35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 185300 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 7434 |
| 3 | 20240827 | 185200 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 4 | 20240827 | 185100 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 5 | 20240827 | 185000 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 6 | 20240827 | 184900 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 7 | 20240827 | 184800 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 8 | 20240827 | 184700 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 9 | 20240827 | 184600 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 10 | 20240827 | 184500 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 11 | 20240827 | 184400 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 12 | 20240827 | 184300 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 13 | 20240827 | 184200 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 14 | 20240827 | 184100 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 15 | 20240827 | 184000 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 16 | 20240827 | 183900 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 17 | 20240827 | 183800 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 18 | 20240827 | 183700 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 19 | 20240827 | 183600 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 20 | 20240827 | 183500 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 21 | 20240827 | 183400 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 22 | 20240827 | 183300 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 23 | 20240827 | 183200 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 24 | 20240827 | 183100 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 25 | 20240827 | 183000 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 26 | 20240827 | 182900 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 27 | 20240827 | 182800 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 28 | 20240827 | 182700 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 29 | 20240827 | 182600 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 30 | 20240827 | 182500 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 31 | 20240827 | 182400 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 32 | 20240827 | 182300 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 7434 |
| 33 | 20240827 | 182200 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 34 | 20240827 | 182100 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 35 | 20240827 | 182000 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 36 | 20240827 | 181900 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 37 | 20240827 | 181800 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 38 | 20240827 | 181700 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 39 | 20240827 | 181600 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 40 | 20240827 | 181500 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 41 | 20240827 | 181400 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 42 | 20240827 | 181300 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 43 | 20240827 | 181200 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 44 | 20240827 | 181100 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 45 | 20240827 | 181000 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 46 | 20240827 | 180900 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 47 | 20240827 | 180800 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 48 | 20240827 | 180700 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 49 | 20240827 | 180600 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 50 | 20240827 | 180500 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 51 | 20240827 | 180400 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 52 | 20240827 | 180300 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 53 | 20240827 | 180200 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 54 | 20240827 | 180100 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 55 | 20240827 | 180000 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 56 | 20240827 | 175900 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 57 | 20240827 | 175800 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 58 | 20240827 | 175700 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 59 | 20240827 | 175600 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 60 | 20240827 | 175500 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 61 | 20240827 | 175400 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 62 | 20240827 | 175300 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 7434 |
| 63 | 20240827 | 175200 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 64 | 20240827 | 175100 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 65 | 20240827 | 175000 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 66 | 20240827 | 174900 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 67 | 20240827 | 174800 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 68 | 20240827 | 174700 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 69 | 20240827 | 174600 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 70 | 20240827 | 174500 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 71 | 20240827 | 174400 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 72 | 20240827 | 174300 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 73 | 20240827 | 174200 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 74 | 20240827 | 174100 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 75 | 20240827 | 174000 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 76 | 20240827 | 173900 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 77 | 20240827 | 173800 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 78 | 20240827 | 173700 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 79 | 20240827 | 173600 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 80 | 20240827 | 173500 