35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 185300 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 9894 |
| 3 | 20240829 | 185200 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 4 | 20240829 | 185100 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 5 | 20240829 | 185000 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 6 | 20240829 | 184900 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 7 | 20240829 | 184800 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 8 | 20240829 | 184700 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 9 | 20240829 | 184600 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 10 | 20240829 | 184500 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 11 | 20240829 | 184400 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 12 | 20240829 | 184300 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 13 | 20240829 | 184200 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 14 | 20240829 | 184100 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 15 | 20240829 | 184000 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 16 | 20240829 | 183900 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 17 | 20240829 | 183800 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 18 | 20240829 | 183700 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 19 | 20240829 | 183600 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 20 | 20240829 | 183500 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 21 | 20240829 | 183400 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 22 | 20240829 | 183300 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 23 | 20240829 | 183200 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 24 | 20240829 | 183100 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 25 | 20240829 | 183000 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 26 | 20240829 | 182900 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 27 | 20240829 | 182800 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 28 | 20240829 | 182700 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 29 | 20240829 | 182600 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 30 | 20240829 | 182500 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 31 | 20240829 | 182400 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 32 | 20240829 | 182300 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 9894 |
| 33 | 20240829 | 182200 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 34 | 20240829 | 182100 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 35 | 20240829 | 182000 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 36 | 20240829 | 181900 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 37 | 20240829 | 181800 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 38 | 20240829 | 181700 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 39 | 20240829 | 181600 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 40 | 20240829 | 181500 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 41 | 20240829 | 181400 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 42 | 20240829 | 181300 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 43 | 20240829 | 181200 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 44 | 20240829 | 181100 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 45 | 20240829 | 181000 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 46 | 20240829 | 180900 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 47 | 20240829 | 180800 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 48 | 20240829 | 180700 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 49 | 20240829 | 180600 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 50 | 20240829 | 180500 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 51 | 20240829 | 180400 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 52 | 20240829 | 180300 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 53 | 20240829 | 180200 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 54 | 20240829 | 180100 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 55 | 20240829 | 180000 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 56 | 20240829 | 175900 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 57 | 20240829 | 175800 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 58 | 20240829 | 175700 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 59 | 20240829 | 175600 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 60 | 20240829 | 175500 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 61 | 20240829 | 175400 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 62 | 20240829 | 175300 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 9894 |
| 63 | 20240829 | 175200 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 64 | 20240829 | 175100 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 65 | 20240829 | 175000 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 66 | 20240829 | 174900 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 67 | 20240829 | 174800 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 68 | 20240829 | 174700 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 69 | 20240829 | 174600 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 70 | 20240829 | 174500 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 71 | 20240829 | 174400 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 72 | 20240829 | 174300 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 73 | 20240829 | 174200 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 74 | 20240829 | 174100 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 75 | 20240829 | 174000 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 76 | 20240829 | 173900 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 77 | 20240829 | 173800 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 78 | 20240829 | 173700 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 79 | 20240829 | 173600 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 80 | 20240829 | 173500 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 81 | 20240829 | 173400 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 82 | 20240829 | 173300 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 83 | 20240829 | 173200 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 84 | 20240829 | 173100 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 85 | 20240829 | 173000 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 86 | 20240829 | 172900 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 87 | 20240829 | 172800 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 88 | 20240829 | 172700 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 89 | 20240829 | 172600 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 90 | 20240829 | 172500 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 91 | 20240829 | 172400 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 92 | 20240829 | 172300 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 9894 |
| 93 | 20240829 | 172200 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 94 | 20240829 | 172100 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 95 | 20240829 | 172000 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 96 | 20240829 | 171900 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 97 | 20240829 | 171800 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 98 | 20240829 | 171700 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 99 | 20240829 | 171600 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 100 | 20240829 | 171500 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 101 | 20240829 | 171400 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 102 | 20240829 | 171300 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 103 | 20240829 | 171200 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 104 | 20240829 | 171100 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 105 | 20240829 | 171000 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 106 | 20240829 | 170900 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 107 | 20240829 | 170800 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 108 | 20240829 | 170700 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 109 | 20240829 | 170600 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 110 | 20240829 | 170500 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 111 | 20240829 | 170400 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 112 | 20240829 | 170300 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 113 | 20240829 | 170200 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 114 | 20240829 | 170100 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 115 | 20240829 | 170000 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 116 | 20240829 | 165900 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 117 | 20240829 | 165800 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 118 | 20240829 | 165700 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 119 | 20240829 | 165600 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 120 | 20240829 | 165500 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 121 | 20240829 | 165400 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 122 | 20240829 | 165300 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 9894 |
