 88 |
| 363 | 20240827 | 132000 | 27414088400 | 165200 | 166000 | 166000 | 165200 | 466 |
| 364 | 20240827 | 131900 | 27336936300 | 166000 | 166000 | 166000 | 165900 | 88 |
| 365 | 20240827 | 131800 | 27322330900 | 166000 | 166000 | 166000 | 165700 | 92 |
| 366 | 20240827 | 131700 | 27307072200 | 166000 | 165800 | 166000 | 165300 | 64 |
| 367 | 20240827 | 131600 | 27296471800 | 165800 | 166300 | 166300 | 165200 | 540 |
| 368 | 20240827 | 131500 | 27207045100 | 166200 | 166300 | 166300 | 166200 | 52 |
| 369 | 20240827 | 131400 | 27198398300 | 166300 | 166400 | 166400 | 165400 | 68 |
| 370 | 20240827 | 131300 | 27187114400 | 166400 | 166000 | 166500 | 165600 | 664 |
| 371 | 20240827 | 131200 | 27076848200 | 166000 | 165600 | 166000 | 165600 | 427 |
| 372 | 20240827 | 131100 | 27006079300 | 165800 | 165500 | 165800 | 165500 | 109 |
| 373 | 20240827 | 131000 | 26988027100 | 165600 | 164900 | 165700 | 164900 | 325 |
| 374 | 20240827 | 130900 | 26934203600 | 165300 | 165500 | 165500 | 164800 | 203 |
| 375 | 20240827 | 130800 | 26900608800 | 165500 | 165100 | 165900 | 164600 | 521 |
| 376 | 20240827 | 130700 | 26814617900 | 165600 | 165900 | 165900 | 165100 | 609 |
| 377 | 20240827 | 130600 | 26713853500 | 165900 | 165600 | 165900 | 165500 | 87 |
| 378 | 20240827 | 130500 | 26699436900 | 165700 | 165800 | 165900 | 165400 | 76 |
| 379 | 20240827 | 130400 | 26686849300 | 166000 | 166000 | 166100 | 165300 | 1419 |
| 380 | 20240827 | 130300 | 26451680200 | 166100 | 166400 | 166400 | 166000 | 116 |
| 381 | 20240827 | 130200 | 26432406800 | 166400 | 166600 | 166600 | 166300 | 7 |
| 382 | 20240827 | 130100 | 26431241400 | 166200 | 166900 | 166900 | 166100 | 637 |
| 383 | 20240827 | 130000 | 26325210300 | 166900 | 167000 | 167000 | 166800 | 110 |
| 384 | 20240827 | 125900 | 26306855100 | 167000 | 166900 | 167100 | 166900 | 277 |
| 385 | 20240827 | 125800 | 26260597800 | 167000 | 166900 | 167000 | 166900 | 86 |
| 386 | 20240827 | 125700 | 26246241800 | 167000 | 166300 | 167000 | 166300 | 557 |
| 387 | 20240827 | 125600 | 26153466700 | 166400 | 166600 | 166600 | 166400 | 172 |
| 388 | 20240827 | 125500 | 26124832200 | 166600 | 166600 | 166700 | 166500 | 126 |
| 389 | 20240827 | 125400 | 26103842900 | 166600 | 166500 | 166600 | 166300 | 267 |
| 390 | 20240827 | 125300 | 26059394500 | 166600 | 166400 | 166700 | 166300 | 403 |
| 391 | 20240827 | 125200 | 25992290500 | 166000 | 166600 | 166600 | 166000 | 654 |
| 392 | 20240827 | 125100 | 25883541100 | 167000 | 166500 | 167200 | 166400 | 178 |
| 393 | 20240827 | 125000 | 25853831900 | 166400 | 167400 | 167500 | 166100 | 424 |
| 394 | 20240827 | 124900 | 25783144400 | 167400 | 167500 | 167500 | 166200 | 1328 |
| 395 | 20240827 | 124800 | 25561481000 | 167500 | 167500 | 167600 | 166800 | 1483 |