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 81 | 20240827 | 173400 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 82 | 20240827 | 173300 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 83 | 20240827 | 173200 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 84 | 20240827 | 173100 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 85 | 20240827 | 173000 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 86 | 20240827 | 172900 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 87 | 20240827 | 172800 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 88 | 20240827 | 172700 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 89 | 20240827 | 172600 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 90 | 20240827 | 172500 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 91 | 20240827 | 172400 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 92 | 20240827 | 172300 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 7434 |
| 93 | 20240827 | 172200 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 94 | 20240827 | 172100 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 95 | 20240827 | 172000 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 96 | 20240827 | 171900 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 97 | 20240827 | 171800 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 98 | 20240827 | 171700 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 99 | 20240827 | 171600 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 100 | 20240827 | 171500 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 101 | 20240827 | 171400 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 102 | 20240827 | 171300 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 103 | 20240827 | 171200 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 104 | 20240827 | 171100 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 105 | 20240827 | 171000 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 106 | 20240827 | 170900 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 107 | 20240827 | 170800 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 108 | 20240827 | 170700 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 109 | 20240827 | 170600 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 110 | 20240827 | 170500 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 111 | 20240827 | 170400 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 112 | 20240827 | 170300 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 113 | 20240827 | 170200 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 114 | 20240827 | 170100 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 115 | 20240827 | 170000 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 116 | 20240827 | 165900 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 117 | 20240827 | 165800 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 118 | 20240827 | 165700 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 119 | 20240827 | 165600 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 120 | 20240827 | 165500 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 121 | 20240827 | 165400 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 122 | 20240827 | 165300 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 7434 |
| 123 | 20240827 | 165200 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 124 | 20240827 | 165100 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 125 | 20240827 | 165000 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 126 | 20240827 | 164900 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 127 | 20240827 | 164800 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 128 | 20240827 | 164700 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 129 | 20240827 | 164600 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 130 | 20240827 | 164500 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 131 | 20240827 | 164400 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 132 | 20240827 | 164300 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 133 | 20240827 | 164200 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 134 | 20240827 | 164100 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 135 | 20240827 | 164000 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 136 | 20240827 | 163900 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 137 | 20240827 | 163800 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 138 | 20240827 | 163700 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 139 | 20240827 | 163600 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 140 | 20240827 | 163500 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 141 | 20240827 | 163400 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 142 | 20240827 | 163300 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 143 | 20240827 | 163200 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 144 | 20240827 | 163100 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 145 | 20240827 | 163000 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 146 | 20240827 | 162900 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 147 | 20240827 | 162800 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 148 | 20240827 | 162700 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 149 | 20240827 | 162600 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 150 | 20240827 | 162500 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 151 | 20240827 | 162400 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 152 | 20240827 | 162300 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 7434 |
| 153 | 20240827 | 162200 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 154 | 20240827 | 162100 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 155 | 20240827 | 162000 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 156 | 20240827 | 161900 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 157 | 20240827 | 161800 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 158 | 20240827 | 161700 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 159 | 20240827 | 161600 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 160 | 20240827 | 161500 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 161 | 20240827 | 161400 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 162 | 20240827 | 161300 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 163 | 20240827 | 161200 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 164 | 20240827 | 161100 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 165 | 20240827 | 161000 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 166 | 20240827 | 160900 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 167 | 20240827 | 160800 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 168 | 20240827 | 160700 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 169 | 20240827 | 160600 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 170 | 20240827 | 160500 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 171 | 20240827 | 160400 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 172 | 20240827 | 160300 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 173 | 20240827 | 160200 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 174 | 20240827 | 160100 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 175 | 20240827 | 160000 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 176 | 20240827 | 155900 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 177 | 20240827 | 155800 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 178 | 20240827 | 155700 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 179 | 20240827 | 155600 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 180 | 20240827 | 155500 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 181 | 20240827 | 155400 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 182 | 20240827 | 155300 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 7434 |
| 183 | 20240827 | 155200 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 184 | 20240827 | 155100 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 185 | 20240827 | 155000 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 186 | 20240827 | 154900 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 187 | 20240827 | 154800 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 188 | 20240827 | 154700 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 189 | 20240827 | 154600 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 190 | 20240827 | 154500 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 191 | 20240827 | 154400 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 192 | 20240827 | 154300 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 193 | 20240827 | 154200 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 194 | 20240827 | 154100 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 195 | 20240827 | 154000 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 196 | 20240827 | 153900 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 197 | 20240827 | 153800 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 198 | 20240827 | 153700 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 199 | 20240827 | 153600 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 200 | 20240827 | 153500 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 201 | 20240827 | 153400 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 202 | 20240827 | 153300 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 203 | 20240827 | 153200 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 204 | 20240827 | 153100 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 0 |
| 205 | 20240827 | 153000 | 86484856000 | 166100 | 166100 | 166100 | 166100 | 7434 |
| 206 | 20240827 | 152900 | 85250068600 | 165900 | 165900 | 165900 | 165900 | 0 |
| 207 | 20240827 | 152800 | 85250068600 | 165900 | 165900 | 165900 | 165900 | 0 |
| 208 | 20240827 | 152700 | 85250068600 | 165900 | 165900 | 165900 | 165900 | 0 |
| 209 | 20240827 | 152600 | 85250068600 | 165900 | 165900 | 165900 | 165900 | 0 |
| 210 | 20240827 | 152500 | 85250068600 | 165900 | 165900 | 165900 | 165900 | 0 |
| 211 | 20240827 | 152400 | 85250068600 | 165900 | 165900 | 165900 | 165900 | 0 |
| 212 | 20240827 | 152300 | 85250068600 | 165900 | 165900 | 165900 | 165900 | 0 |
| 213 | 20240827 | 152200 | 85250068600 | 165900 | 165900 | 165900 | 165900 | 0 |
| 214 | 20240827 | 152100 | 85250068600 | 165900 | 165900 | 165900 | 165900 | 0 |
| 215 | 20240827 | 152000 | 85250068600 | 165900 | 165900 | 165900 | 165900 | 0 |
| 216 | 20240827 | 151900 | 85250068600 | 165900 | 165900 | 166000 | 165800 | 711 |
| 217 | 20240827 | 151800 | 85132140400 | 166000 | 165700 | 166000 | 165700 | 680 |
| 218 | 20240827 | 151700 | 85019374700 | 165800 | 165700 | 165900 | 165600 | 1915 |
| 219 | 20240827 | 151600 | 84701952400 | 165700 | 165800 | 165900 | 165700 | 788 |
| 220 | 20240827 | 151500 | 84571344300 | 165800 | 166000 | 166100 | 165800 | 1248 |
| 221 | 20240827 | 151400 | 84364314400 | 166000 | 165900 | 166100 | 165800 | 1446 |
| 222 | 20240827 | 151300 | 84124315800 | 165800 | 165800 | 165900 | 165800 | 383 |
| 223 | 20240827 | 151200 | 84060811100 | 165800 | 166000 | 166100 | 165800 | 775 |
| 224 | 20240827 | 151100 | 83932235200 | 166000 | 166200 | 166200 | 166000 | 1068 |
| 225 | 20240827 | 151000 | 83754883800 | 166100 | 165600 | 166200 | 165500 | 1887 |
| 226 | 20240827 | 150900 | 83441870300 | 165500 | 165500 | 165600 | 165500 | 591 |
| 227 | 20240827 | 150800 | 83344036600 | 165500 | 165600 | 165600 | 165500 | 716 |
| 228 | 20240827 | 150700 | 83225518600 | 165600 | 165900 | 165900 | 165600 | 828 |
| 229 | 20240827 | 150600 | 83088302300 | 165800 | 165800 | 165900 | 165800 | 578 |
| 230 | 20240827 | 150500 | 82992457200 | 165800 | 165800 | 165900 | 165800 | 1110 |
| 231 | 20240827 | 150400 | 82808378300 | 165800 | 165800 | 165900 | 165800 | 780 |
| 232 | 20240827 | 150300 | 82679049300 | 165900 | 165900 | 166000 | 165800 | 654 |
| 233 | 20240827 | 150200 | 82570555700 | 165900 | 165500 | 166000 | 165500 | 2153 |
| 234 | 20240827 | 150100 | 82213659400 | 165500 | 165700 | 165800 | 165500 | 961 |