| 396 | 20240827 | 124700 | 25313797800 | 167500 | 166700 | 167600 | 166600 | 1361 |
| 397 | 20240827 | 124600 | 25086448500 | 166600 | 166100 | 166600 | 166100 | 612 |
| 398 | 20240827 | 124500 | 24984621600 | 166000 | 165800 | 166400 | 165800 | 1334 |
| 399 | 20240827 | 124400 | 24762927500 | 165900 | 165800 | 166000 | 165800 | 284 |
| 400 | 20240827 | 124300 | 24715810900 | 165800 | 165700 | 165900 | 165400 | 265 |
| 401 | 20240827 | 124200 | 24671879200 | 165800 | 165300 | 165800 | 165300 | 429 |
| 402 | 20240827 | 124100 | 24600866400 | 165800 | 165800 | 165800 | 165200 | 49 |
| 403 | 20240827 | 124000 | 24592755300 | 165200 | 165800 | 165900 | 165200 | 366 |
| 404 | 20240827 | 123900 | 24532076800 | 165800 | 166000 | 166000 | 165100 | 501 |
| 405 | 20240827 | 123800 | 24449171900 | 166000 | 165700 | 166000 | 165700 | 280 |
| 406 | 20240827 | 123700 | 24402758100 | 165800 | 165600 | 165800 | 165500 | 380 |
| 407 | 20240827 | 123600 | 24339814100 | 165600 | 165700 | 165700 | 165600 | 110 |
| 408 | 20240827 | 123500 | 24321591000 | 165700 | 165800 | 165800 | 165500 | 453 |
| 409 | 20240827 | 123400 | 24246562900 | 165800 | 165900 | 165900 | 165800 | 63 |
| 410 | 20240827 | 123300 | 24236116100 | 165800 | 165500 | 166100 | 165500 | 284 |
| 411 | 20240827 | 123200 | 24188967000 | 165500 | 166000 | 166300 | 165500 | 1174 |
| 412 | 20240827 | 123100 | 23994062700 | 165700 | 165600 | 166200 | 165600 | 981 |
| 413 | 20240827 | 123000 | 23831292400 | 165700 | 165200 | 165700 | 165200 | 795 |
| 414 | 20240827 | 122900 | 23699735000 | 165200 | 164800 | 165200 | 164300 | 442 |
| 415 | 20240827 | 122800 | 23626819000 | 164900 | 164800 | 164900 | 164200 | 878 |
| 416 | 20240827 | 122700 | 23482349600 | 164700 | 164700 | 164900 | 164300 | 490 |
| 417 | 20240827 | 122600 | 23401695100 | 164900 | 165000 | 165000 | 164600 | 100 |
| 418 | 20240827 | 122500 | 23385226500 | 165100 | 165100 | 165200 | 164100 | 735 |
| 419 | 20240827 | 122400 | 23263976200 | 165100 | 165000 | 165100 | 165000 | 192 |
| 420 | 20240827 | 122300 | 23232277200 | 165200 | 164900 | 165300 | 164900 | 366 |
| 421 | 20240827 | 122200 | 23171791500 | 165300 | 165400 | 165500 | 165300 | 57 |
| 422 | 20240827 | 122100 | 23162364100 | 165500 | 164900 | 165500 | 164900 | 1239 |
| 423 | 20240827 | 122000 | 22957764400 | 164900 | 164600 | 164900 | 164600 | 229 |
| 424 | 20240827 | 121900 | 22920043900 | 164600 | 164600 | 164800 | 164600 | 347 |
| 425 | 20240827 | 121800 | 22862915100 | 164600 | 164400 | 164800 | 164100 | 1780 |
| 426 | 20240827 | 121700 | 22569948400 | 164500 | 164700 | 164800 | 164500 | 261 |
| 427 | 20240827 | 121600 | 22527006200 | 164700 | 164400 | 164800 | 164200 | 1535 |