| 235 | 20240827 | 150000 | 82054482500 | 165700 | 165600 | 165900 | 165500 | 756 |
| 236 | 20240827 | 145900 | 81929285900 | 165700 | 165600 | 165900 | 165600 | 898 |
| 237 | 20240827 | 145800 | 81780428700 | 165700 | 165800 | 165900 | 165600 | 1787 |
| 238 | 20240827 | 145700 | 81484119200 | 165800 | 165800 | 166000 | 165700 | 924 |
| 239 | 20240827 | 145600 | 81330867600 | 165700 | 166100 | 166200 | 165700 | 1283 |
| 240 | 20240827 | 145500 | 81117909500 | 166100 | 166200 | 166200 | 166100 | 542 |
| 241 | 20240827 | 145400 | 81027861100 | 166200 | 166100 | 166400 | 166000 | 767 |
| 242 | 20240827 | 145300 | 80900380400 | 166000 | 166200 | 166300 | 166000 | 790 |
| 243 | 20240827 | 145200 | 80769102700 | 166200 | 165800 | 166400 | 165800 | 1855 |
| 244 | 20240827 | 145100 | 80460947600 | 165800 | 166000 | 166100 | 165800 | 1952 |
| 245 | 20240827 | 145000 | 80136978900 | 166000 | 166100 | 166200 | 166000 | 460 |
| 246 | 20240827 | 144900 | 80060603900 | 166200 | 166300 | 166300 | 166100 | 935 |
| 247 | 20240827 | 144800 | 79905235300 | 166300 | 166200 | 166500 | 166100 | 1239 |
| 248 | 20240827 | 144700 | 79699126000 | 166100 | 166200 | 166400 | 166000 | 1135 |
| 249 | 20240827 | 144600 | 79510443800 | 166100 | 166200 | 166400 | 166000 | 1429 |
| 250 | 20240827 | 144500 | 79272970600 | 166100 | 165900 | 166300 | 165800 | 795 |
| 251 | 20240827 | 144400 | 79140923400 | 165900 | 165700 | 165900 | 165600 | 584 |
| 252 | 20240827 | 144300 | 79044147100 | 165700 | 165600 | 166000 | 165500 | 930 |
| 253 | 20240827 | 144200 | 78889991500 | 165500 | 165500 | 165600 | 165400 | 881 |
| 254 | 20240827 | 144100 | 78744182900 | 165500 | 166000 | 166000 | 165500 | 1905 |
| 255 | 20240827 | 144000 | 78428639000 | 166000 | 166200 | 166200 | 166000 | 2299 |
| 256 | 20240827 | 143900 | 78046925400 | 166100 | 166100 | 166300 | 166100 | 539 |
| 257 | 20240827 | 143800 | 77957351500 | 166100 | 166300 | 166400 | 166100 | 687 |
| 258 | 20240827 | 143700 | 77843176100 | 166300 | 166400 | 166500 | 166300 | 290 |
| 259 | 20240827 | 143600 | 77794928700 | 166400 | 166400 | 166600 | 166200 | 860 |
| 260 | 20240827 | 143500 | 77651870800 | 166500 | 166500 | 166600 | 166400 | 633 |
| 261 | 20240827 | 143400 | 77546483200 | 166600 | 166400 | 166600 | 166400 | 712 |
| 262 | 20240827 | 143300 | 77427915700 | 166400 | 166300 | 166500 | 166300 | 1243 |
| 263 | 20240827 | 143200 | 77221080300 | 166300 | 166500 | 166600 | 166300 | 450 |
| 264 | 20240827 | 143100 | 77146183900 | 166600 | 166600 | 166700 | 166400 | 1657 |
| 265 | 20240827 | 143000 | 76870165000 | 166700 | 166200 | 166700 | 166200 | 1890 |
| 266 | 20240827 | 142900 | 76555596700 | 166200 | 166200 | 166300 | 166200 | 489 |
| 267 | 20240827 | 142800 | 76474304600 | 166200 | 166000 | 166300 | 166000 | 1099 |
| 268 | 20240827 | 142700 | 76291668100 | 166000 | 165800 | 166100 | 165700 | 331 |
| 269 | 20240827 | 142600 | 76236737800 | 165700 | 165700 | 166000 | 165700 | 708 |
| 270 | 20240827 | 142500 | 76119332900 | 165700 | 165800 | 165900 | 165700 | 1079 |
| 271 | 20240827 | 142400 | 75940486100 | 165800 | 165800 | 165900 | 165800 | 592 |
| 272 | 20240827 | 142300 | 75842325200 | 165900 | 165900 | 166000 | 165900 | 859 |
| 273 | 20240827 | 142200 | 75699764700 | 166000 | 166000 | 166000 | 165800 | 417 |
| 274 | 20240827 | 142100 | 75630567600 | 166000 | 165800 | 166100 | 165800 | 776 |
| 275 | 20240827 | 142000 | 75501794300 | 165800 | 165800 | 165800 | 165600 | 393 |
| 276 | 20240827 | 141900 | 75436645900 | 165800 | 165900 | 166100 | 165600 | 1410 |
| 277 | 20240827 | 141800 | 75202755400 | 165900 | 165700 | 166000 | 165500 | 996 |
| 278 | 20240827 | 141700 | 75037721500 | 165600 | 165800 | 165800 | 165600 | 604 |
| 279 | 20240827 | 141600 | 74937656600 | 165700 | 166000 | 166000 | 165600 | 790 |
| 280 | 20240827 | 141500 | 74806728500 | 166000 | 166000 | 166200 | 165900 | 443 |
| 281 | 20240827 | 141400 | 74733164400 | 166000 | 166100 | 166200 | 165500 | 1170 |
| 282 | 20240827 | 141300 | 74539026900 | 166200 | 166500 | 166700 | 166100 | 1338 |
| 283 | 20240827 | 141200 | 74316447600 | 166600 | 166600 | 166700 | 166500 | 814 |
| 284 | 20240827 | 141100 | 74180817500 | 166600 | 166700 | 166700 | 166300 | 1266 |
| 285 | 20240827 | 141000 | 73969909400 | 166600 | 166200 | 166700 | 166100 | 1622 |
| 286 | 20240827 | 140900 | 73699941000 | 166200 | 166100 | 166300 | 166000 | 1318 |
| 287 | 20240827 | 140800 | 73480947100 | 166100 | 166400 | 166400 | 166100 | 741 |
| 288 | 20240827 | 140700 | 73357732100 | 166300 | 166400 | 166500 | 166100 | 785 |
| 289 | 20240827 | 140600 | 73227162700 | 166400 | 166000 | 166400 | 165600 | 1617 |
| 290 | 20240827 | 140500 | 72958660300 | 166000 | 165300 | 166100 | 165300 | 1304 |
| 291 | 20240827 | 140400 | 72742567800 | 165300 | 165500 | 165500 | 165300 | 745 |
| 292 | 20240827 | 140300 | 72619318900 | 165400 | 165700 | 165800 | 165400 | 790 |
| 293 | 20240827 | 140200 | 72488492400 | 165700 | 165900 | 165900 | 165700 | 443 |
| 294 | 20240827 | 140100 | 72415047600 | 165900 | 165800 | 166000 | 165800 | 579 |
| 295 | 20240827 | 140000 | 72319006000 | 165800 | 165800 | 165900 | 165500 | 1437 |
| 296 | 20240827 | 135900 | 72080836700 | 165800 | 165600 | 165900 | 165600 | 704 |
| 297 | 20240827 | 135800 | 71964178300 | 165600 | 165800 | 165900 | 165600 | 691 |
| 298 | 20240827 | 135700 | 71849670600 | 165800 | 165900 | 166000 | 165600 | 932 |
| 299 | 20240827 | 135600 | 71695164800 | 165900 | 165900 | 166000 | 165700 | 615 |
| 300 | 20240827 | 135500 | 71593161200 | 166000 | 166200 | 166400 | 165900 | 976 |
| 301 | 20240827 | 135400 | 71431103400 | 166300 | 166100 | 166600 | 165900 | 1289 |
| 302 | 20240827 | 135300 | 71216627500 | 165900 | 165900 | 166300 | 165600 | 1456 |
| 303 | 20240827 | 135200 | 70975138500 | 165800 | 166700 | 166700 | 165800 | 2763 |
| 304 | 20240827 | 135100 | 70515649800 | 166700 | 165900 | 166800 | 165800 | 7937 |
| 305 | 20240827 | 135000 | 69196473100 | 165800 | 165500 | 165900 | 165300 | 2822 |
| 306 | 20240827 | 134900 | 68728975100 | 165400 | 164700 | 165500 | 164600 | 3181 |