| 428 | 20240827 | 121500 | 22274333800 | 164300 | 164000 | 164400 | 163600 | 513 |
| 429 | 20240827 | 121400 | 22190112200 | 164000 | 164100 | 164100 | 163900 | 44 |
| 430 | 20240827 | 121300 | 22182895600 | 164000 | 163800 | 164000 | 163500 | 371 |
| 431 | 20240827 | 121200 | 22122090900 | 163900 | 164000 | 164000 | 163900 | 138 |
| 432 | 20240827 | 121100 | 22099469000 | 164000 | 163800 | 164000 | 163800 | 155 |
| 433 | 20240827 | 121000 | 22074072200 | 163800 | 163900 | 164000 | 163800 | 66 |
| 434 | 20240827 | 120900 | 22063259200 | 163900 | 163700 | 164000 | 163700 | 163 |
| 435 | 20240827 | 120800 | 22036569200 | 163700 | 163500 | 163700 | 163500 | 193 |
| 436 | 20240827 | 120700 | 22005001800 | 163700 | 163900 | 163900 | 163700 | 245 |
| 437 | 20240827 | 120600 | 21964872400 | 164000 | 164000 | 164000 | 162900 | 355 |
| 438 | 20240827 | 120500 | 21906823600 | 164100 | 164100 | 164100 | 163900 | 149 |
| 439 | 20240827 | 120400 | 21882386900 | 164100 | 164000 | 164100 | 164000 | 235 |
| 440 | 20240827 | 120300 | 21843825100 | 164000 | 164000 | 164100 | 164000 | 217 |
| 441 | 20240827 | 120200 | 21808234700 | 164200 | 164100 | 164200 | 164000 | 208 |
| 442 | 20240827 | 120100 | 21774099300 | 164100 | 163900 | 164200 | 163900 | 1444 |
| 443 | 20240827 | 120000 | 21537166700 | 164000 | 164000 | 164000 | 163900 | 87 |
| 444 | 20240827 | 115900 | 21522906200 | 163900 | 163300 | 164000 | 163300 | 625 |
| 445 | 20240827 | 115800 | 21420620800 | 163400 | 163600 | 163600 | 163400 | 259 |
| 446 | 20240827 | 115700 | 21378263200 | 163700 | 163600 | 163700 | 163600 | 144 |
| 447 | 20240827 | 115600 | 21354697800 | 163500 | 163700 | 163700 | 163500 | 190 |
| 448 | 20240827 | 115500 | 21323619300 | 163800 | 164100 | 164200 | 163700 | 831 |
| 449 | 20240827 | 115400 | 21187304300 | 164200 | 164000 | 164200 | 163900 | 384 |
| 450 | 20240827 | 115300 | 21124317200 | 164000 | 163600 | 164000 | 163600 | 602 |
| 451 | 20240827 | 115200 | 21025683400 | 163700 | 163500 | 163700 | 163400 | 181 |
| 452 | 20240827 | 115100 | 20996082700 | 163400 | 163500 | 163500 | 163400 | 19 |
| 453 | 20240827 | 115000 | 20992977100 | 163500 | 163400 | 163500 | 163400 | 278 |
| 454 | 20240827 | 114900 | 20947548600 | 163300 | 163200 | 163300 | 163200 | 64 |
| 455 | 20240827 | 114800 | 20937101100 | 163300 | 163400 | 163400 | 163300 | 36 |
| 456 | 20240827 | 114700 | 20931220600 | 163400 | 163100 | 163400 | 163000 | 69 |
| 457 | 20240827 | 114600 | 20919961200 | 163200 | 163000 | 163200 | 162900 | 72 |
| 458 | 20240827 | 114500 | 20908222900 | 163100 | 162400 | 163100 | 162400 | 70 |
| 459 | 20240827 | 114400 | 20896818700 | 162700 | 162900 | 163000 | 162200 | 344 |
| 460 | 20240827 | 114300 | 20840880000 | 163000 | 163200 | 163200 | 162800 | 172 |