| 307 | 20240827 | 134800 | 68203976600 | 164700 | 164200 | 164800 | 164200 | 1424 |
| 308 | 20240827 | 134700 | 67969663900 | 164200 | 164200 | 164300 | 164100 | 734 |
| 309 | 20240827 | 134600 | 67849171000 | 164200 | 164200 | 164300 | 164100 | 372 |
| 310 | 20240827 | 134500 | 67788072400 | 164500 | 164100 | 164600 | 164100 | 882 |
| 311 | 20240827 | 134400 | 67643153200 | 164200 | 164400 | 164400 | 164000 | 618 |
| 312 | 20240827 | 134300 | 67541687800 | 164300 | 164300 | 164400 | 164300 | 377 |
| 313 | 20240827 | 134200 | 67479716200 | 164300 | 164600 | 164700 | 164200 | 1778 |
| 314 | 20240827 | 134100 | 67187248100 | 164600 | 165000 | 165100 | 164500 | 1872 |
| 315 | 20240827 | 134000 | 66878660400 | 165100 | 164900 | 165200 | 164900 | 2108 |
| 316 | 20240827 | 133900 | 66530757900 | 164900 | 164300 | 165000 | 164300 | 4111 |
| 317 | 20240827 | 133800 | 65853609200 | 164300 | 164100 | 164400 | 163800 | 1826 |
| 318 | 20240827 | 133700 | 65553923100 | 164100 | 164200 | 164300 | 164100 | 1286 |
| 319 | 20240827 | 133600 | 65342805000 | 164100 | 163700 | 164200 | 163700 | 3784 |
| 320 | 20240827 | 133500 | 64722397200 | 163700 | 163600 | 163800 | 163500 | 1365 |
| 321 | 20240827 | 133400 | 64499023000 | 163600 | 163100 | 163700 | 163100 | 3260 |
| 322 | 20240827 | 133300 | 63966241100 | 163000 | 162900 | 163200 | 162900 | 1125 |
| 323 | 20240827 | 133200 | 63782768100 | 162800 | 162900 | 163000 | 162800 | 522 |
| 324 | 20240827 | 133100 | 63697737500 | 162900 | 163000 | 163000 | 162800 | 834 |
| 325 | 20240827 | 133000 | 63561867300 | 163000 | 163100 | 163200 | 163000 | 669 |
| 326 | 20240827 | 132900 | 63452774800 | 163100 | 163100 | 163200 | 163000 | 588 |
| 327 | 20240827 | 132800 | 63356887100 | 163100 | 163100 | 163300 | 163000 | 1365 |
| 328 | 20240827 | 132700 | 63134234200 | 163200 | 163100 | 163200 | 163000 | 1252 |
| 329 | 20240827 | 132600 | 62930025900 | 163100 | 163300 | 163300 | 163100 | 424 |
| 330 | 20240827 | 132500 | 62860858800 | 163300 | 163400 | 163500 | 163300 | 714 |
| 331 | 20240827 | 132400 | 62744190600 | 163400 | 163200 | 163500 | 163200 | 1352 |
| 332 | 20240827 | 132300 | 62523352100 | 163200 | 163300 | 163500 | 163200 | 1764 |
| 333 | 20240827 | 132200 | 62235152800 | 163300 | 163000 | 163400 | 163000 | 1008 |
| 334 | 20240827 | 132100 | 62070582700 | 163000 | 163000 | 163100 | 162800 | 2048 |
| 335 | 20240827 | 132000 | 61736899700 | 162900 | 163200 | 163200 | 162900 | 865 |
| 336 | 20240827 | 131900 | 61595933600 | 163100 | 163200 | 163300 | 162900 | 1206 |
| 337 | 20240827 | 131800 | 61399092200 | 163200 | 162600 | 163200 | 162400 | 6153 |
| 338 | 20240827 | 131700 | 60396622700 | 162600 | 162300 | 162700 | 162200 | 1332 |
| 339 | 20240827 | 131600 | 60180158400 | 162300 | 162100 | 162300 | 161900 | 683 |
| 340 | 20240827 | 131500 | 60069471800 | 162100 | 162000 | 162300 | 162000 | 1021 |
| 341 | 20240827 | 131400 | 59903947000 | 162100 | 161900 | 162200 | 161800 | 1842 |
| 342 | 20240827 | 131300 | 59605677600 | 161900 | 162000 | 162100 | 161900 | 719 |
| 343 | 20240827 | 131200 | 59489169000 | 162000 | 161600 | 162000 | 161600 | 586 |
| 344 | 20240827 | 131100 | 59394308700 | 161700 | 161500 | 161900 | 161500 | 449 |
| 345 | 20240827 | 131000 | 59321678100 | 161500 | 161300 | 161800 | 161200 | 698 |
| 346 | 20240827 | 130900 | 59209032300 | 161200 | 161000 | 161400 | 161000 | 1608 |
| 347 | 20240827 | 130800 | 58949835900 | 161000 | 161300 | 161300 | 161000 | 922 |
| 348 | 20240827 | 130700 | 58801293800 | 161300 | 161400 | 161500 | 161300 | 492 |
| 349 | 20240827 | 130600 | 58721906500 | 161400 | 161300 | 161500 | 161300 | 626 |
| 350 | 20240827 | 130500 | 58620840500 | 161300 | 161500 | 161500 | 161300 | 445 |
| 351 | 20240827 | 130400 | 58548999600 | 161500 | 161600 | 161700 | 161500 | 2571 |
| 352 | 20240827 | 130300 | 58133648400 | 161600 | 161700 | 161800 | 161600 | 651 |
| 353 | 20240827 | 130200 | 58028396300 | 161700 | 161800 | 161800 | 161700 | 141 |
| 354 | 20240827 | 130100 | 58005596300 | 161700 | 161800 | 161900 | 161700 | 653 |
| 355 | 20240827 | 130000 | 57899929900 | 161800 | 161800 | 161900 | 161800 | 622 |
| 356 | 20240827 | 125900 | 57799287700 | 161800 | 161900 | 162000 | 161800 | 466 |
| 357 | 20240827 | 125800 | 57723843600 | 162000 | 162100 | 162100 | 161900 | 384 |
| 358 | 20240827 | 125700 | 57661637900 | 162200 | 162000 | 162400 | 162000 | 1010 |
| 359 | 20240827 | 125600 | 57497837500 | 162000 | 162000 | 162300 | 162000 | 306 |
| 360 | 20240827 | 125500 | 57448235200 | 162000 | 162200 | 162300 | 162000 | 929 |
| 361 | 20240827 | 125400 | 57297674400 | 162200 | 162100 | 162300 | 161900 | 774 |
| 362 | 20240827 | 125300 | 57172220800 | 161900 | 162000 | 162100 | 161900 | 1013 |
| 363 | 20240827 | 125200 | 57008049600 | 162000 | 162100 | 162100 | 161800 | 508 |
| 364 | 20240827 | 125100 | 56925760800 | 162000 | 162100 | 162200 | 161900 | 600 |
| 365 | 20240827 | 125000 | 56828524700 | 162000 | 162400 | 162500 | 162000 | 502 |
| 366 | 20240827 | 124900 | 56747091200 | 162400 | 162100 | 162400 | 162000 | 545 |
| 367 | 20240827 | 124800 | 56658650700 | 162000 | 162200 | 162200 | 161900 | 469 |
| 368 | 20240827 | 124700 | 56582662800 | 162200 | 161900 | 162400 | 161900 | 790 |
| 369 | 20240827 | 124600 | 56454555900 | 161900 | 162100 | 162100 | 161700 | 977 |
| 370 | 20240827 | 124500 | 56296424100 | 162100 | 161900 | 162100 | 161900 | 431 |
| 371 | 20240827 | 124400 | 56226589500 | 161900 | 161900 | 162000 | 161800 | 419 |
| 372 | 20240827 | 124300 | 56158724900 | 161900 | 161800 | 162000 | 161600 | 642 |
| 373 | 20240827 | 124200 | 56054880300 | 161800 | 161800 | 161900 | 161700 | 515 |
| 374 | 20240827 | 124100 | 55971545400 | 161700 | 161800 | 161800 | 161600 | 946 |
| 375 | 20240827 | 124000 | 55818628700 | 161800 | 161800 | 161900 | 161700 | 820 |
| 376 | 20240827 | 123900 | 55685972500 | 161800 | 162000 | 162100 | 161800 | 1182 |
| 377 | 20240827 | 123800 | 55494577100 | 162000 | 162100 | 162100 | 162000 | 396 |
| 378 | 20240827 | 123700 | 55430424500 | 162000 | 162100 | 162100 | 162000 | 298 |