| 461 | 20240827 | 114200 | 20812843600 | 163200 | 163100 | 163300 | 163000 | 244 |
| 462 | 20240827 | 114100 | 20773027000 | 163100 | 163500 | 163500 | 163000 | 27 |
| 463 | 20240827 | 114000 | 20768620900 | 163400 | 163400 | 163400 | 162800 | 142 |
| 464 | 20240827 | 113900 | 20745445300 | 163400 | 163400 | 163500 | 162700 | 282 |
| 465 | 20240827 | 113800 | 20699465900 | 163600 | 163300 | 163600 | 163200 | 53 |
| 466 | 20240827 | 113700 | 20690807400 | 163300 | 162800 | 163300 | 162700 | 97 |
| 467 | 20240827 | 113600 | 20675007000 | 162800 | 163100 | 163100 | 162800 | 37 |
| 468 | 20240827 | 113500 | 20668978100 | 163100 | 162600 | 163100 | 162600 | 158 |
| 469 | 20240827 | 113400 | 20643247600 | 162300 | 162300 | 162900 | 162300 | 134 |
| 470 | 20240827 | 113300 | 20621473000 | 162300 | 162900 | 163000 | 162200 | 431 |
| 471 | 20240827 | 113200 | 20551368900 | 163000 | 162700 | 163000 | 162300 | 475 |
| 472 | 20240827 | 113100 | 20474159100 | 162700 | 163100 | 163100 | 162600 | 56 |
| 473 | 20240827 | 113000 | 20465036600 | 163100 | 162900 | 163100 | 162500 | 179 |
| 474 | 20240827 | 112900 | 20435899000 | 163000 | 163200 | 163200 | 162400 | 284 |
| 475 | 20240827 | 112800 | 20389642200 | 163200 | 163100 | 163300 | 163100 | 155 |
| 476 | 20240827 | 112700 | 20364354200 | 163300 | 163700 | 163700 | 163000 | 1003 |
| 477 | 20240827 | 112600 | 20200644200 | 163700 | 163600 | 164100 | 163600 | 1513 |
| 478 | 20240827 | 112500 | 19952775100 | 163600 | 163500 | 163700 | 163400 | 266 |
| 479 | 20240827 | 112400 | 19909281100 | 163500 | 163400 | 163700 | 163400 | 446 |
| 480 | 20240827 | 112300 | 19836356400 | 163100 | 163000 | 163400 | 163000 | 332 |
| 481 | 20240827 | 112200 | 19782197000 | 163000 | 163100 | 163100 | 162400 | 378 |
| 482 | 20240827 | 112100 | 19720609000 | 163100 | 163000 | 163100 | 163000 | 129 |
| 483 | 20240827 | 112000 | 19699575800 | 163000 | 162900 | 163000 | 162800 | 90 |
| 484 | 20240827 | 111900 | 19684912000 | 162900 | 162900 | 162900 | 162800 | 70 |
| 485 | 20240827 | 111800 | 19673514400 | 162900 | 162900 | 163000 | 162400 | 292 |
| 486 | 20240827 | 111700 | 19625968900 | 162900 | 162400 | 162900 | 162400 | 1533 |
| 487 | 20240827 | 111600 | 19376854400 | 162400 | 163000 | 163000 | 162400 | 372 |
| 488 | 20240827 | 111500 | 19316382300 | 163200 | 163200 | 163400 | 163200 | 667 |
| 489 | 20240827 | 111400 | 19207476600 | 163200 | 162500 | 163200 | 162400 | 1199 |
| 490 | 20240827 | 111300 | 19012220300 | 162600 | 162000 | 162600 | 162000 | 980 |
| 491 | 20240827 | 111200 | 18853109700 | 162000 | 161900 | 162000 | 161800 | 127 |
| 492 | 20240827 | 111100 | 18832538000 | 162000 | 162000 | 162000 | 161500 | 322 |