| 379 | 20240827 | 123600 | 55382120600 | 162100 | 162100 | 162200 | 162000 | 278 |
| 380 | 20240827 | 123500 | 55337051200 | 162200 | 162300 | 162300 | 162000 | 1101 |
| 381 | 20240827 | 123400 | 55158468600 | 162300 | 162400 | 162600 | 162300 | 416 |
| 382 | 20240827 | 123300 | 55090885800 | 162400 | 162300 | 162500 | 162300 | 862 |
| 383 | 20240827 | 123200 | 54950893900 | 162400 | 162500 | 162500 | 162300 | 231 |
| 384 | 20240827 | 123100 | 54913377500 | 162500 | 162300 | 162600 | 162300 | 570 |
| 385 | 20240827 | 123000 | 54820771300 | 162400 | 162500 | 162600 | 162300 | 343 |
| 386 | 20240827 | 122900 | 54765055400 | 162500 | 162400 | 162900 | 162400 | 1138 |
| 387 | 20240827 | 122800 | 54579983200 | 162400 | 162500 | 162600 | 162400 | 338 |
| 388 | 20240827 | 122700 | 54525074500 | 162500 | 162400 | 162800 | 162300 | 1224 |
| 389 | 20240827 | 122600 | 54326087500 | 162400 | 162500 | 162500 | 162400 | 711 |
| 390 | 20240827 | 122500 | 54210596200 | 162400 | 162500 | 162600 | 162400 | 339 |
| 391 | 20240827 | 122400 | 54155525600 | 162500 | 162500 | 162700 | 162400 | 999 |
| 392 | 20240827 | 122300 | 53993209800 | 162400 | 162500 | 162600 | 162400 | 331 |
| 393 | 20240827 | 122200 | 53939434200 | 162500 | 162600 | 162600 | 162400 | 264 |
| 394 | 20240827 | 122100 | 53896530600 | 162600 | 162400 | 162800 | 162400 | 1493 |
| 395 | 20240827 | 122000 | 53653817700 | 162500 | 162500 | 162600 | 162300 | 556 |
| 396 | 20240827 | 121900 | 53563501900 | 162400 | 162200 | 162500 | 162200 | 739 |
| 397 | 20240827 | 121800 | 53443496500 | 162200 | 162500 | 162800 | 162200 | 586 |
| 398 | 20240827 | 121700 | 53348301100 | 162600 | 162400 | 162600 | 162400 | 299 |
| 399 | 20240827 | 121600 | 53299712700 | 162500 | 162400 | 162500 | 162300 | 652 |
| 400 | 20240827 | 121500 | 53193806100 | 162400 | 162400 | 162600 | 162300 | 644 |
| 401 | 20240827 | 121400 | 53089229100 | 162300 | 162300 | 162400 | 162300 | 316 |
| 402 | 20240827 | 121300 | 53037942200 | 162300 | 162400 | 162400 | 162200 | 843 |
| 403 | 20240827 | 121200 | 52901110000 | 162400 | 162500 | 162700 | 162400 | 796 |
| 404 | 20240827 | 121100 | 52771672000 | 162500 | 162600 | 162600 | 162400 | 422 |
| 405 | 20240827 | 121000 | 52703091500 | 162500 | 162400 | 162600 | 162300 | 622 |
| 406 | 20240827 | 120900 | 52602088500 | 162400 | 162600 | 162800 | 162400 | 810 |
| 407 | 20240827 | 120800 | 52470435400 | 162600 | 162500 | 162900 | 162300 | 963 |
| 408 | 20240827 | 120700 | 52313959900 | 162500 | 163100 | 163100 | 162400 | 1133 |
| 409 | 20240827 | 120600 | 52129561000 | 163100 | 163000 | 163200 | 163000 | 522 |
| 410 | 20240827 | 120500 | 52044419300 | 163000 | 163200 | 163200 | 163000 | 1018 |
| 411 | 20240827 | 120400 | 51878389600 | 163100 | 162700 | 163300 | 162600 | 2121 |
| 412 | 20240827 | 120300 | 51532584800 | 162800 | 162900 | 163000 | 162700 | 788 |
| 413 | 20240827 | 120200 | 51404235800 | 162800 | 162800 | 163000 | 162400 | 1899 |
| 414 | 20240827 | 120100 | 51095056300 | 162800 | 162900 | 163000 | 162700 | 1037 |
| 415 | 20240827 | 120000 | 50926190000 | 163000 | 162300 | 163000 | 162100 | 3955 |
| 416 | 20240827 | 115900 | 50283371900 | 162200 | 162000 | 162200 | 162000 | 1335 |
| 417 | 20240827 | 115800 | 50066973300 | 162100 | 162100 | 162100 | 162000 | 511 |
| 418 | 20240827 | 115700 | 49984183500 | 162100 | 161700 | 162200 | 161600 | 3332 |
| 419 | 20240827 | 115600 | 49444690400 | 161600 | 161600 | 161800 | 161600 | 659 |
| 420 | 20240827 | 115500 | 49338148100 | 161600 | 161600 | 161800 | 161600 | 381 |
| 421 | 20240827 | 115400 | 49276553000 | 161600 | 161400 | 161800 | 161300 | 732 |
| 422 | 20240827 | 115300 | 49158261300 | 161400 | 161700 | 161700 | 161400 | 1014 |
| 423 | 20240827 | 115200 | 48994482600 | 161700 | 161500 | 161800 | 161500 | 938 |
| 424 | 20240827 | 115100 | 48842856100 | 161600 | 161200 | 161700 | 161200 | 1656 |
| 425 | 20240827 | 115000 | 48575508700 | 161200 | 161300 | 161400 | 161100 | 718 |
| 426 | 20240827 | 114900 | 48459716500 | 161300 | 161400 | 161400 | 161100 | 875 |
| 427 | 20240827 | 114800 | 48318540100 | 161400 | 161300 | 161500 | 161200 | 1756 |
| 428 | 20240827 | 114700 | 48035205700 | 161300 | 160900 | 161400 | 160700 | 1618 |
| 429 | 20240827 | 114600 | 47774438400 | 161000 | 161000 | 161100 | 160800 | 711 |
| 430 | 20240827 | 114500 | 47659995000 | 161000 | 160900 | 161100 | 160800 | 424 |
| 431 | 20240827 | 114400 | 47591765700 | 160800 | 160700 | 160900 | 160600 | 159 |
| 432 | 20240827 | 114300 | 47566209800 | 160700 | 160800 | 160800 | 160700 | 378 |
| 433 | 20240827 | 114200 | 47505447300 | 160800 | 160800 | 161000 | 160700 | 572 |
| 434 | 20240827 | 114100 | 47413469100 | 160800 | 160800 | 161000 | 160600 | 565 |
| 435 | 20240827 | 114000 | 47322600200 | 160800 | 160900 | 161000 | 160600 | 626 |
| 436 | 20240827 | 113900 | 47221910500 | 160900 | 161000 | 161200 | 160900 | 320 |
| 437 | 20240827 | 113800 | 47170384300 | 161000 | 160800 | 161100 | 160600 | 648 |
| 438 | 20240827 | 113700 | 47066107900 | 160900 | 160600 | 160900 | 160500 | 556 |
| 439 | 20240827 | 113600 | 46976748200 | 160600 | 160600 | 160800 | 160500 | 473 |
| 440 | 20240827 | 113500 | 46900779300 | 160500 | 160600 | 160700 | 160400 | 340 |
| 441 | 20240827 | 113400 | 46846212700 | 160600 | 160600 | 160700 | 160400 | 305 |
| 442 | 20240827 | 113300 | 46797235600 | 160600 | 160800 | 160900 | 160500 | 554 |
| 443 | 20240827 | 113200 | 46708189200 | 160800 | 160300 | 161000 | 160300 | 992 |
| 444 | 20240827 | 113100 | 46548844400 | 160300 | 160500 | 160600 | 160300 | 602 |
| 445 | 20240827 | 113000 | 46452254800 | 160500 | 160500 | 160800 | 160500 | 444 |
| 446 | 20240827 | 112900 | 46380933400 | 160500 | 160700 | 160800 | 160500 | 505 |
| 447 | 20240827 | 112800 | 46299812700 | 160700 | 160800 | 160900 | 160700 | 420 |
| 448 | 20240827 | 112700 | 46232274600 | 160800 | 160500 | 161100 | 160500 | 1945 |
| 449 | 20240827 | 112600 | 45919362800 | 160500 | 160600 | 160600 | 160400 | 459 |
| 450 | 20240827 | 112500 | 45845696400 | 160600 | 160600 | 160700 | 160500 | 335 |
| 451 | 20240827 | 112400 | 45791898500 | 160600 | 160600 | 160800 | 160500 | 1399 |