| 493 | 20240827 | 111000 | 18780470200 | 161900 | 161900 | 161900 | 161800 | 44 |
| 494 | 20240827 | 110900 | 18773347700 | 161900 | 162000 | 162000 | 161800 | 217 |
| 495 | 20240827 | 110800 | 18738197200 | 161900 | 161900 | 162100 | 161800 | 630 |
| 496 | 20240827 | 110700 | 18636160400 | 161900 | 161200 | 161900 | 161200 | 855 |
| 497 | 20240827 | 110600 | 18498052900 | 161300 | 161300 | 161300 | 161200 | 153 |
| 498 | 20240827 | 110500 | 18473375100 | 161300 | 161000 | 161400 | 161000 | 96 |
| 499 | 20240827 | 110400 | 18457906500 | 161100 | 160900 | 161100 | 160900 | 33 |
| 500 | 20240827 | 110300 | 18452592200 | 160900 | 160800 | 161000 | 160700 | 219 |
| 501 | 20240827 | 110200 | 18417379100 | 160800 | 160900 | 160900 | 160600 | 588 |
| 502 | 20240827 | 110100 | 18322860800 | 160800 | 160900 | 161000 | 160700 | 234 |
| 503 | 20240827 | 110000 | 18285233500 | 160900 | 161100 | 161200 | 160700 | 308 |
| 504 | 20240827 | 105900 | 18235719000 | 161100 | 161100 | 161100 | 160800 | 217 |
| 505 | 20240827 | 105800 | 18200780100 | 161100 | 161300 | 161300 | 161100 | 491 |
| 506 | 20240827 | 105700 | 18121666500 | 161400 | 161400 | 161400 | 161200 | 46 |
| 507 | 20240827 | 105600 | 18114243900 | 161500 | 161300 | 161500 | 161200 | 189 |
| 508 | 20240827 | 105500 | 18083758400 | 161400 | 161300 | 161400 | 161200 | 75 |
| 509 | 20240827 | 105400 | 18071660200 | 161300 | 161400 | 161400 | 161300 | 65 |
| 510 | 20240827 | 105300 | 18061175300 | 161400 | 161400 | 161400 | 161300 | 60 |
| 511 | 20240827 | 105200 | 18051495500 | 161400 | 161300 | 161400 | 161300 | 182 |
| 512 | 20240827 | 105100 | 18022136500 | 161300 | 161400 | 161400 | 161300 | 59 |
| 513 | 20240827 | 105000 | 18012619500 | 161300 | 161500 | 161800 | 161300 | 228 |
| 514 | 20240827 | 104900 | 17975781400 | 161600 | 161500 | 161600 | 161400 | 454 |
| 515 | 20240827 | 104800 | 17902463900 | 161600 | 161500 | 161600 | 161500 | 95 |
| 516 | 20240827 | 104700 | 17887118300 | 161500 | 161400 | 161800 | 161400 | 306 |
| 517 | 20240827 | 104600 | 17837672300 | 161500 | 161600 | 161600 | 161400 | 50 |
| 518 | 20240827 | 104500 | 17829599000 | 161500 | 161700 | 161800 | 161400 | 33 |
| 519 | 20240827 | 104400 | 17824266200 | 161800 | 161500 | 161800 | 161500 | 74 |
| 520 | 20240827 | 104300 | 17812304400 | 161800 | 161700 | 161800 | 161600 | 45 |
| 521 | 20240827 | 104200 | 17805029700 | 161700 | 161400 | 161700 | 161400 | 65 |
| 522 | 20240827 | 104100 | 17794527800 | 161400 | 161300 | 161600 | 161300 | 57 |
| 523 | 20240827 | 104000 | 17785328900 | 161300 | 161600 | 161700 | 161300 | 159 |
| 524 | 20240827 | 103900 | 17759647900 | 161600 | 161400 | 161600 | 161400 | 54 |
| 525 | 20240827 | 103800 | 17750926800 | 161400 | 161700 | 161800 | 161200 | 299 |
| 526 | 20240827 | 103700 | 17702652100 | 161700 | 161700 | 161800 | 161600 | 127 |
| 527 | 20240827 | 103600 | 17682125500 | 161700 | 161900 | 161900 | 161700 | 115 |
| 528 | 20240827 | 103500 | 17663526100 | 161900 | 162000 | 162000 | 161800 | 230 |
| 529 | 20240827 | 103400 | 17626285500 | 161800 | 161800 | 162000 | 161800 | 295 |
| 530 | 20240827 | 103300 | 17578545700 | 161900 | 162100 | 162200 | 161900 | 306 |
| 531 | 20240827 | 103200 | 17528975900 | 162100 | 162200 | 162200 | 162100 | 366 |
| 532 | 20240827 | 103100 | 17469643600 | 162200 | 162400 | 162400 | 162200 | 206 |
| 533 | 20240827 | 103000 | 17436209700 | 162400 | 162100 | 162400 | 162100 | 580 |
| 534 | 20240827 | 102900 | 17342060100 | 162200 | 162100 | 162200 | 162100 | 106 |
| 535 | 20240827 | 102800 | 17324873200 | 162200 | 162000 | 162200 | 161800 | 214 |
| 536 | 20240827 | 102700 | 17290204500 | 162100 | 162300 | 162300 | 161500 | 470 |
| 537 | 20240827 | 102600 | 17214028100 | 162200 | 161900 | 162300 | 161900 | 207 |
| 538 | 20240827 | 102500 | 17180448200 | 161900 | 161900 | 162200 | 161900 | 371 |
| 539 | 20240827 | 102400 | 17120354700 | 162000 | 162100 | 162100 | 161600 | 253 |
| 540 | 20240827 | 102300 | 17079401900 | 162000 | 161600 | 162200 | 161600 | 768 |
| 541 | 20240827 | 102200 | 16954994900 | 161700 | 161200 | 161700 | 161000 | 510 |
| 542 | 20240827 | 102100 | 16872629200 | 161100 | 161100 | 161100 | 161000 | 75 |
| 543 | 20240827 | 102000 | 16860549100 | 161200 | 161200 | 161200 | 161000 | 129 |
| 544 | 20240827 | 101900 | 16839765300 | 161200 | 161000 | 161200 | 161000 | 115 |
| 545 | 20240827 | 101800 | 16821241700 | 161100 | 161100 | 161200 | 161000 | 206 |
| 546 | 20240827 | 101700 | 16788059000 | 161100 | 161000 | 161100 | 160900 | 78 |
| 547 | 20240827 | 101600 | 16775501500 | 161000 | 160500 | 161100 | 160500 | 560 |
| 548 | 20240827 | 101500 | 16685511600 | 160500 | 160300 | 160500 | 160200 | 77 |
| 549 | 20240827 | 101400 | 16673164800 | 160300 | 160200 | 160300 | 160100 | 223 |
| 550 | 20240827 | 101300 | 16637439900 | 160300 | 160300 | 160400 | 160200 | 131 |
| 551 | 20240827 | 101200 | 16616443200 | 160300 | 160400 | 160400 | 160300 | 229 |
| 552 | 20240827 | 101100 | 16579730400 | 160400 | 160500 | 160600 | 160300 | 533 |
| 553 | 20240827 | 101000 | 16494212000 | 160500 | 161000 | 161000 | 160500 | 2494 |
| 554 | 20240827 | 100900 | 16093090500 | 161000 | 161000 | 161000 | 160900 | 446 |
| 555 | 20240827 | 100800 | 16021323400 | 160900 | 161000 | 161000 | 160800 | 127 |
| 556 | 20240827 | 100700 | 16000890700 | 161000 | 161000 | 161000 | 160800 | 147 |
| 557 | 20240827 | 100600 | 15977234900 | 161100 | 161200 | 161200 | 161000 | 239 |
| 558 | 20240827 | 100500 | 15938742000 | 161300 | 161500 | 161500 | 161100 | 570 |