| 452 | 20240827 | 112300 | 45567087800 | 160600 | 160400 | 160800 | 160200 | 1394 |
| 453 | 20240827 | 112200 | 45343272600 | 160400 | 160100 | 160400 | 160000 | 832 |
| 454 | 20240827 | 112100 | 45209913100 | 160200 | 160000 | 160400 | 159900 | 630 |
| 455 | 20240827 | 112000 | 45108993900 | 160000 | 159900 | 160300 | 159800 | 717 |
| 456 | 20240827 | 111900 | 44994267900 | 159900 | 160000 | 160300 | 159900 | 582 |
| 457 | 20240827 | 111800 | 44901114600 | 160100 | 160100 | 160400 | 159900 | 624 |
| 458 | 20240827 | 111700 | 44801256500 | 160100 | 159900 | 160500 | 159900 | 844 |
| 459 | 20240827 | 111600 | 44666027700 | 160000 | 159900 | 160400 | 159900 | 797 |
| 460 | 20240827 | 111500 | 44538423900 | 159900 | 159600 | 160000 | 159600 | 828 |
| 461 | 20240827 | 111400 | 44406082200 | 159600 | 159600 | 159700 | 159600 | 299 |
| 462 | 20240827 | 111300 | 44358352400 | 159600 | 159700 | 159800 | 159300 | 558 |
| 463 | 20240827 | 111200 | 44269273300 | 159800 | 159200 | 160000 | 159200 | 768 |
| 464 | 20240827 | 111100 | 44146644300 | 159200 | 159300 | 159500 | 159100 | 630 |
| 465 | 20240827 | 111000 | 44046257400 | 159300 | 159300 | 159300 | 159200 | 524 |
| 466 | 20240827 | 110900 | 43962831700 | 159200 | 159200 | 159300 | 159100 | 436 |
| 467 | 20240827 | 110800 | 43893425400 | 159100 | 159200 | 159400 | 159100 | 413 |
| 468 | 20240827 | 110700 | 43827688000 | 159100 | 159400 | 159400 | 159100 | 554 |
| 469 | 20240827 | 110600 | 43739458900 | 159400 | 159100 | 159400 | 159100 | 503 |
| 470 | 20240827 | 110500 | 43659344700 | 159100 | 159100 | 159200 | 159000 | 317 |
| 471 | 20240827 | 110400 | 43608917200 | 159100 | 159000 | 159400 | 159000 | 850 |
| 472 | 20240827 | 110300 | 43473653900 | 159000 | 159200 | 159200 | 159000 | 835 |
| 473 | 20240827 | 110200 | 43340843700 | 159100 | 159100 | 159300 | 159100 | 1114 |
| 474 | 20240827 | 110100 | 43163568300 | 159100 | 159200 | 159300 | 159100 | 2531 |
| 475 | 20240827 | 110000 | 42760680100 | 159200 | 159200 | 159300 | 159200 | 800 |
| 476 | 20240827 | 105900 | 42633301000 | 159200 | 159300 | 159300 | 159200 | 512 |
| 477 | 20240827 | 105800 | 42551787000 | 159300 | 159300 | 159400 | 159200 | 921 |
| 478 | 20240827 | 105700 | 42405079500 | 159400 | 159300 | 159400 | 159300 | 765 |
| 479 | 20240827 | 105600 | 42283201800 | 159300 | 159500 | 159500 | 159300 | 1036 |
| 480 | 20240827 | 105500 | 42118066600 | 159400 | 159600 | 159600 | 159400 | 1021 |
| 481 | 20240827 | 105400 | 41955266600 | 159500 | 159500 | 159600 | 159400 | 546 |
| 482 | 20240827 | 105300 | 41868174900 | 159500 | 159500 | 159600 | 159400 | 1733 |
| 483 | 20240827 | 105200 | 41591831000 | 159400 | 159600 | 159700 | 159400 | 2527 |
| 484 | 20240827 | 105100 | 41188683800 | 159600 | 159700 | 159700 | 159600 | 386 |
| 485 | 20240827 | 105000 | 41127075600 | 159700 | 159800 | 159800 | 159600 | 754 |
| 486 | 20240827 | 104900 | 41006676500 | 159700 | 159900 | 159900 | 159700 | 1446 |
| 487 | 20240827 | 104800 | 40775656200 | 159900 | 160000 | 160100 | 159900 | 492 |
| 488 | 20240827 | 104700 | 40696956900 | 160000 | 160200 | 160200 | 160000 | 473 |
| 489 | 20240827 | 104600 | 40621231400 | 160200 | 160100 | 160300 | 160100 | 769 |
| 490 | 20240827 | 104500 | 40498069600 | 160200 | 160400 | 160500 | 160200 | 1066 |
| 491 | 20240827 | 104400 | 40327174800 | 160500 | 160500 | 160600 | 160300 | 919 |
| 492 | 20240827 | 104300 | 40179729000 | 160700 | 160200 | 160900 | 160200 | 1034 |
| 493 | 20240827 | 104200 | 40013602600 | 160200 | 160200 | 160600 | 160100 | 1368 |
| 494 | 20240827 | 104100 | 39794155700 | 160200 | 159900 | 160300 | 159900 | 829 |
| 495 | 20240827 | 104000 | 39661425100 | 159900 | 160000 | 160000 | 159900 | 348 |
| 496 | 20240827 | 103900 | 39605775400 | 159900 | 160100 | 160100 | 159900 | 376 |
| 497 | 20240827 | 103800 | 39545615600 | 160000 | 159800 | 160100 | 159800 | 545 |
| 498 | 20240827 | 103700 | 39458433300 | 159900 | 159900 | 160200 | 159900 | 829 |
| 499 | 20240827 | 103600 | 39325795300 | 159700 | 159500 | 160000 | 159500 | 848 |
| 500 | 20240827 | 103500 | 39190292400 | 159500 | 159600 | 159800 | 159500 | 404 |
| 501 | 20240827 | 103400 | 39125810600 | 159700 | 159700 | 159800 | 159500 | 1095 |
| 502 | 20240827 | 103300 | 38950986200 | 159700 | 159900 | 160000 | 159700 | 621 |
| 503 | 20240827 | 103200 | 38851707600 | 159900 | 160300 | 160300 | 159900 | 794 |
| 504 | 20240827 | 103100 | 38724612300 | 160300 | 159900 | 160400 | 159900 | 1262 |
| 505 | 20240827 | 103000 | 38522449700 | 160000 | 160000 | 160100 | 159800 | 807 |
| 506 | 20240827 | 102900 | 38393409300 | 159900 | 160200 | 160300 | 159900 | 869 |
| 507 | 20240827 | 102800 | 38254247700 | 160300 | 160000 | 160500 | 159900 | 2015 |
| 508 | 20240827 | 102700 | 37931396400 | 160000 | 159300 | 160000 | 159200 | 1092 |
| 509 | 20240827 | 102600 | 37757058300 | 159300 | 159300 | 159400 | 159200 | 352 |
| 510 | 20240827 | 102500 | 37700994900 | 159300 | 159400 | 159500 | 159300 | 452 |
| 511 | 20240827 | 102400 | 37628966800 | 159400 | 159400 | 159700 | 159300 | 461 |
| 512 | 20240827 | 102300 | 37555460400 | 159300 | 159100 | 159500 | 158900 | 1590 |
| 513 | 20240827 | 102200 | 37302344200 | 159000 | 159000 | 159000 | 158900 | 832 |
| 514 | 20240827 | 102100 | 37170122000 | 158900 | 158900 | 159000 | 158800 | 790 |
| 515 | 20240827 | 102000 | 37044547000 | 158900 | 158900 | 159000 | 158800 | 773 |
| 516 | 20240827 | 101900 | 36921726900 | 158900 | 159000 | 159100 | 158900 | 413 |
| 517 | 20240827 | 101800 | 36856081300 | 159100 | 158900 | 159100 | 158900 | 1362 |
| 518 | 20240827 | 101700 | 36639522300 | 158900 | 158900 | 159000 | 158800 | 593 |
| 519 | 20240827 | 101600 | 36545282700 | 158900 | 158800 | 159000 | 158700 | 1516 |
| 520 | 20240827 | 101500 | 36304423000 | 158800 | 158800 | 158900 | 158700 | 756 |
| 521 | 20240827 | 101400 | 36184381600 | 158800 | 158800 | 158900 | 158800 | 433 |
| 522 | 20240827 | 101300 | 36115620100 | 158800 | 158800 | 158900 | 158800 | 857 |
| 523 | 20240827 | 101200 | 35979527400 | 158900 | 158800 | 158900 | 158700 | 1130 |