| 559 | 20240827 | 100400 | 15846832100 | 161600 | 161800 | 161800 | 161600 | 162 |
| 560 | 20240827 | 100300 | 15820634500 | 161800 | 161700 | 162100 | 161700 | 413 |
| 561 | 20240827 | 100200 | 15753787300 | 161700 | 161500 | 161700 | 161400 | 307 |
| 562 | 20240827 | 100100 | 15704193700 | 161500 | 160900 | 161500 | 160800 | 282 |
| 563 | 20240827 | 100000 | 15658745500 | 160800 | 160800 | 160900 | 160600 | 503 |
| 564 | 20240827 | 095900 | 15577901000 | 160800 | 160900 | 161100 | 160800 | 331 |
| 565 | 20240827 | 095800 | 15524645700 | 160900 | 161100 | 161200 | 160800 | 551 |
| 566 | 20240827 | 095700 | 15435968100 | 161100 | 161700 | 161800 | 160800 | 1208 |
| 567 | 20240827 | 095600 | 15241008600 | 161700 | 161800 | 161800 | 161600 | 393 |
| 568 | 20240827 | 095500 | 15177466200 | 161500 | 161900 | 162100 | 161500 | 1966 |
| 569 | 20240827 | 095400 | 14859180600 | 162000 | 161000 | 162000 | 161000 | 1392 |
| 570 | 20240827 | 095300 | 14634508100 | 161100 | 160300 | 161200 | 160300 | 1121 |
| 571 | 20240827 | 095200 | 14454199900 | 160300 | 160500 | 160500 | 160200 | 1011 |
| 572 | 20240827 | 095100 | 14292127300 | 160400 | 160400 | 160900 | 160300 | 2594 |
| 573 | 20240827 | 095000 | 13875812500 | 160300 | 160000 | 160300 | 159900 | 783 |
| 574 | 20240827 | 094900 | 13750426300 | 159800 | 159500 | 160000 | 159300 | 730 |
| 575 | 20240827 | 094800 | 13633791800 | 159600 | 159500 | 159700 | 159400 | 437 |
| 576 | 20240827 | 094700 | 13564071600 | 159500 | 159600 | 159600 | 159300 | 425 |
| 577 | 20240827 | 094600 | 13496296600 | 159600 | 159400 | 159700 | 159300 | 440 |
| 578 | 20240827 | 094500 | 13426114700 | 159500 | 159700 | 159800 | 159500 | 570 |
| 579 | 20240827 | 094400 | 13335172800 | 159700 | 159900 | 159900 | 159700 | 435 |
| 580 | 20240827 | 094300 | 13265685000 | 159800 | 160200 | 160200 | 159700 | 515 |
| 581 | 20240827 | 094200 | 13183343200 | 160200 | 160400 | 160400 | 159800 | 444 |
| 582 | 20240827 | 094100 | 13112229000 | 160700 | 159400 | 160700 | 159300 | 676 |
| 583 | 20240827 | 094000 | 13004276300 | 159300 | 159000 | 159700 | 159000 | 519 |
| 584 | 20240827 | 093900 | 12921580500 | 159200 | 159800 | 159800 | 159000 | 1010 |
| 585 | 20240827 | 093800 | 12760745600 | 159800 | 160100 | 160300 | 159400 | 1339 |
| 586 | 20240827 | 093700 | 12546760200 | 160100 | 159900 | 160100 | 159900 | 721 |
| 587 | 20240827 | 093600 | 12431362900 | 160100 | 160000 | 160200 | 159800 | 1337 |
| 588 | 20240827 | 093500 | 12217463500 | 160100 | 159900 | 160400 | 159900 | 1750 |
| 589 | 20240827 | 093400 | 11937410400 | 160000 | 160800 | 160900 | 159100 | 3275 |
| 590 | 20240827 | 093300 | 11412608900 | 160800 | 159000 | 160900 | 159000 | 3818 |