| 524 | 20240827 | 101100 | 35800083400 | 158800 | 158800 | 158900 | 158800 | 1004 |
| 525 | 20240827 | 101000 | 35640612400 | 158800 | 158900 | 159000 | 158800 | 752 |
| 526 | 20240827 | 100900 | 35521133900 | 158900 | 158900 | 159000 | 158900 | 586 |
| 527 | 20240827 | 100800 | 35428013200 | 158900 | 158900 | 159000 | 158900 | 1109 |
| 528 | 20240827 | 100700 | 35251756100 | 158900 | 158900 | 159000 | 158900 | 861 |
| 529 | 20240827 | 100600 | 35114937700 | 159000 | 158900 | 159100 | 158900 | 422 |
| 530 | 20240827 | 100500 | 35047870000 | 158900 | 159000 | 159000 | 158900 | 728 |
| 531 | 20240827 | 100400 | 34932146300 | 159000 | 158900 | 159200 | 158900 | 752 |
| 532 | 20240827 | 100300 | 34812503500 | 159200 | 159100 | 159200 | 158900 | 1180 |
| 533 | 20240827 | 100200 | 34624866400 | 159100 | 158800 | 159100 | 158700 | 1391 |
| 534 | 20240827 | 100100 | 34403908100 | 158800 | 158800 | 158900 | 158700 | 3726 |
| 535 | 20240827 | 100000 | 33812357500 | 158800 | 159000 | 159000 | 158800 | 1834 |
| 536 | 20240827 | 095900 | 33520953900 | 158900 | 158900 | 159000 | 158800 | 1440 |
| 537 | 20240827 | 095800 | 33292157100 | 158900 | 159000 | 159000 | 158800 | 1209 |
| 538 | 20240827 | 095700 | 33100072700 | 159000 | 159200 | 159300 | 158900 | 1561 |
| 539 | 20240827 | 095600 | 32851877200 | 159300 | 159200 | 159300 | 159100 | 677 |
| 540 | 20240827 | 095500 | 32744069800 | 159200 | 158900 | 159300 | 158800 | 1478 |
| 541 | 20240827 | 095400 | 32509014000 | 158900 | 158900 | 159000 | 158700 | 2830 |
| 542 | 20240827 | 095300 | 32059523700 | 158900 | 159200 | 159200 | 158900 | 1473 |
| 543 | 20240827 | 095200 | 31825231900 | 159200 | 159200 | 159200 | 159100 | 1277 |
| 544 | 20240827 | 095100 | 31621998300 | 159200 | 159200 | 159400 | 159000 | 1668 |
| 545 | 20240827 | 095000 | 31356517600 | 159200 | 159100 | 159200 | 158900 | 1359 |
| 546 | 20240827 | 094900 | 31140352300 | 159100 | 159500 | 159500 | 158900 | 4530 |
| 547 | 20240827 | 094800 | 30419042100 | 159600 | 159600 | 159800 | 159500 | 4581 |
| 548 | 20240827 | 094700 | 29687578500 | 159600 | 159700 | 159700 | 159500 | 898 |
| 549 | 20240827 | 094600 | 29544262400 | 159700 | 159900 | 160000 | 159500 | 2229 |
| 550 | 20240827 | 094500 | 29188396600 | 159900 | 159500 | 160000 | 159400 | 2010 |
| 551 | 20240827 | 094400 | 28867664700 | 159500 | 159300 | 159600 | 159100 | 2991 |
| 552 | 20240827 | 094300 | 28391152600 | 159400 | 159500 | 159600 | 159200 | 1459 |
| 553 | 20240827 | 094200 | 28158626100 | 159600 | 159400 | 159600 | 159200 | 3020 |
| 554 | 20240827 | 094100 | 27677281300 | 159400 | 159800 | 159800 | 159300 | 3346 |
| 555 | 20240827 | 094000 | 27143625600 | 159800 | 160100 | 160100 | 159700 | 1038 |
| 556 | 20240827 | 093900 | 26977619200 | 160100 | 160300 | 160600 | 159900 | 2289 |
| 557 | 20240827 | 093800 | 26610742300 | 160400 | 160300 | 160500 | 160300 | 858 |
| 558 | 20240827 | 093700 | 26473156200 | 160300 | 160500 | 160600 | 160300 | 1187 |
| 559 | 20240827 | 093600 | 26282700200 | 160500 | 160500 | 160900 | 160400 | 3275 |
| 560 | 20240827 | 093500 | 25756425500 | 160400 | 159700 | 160600 | 159700 | 2733 |
| 561 | 20240827 | 093400 | 25318537800 | 159700 | 159300 | 159800 | 159200 | 3396 |
| 562 | 20240827 | 093300 | 24777010800 | 159300 | 159400 | 159500 | 158600 | 1963 |
| 563 | 20240827 | 093200 | 24464652200 | 159400 | 158800 | 159400 | 158700 | 1957 |
| 564 | 20240827 | 093100 | 24153515700 | 158800 | 158400 | 159000 | 158300 | 2493 |
| 565 | 20240827 | 093000 | 23758410800 | 158400 | 159200 | 159600 | 158200 | 12914 |
| 566 | 20240827 | 092900 | 21707149600 | 159200 | 159700 | 159700 | 159200 | 7064 |
| 567 | 20240827 | 092800 | 20581260300 | 159700 | 159700 | 159800 | 159500 | 2129 |
| 568 | 20240827 | 092700 | 20241364400 | 159700 | 160100 | 160200 | 159700 | 2384 |
| 569 | 20240827 | 092600 | 19860164600 | 160100 | 160600 | 160600 | 160100 | 2539 |
| 570 | 20240827 | 092500 | 19453130200 | 160700 | 160500 | 160800 | 160500 | 845 |
| 571 | 20240827 | 092400 | 19317380300 | 160500 | 160900 | 160900 | 160500 | 2348 |
| 572 | 20240827 | 092300 | 18940314100 | 161000 | 160600 | 161000 | 160600 | 1242 |
| 573 | 20240827 | 092200 | 18740633000 | 160600 | 160600 | 160800 | 160500 | 1923 |
| 574 | 20240827 | 092100 | 18431909200 | 160500 | 160300 | 160700 | 159500 | 1965 |
| 575 | 20240827 | 092000 | 18117410100 | 160300 | 159800 | 160400 | 159500 | 2072 |
| 576 | 20240827 | 091900 | 17786281500 | 159800 | 159400 | 159800 | 159300 | 2749 |
| 577 | 20240827 | 091800 | 17347876700 | 159400 | 159900 | 160000 | 159300 | 6520 |
| 578 | 20240827 | 091700 | 16307614100 | 159900 | 160400 | 160500 | 159800 | 3921 |
| 579 | 20240827 | 091600 | 15680169800 | 160400 | 160500 | 161000 | 160300 | 3611 |
| 580 | 20240827 | 091500 | 15100064200 | 160400 | 160000 | 160500 | 159700 | 3728 |
| 581 | 20240827 | 091400 | 14503653500 | 159900 | 159400 | 160100 | 159200 | 4302 |
| 582 | 20240827 | 091300 | 13816774800 | 159400 | 160400 | 160400 | 159300 | 12430 |
| 583 | 20240827 | 091200 | 11828874200 | 160400 | 161400 | 161400 | 160300 | 6960 |
| 584 | 20240827 | 091100 | 10710106700 | 161400 | 161500 | 161700 | 161100 | 5357 |
| 585 | 20240827 | 091000 | 9845583400 | 161500 | 162500 | 162600 | 160700 | 7475 |
| 586 | 20240827 | 090900 | 8638728100 | 162600 | 163800 | 163900 | 162500 | 8682 |
| 587 | 20240827 | 090800 | 7220926800 | 163800 | 163700 | 163900 | 163700 | 3287 |
| 588 | 20240827 | 090700 | 6682558900 | 163700 | 164000 | 164100 | 163600 | 5782 |
| 589 | 20240827 | 090600 | 5735366400 | 164100 | 164100 | 164600 | 164000 | 4183 |
| 590 | 20240827 | 090500 | 5048876800 | 164000 | 165500 | 165500 | 163900 | 9075 |
| 591 | 20240827 | 090400 | 3553148600 | 165500 | 166000 | 166500 | 165500 | 3971 |
| 592 | 20240827 | 090300 | 2894573200 | 166100 | 166600 | 167500 | 166000 | 2829 |
| 593 | 20240827 | 090200 | 2423356100 | 166600 | 166000 | 166800 | 166000 | 3203 |
| 594 | 20240827 | 090100 | 1890336000 | 166200 | 166000 | 166300 | 165500 | 3002 |
| 595 | 20240827 | 090000 | 1392536100 | 166000 | 166300 | 166700 | 165800 | 8289 |