| 591 | 20240827 | 093200 | 10802969700 | 159000 | 158900 | 159100 | 158600 | 1226 |
| 592 | 20240827 | 093100 | 10608179000 | 158900 | 158300 | 159100 | 158300 | 1558 |
| 593 | 20240827 | 093000 | 10360793500 | 158300 | 158000 | 158500 | 157800 | 860 |
| 594 | 20240827 | 092900 | 10224797400 | 157900 | 157800 | 158000 | 157600 | 887 |
| 595 | 20240827 | 092800 | 10084869600 | 157800 | 157900 | 157900 | 157700 | 576 |
| 596 | 20240827 | 092700 | 9993955600 | 157900 | 157700 | 158000 | 157600 | 719 |
| 597 | 20240827 | 092600 | 9880515800 | 157800 | 158000 | 158000 | 157600 | 1970 |
| 598 | 20240827 | 092500 | 9569852000 | 158000 | 158200 | 158200 | 157500 | 3713 |
| 599 | 20240827 | 092400 | 8983762900 | 158200 | 158400 | 158500 | 158100 | 2668 |
| 600 | 20240827 | 092300 | 8561666000 | 158300 | 158700 | 158700 | 158300 | 1315 |
| 601 | 20240827 | 092200 | 8353201800 | 158700 | 159800 | 159900 | 158400 | 4893 |
| 602 | 20240827 | 092100 | 7575185600 | 159800 | 160000 | 160000 | 159300 | 2594 |
| 603 | 20240827 | 092000 | 7161085000 | 160000 | 159600 | 160200 | 159600 | 1478 |
| 604 | 20240827 | 091900 | 6924981800 | 159700 | 159500 | 159800 | 159500 | 723 |
| 605 | 20240827 | 091800 | 6809518700 | 159500 | 159800 | 159800 | 159400 | 2150 |
| 606 | 20240827 | 091700 | 6466536400 | 159600 | 160300 | 160400 | 159600 | 2291 |
| 607 | 20240827 | 091600 | 6100173400 | 160200 | 160600 | 160800 | 160000 | 4375 |
| 608 | 20240827 | 091500 | 5398994200 | 160600 | 161400 | 161400 | 160600 | 2109 |
| 609 | 20240827 | 091400 | 5059845000 | 161400 | 161200 | 161700 | 161200 | 389 |
| 610 | 20240827 | 091300 | 4996997400 | 161100 | 161000 | 161200 | 161000 | 289 |
| 611 | 20240827 | 091200 | 4950453900 | 160700 | 161400 | 161600 | 160700 | 1660 |
| 612 | 20240827 | 091100 | 4683349800 | 161200 | 161900 | 161900 | 160700 | 2919 |
| 613 | 20240827 | 091000 | 4213287600 | 161900 | 161800 | 161900 | 161400 | 515 |
| 614 | 20240827 | 090900 | 4130013300 | 161400 | 161000 | 162100 | 160900 | 2015 |
| 615 | 20240827 | 090800 | 3804984400 | 161000 | 160700 | 161700 | 160600 | 2496 |
| 616 | 20240827 | 090700 | 3403281100 | 160600 | 162600 | 162600 | 160600 | 4444 |
| 617 | 20240827 | 090600 | 2685087200 | 162700 | 162100 | 162700 | 161900 | 1541 |
| 618 | 20240827 | 090500 | 2435143300 | 161900 | 161900 | 162400 | 161800 | 1050 |
| 619 | 20240827 | 090400 | 2265144200 | 162000 | 164000 | 164800 | 162000 | 4848 |
| 620 | 20240827 | 090300 | 1474662900 | 164000 | 164900 | 165000 | 164000 | 1860 |
| 621 | 20240827 | 090200 | 1169485800 | 164500 | 166100 | 166100 | 163900 | 3680 |
| 622 | 20240827 | 090100 | 563484500 | 166100 | 166000 | 166300 | 165300 | 1916 |
| 623 | 20240827 | 090000 | 246087000 | 165900 | 168100 | 168100 | 165700 | 1418 |