| 123 | 20240829 | 165200 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 124 | 20240829 | 165100 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 125 | 20240829 | 165000 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 126 | 20240829 | 164900 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 127 | 20240829 | 164800 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 128 | 20240829 | 164700 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 129 | 20240829 | 164600 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 130 | 20240829 | 164500 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 131 | 20240829 | 164400 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 132 | 20240829 | 164300 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 133 | 20240829 | 164200 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 134 | 20240829 | 164100 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 135 | 20240829 | 164000 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 136 | 20240829 | 163900 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 137 | 20240829 | 163800 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 138 | 20240829 | 163700 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 139 | 20240829 | 163600 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 140 | 20240829 | 163500 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 141 | 20240829 | 163400 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 142 | 20240829 | 163300 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 143 | 20240829 | 163200 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 144 | 20240829 | 163100 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 145 | 20240829 | 163000 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 146 | 20240829 | 162900 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 147 | 20240829 | 162800 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 148 | 20240829 | 162700 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 149 | 20240829 | 162600 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 150 | 20240829 | 162500 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 151 | 20240829 | 162400 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 152 | 20240829 | 162300 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 9894 |
| 153 | 20240829 | 162200 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 154 | 20240829 | 162100 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 155 | 20240829 | 162000 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 156 | 20240829 | 161900 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 157 | 20240829 | 161800 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 158 | 20240829 | 161700 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 159 | 20240829 | 161600 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 160 | 20240829 | 161500 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 161 | 20240829 | 161400 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 162 | 20240829 | 161300 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 163 | 20240829 | 161200 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 164 | 20240829 | 161100 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 165 | 20240829 | 161000 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 166 | 20240829 | 160900 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 167 | 20240829 | 160800 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 168 | 20240829 | 160700 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 169 | 20240829 | 160600 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 170 | 20240829 | 160500 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 171 | 20240829 | 160400 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 172 | 20240829 | 160300 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 173 | 20240829 | 160200 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 174 | 20240829 | 160100 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 175 | 20240829 | 160000 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 176 | 20240829 | 155900 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 177 | 20240829 | 155800 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 178 | 20240829 | 155700 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 179 | 20240829 | 155600 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 180 | 20240829 | 155500 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 181 | 20240829 | 155400 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 182 | 20240829 | 155300 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 9894 |
| 183 | 20240829 | 155200 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 184 | 20240829 | 155100 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 185 | 20240829 | 155000 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 186 | 20240829 | 154900 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 187 | 20240829 | 154800 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 188 | 20240829 | 154700 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 189 | 20240829 | 154600 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 190 | 20240829 | 154500 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 191 | 20240829 | 154400 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 192 | 20240829 | 154300 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 193 | 20240829 | 154200 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 194 | 20240829 | 154100 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 195 | 20240829 | 154000 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 196 | 20240829 | 153900 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 197 | 20240829 | 153800 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 198 | 20240829 | 153700 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 199 | 20240829 | 153600 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 200 | 20240829 | 153500 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 201 | 20240829 | 153400 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 202 | 20240829 | 153300 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 203 | 20240829 | 153200 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 204 | 20240829 | 153100 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 0 |
| 205 | 20240829 | 153000 | 88962071800 | 165300 | 165300 | 165300 | 165300 | 9894 |
| 206 | 20240829 | 152900 | 87326593600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 207 | 20240829 | 152800 | 87326593600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 208 | 20240829 | 152700 | 87326593600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 209 | 20240829 | 152600 | 87326593600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 210 | 20240829 | 152500 | 87326593600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 211 | 20240829 | 152400 | 87326593600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 212 | 20240829 | 152300 | 87326593600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 213 | 20240829 | 152200 | 87326593600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 214 | 20240829 | 152100 | 87326593600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 215 | 20240829 | 152000 | 87326593600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 216 | 20240829 | 151900 | 87326593600 | 165700 | 165500 | 165700 | 165400 | 1576 |
| 217 | 20240829 | 151800 | 87065677000 | 165500 | 165100 | 165600 | 165100 | 2775 |
| 218 | 20240829 | 151700 | 86606739500 | 165100 | 164900 | 165200 | 164900 | 1035 |
| 219 | 20240829 | 151600 | 86435954000 | 164900 | 164800 | 165000 | 164800 | 857 |
| 220 | 20240829 | 151500 | 86294645200 | 164900 | 164900 | 165000 | 164800 | 1467 |
| 221 | 20240829 | 151400 | 86052716200 | 165000 | 164900 | 165000 | 164800 | 616 |
| 222 | 20240829 | 151300 | 85951138300 | 165000 | 165100 | 165100 | 164900 | 697 |
| 223 | 20240829 | 151200 | 85836127600 | 165100 | 165100 | 165200 | 165000 | 574 |
| 224 | 20240829 | 151100 | 85741376400 | 165100 | 165100 | 165100 | 164900 | 1105 |
| 225 | 20240829 | 151000 | 85559003200 | 165100 | 165000 | 165200 | 165000 | 988 |
| 226 | 20240829 | 150900 | 85395896700 | 165000 | 165000 | 165100 | 165000 | 307 |
| 227 | 20240829 | 150800 | 85345223700 | 165000 | 165300 | 165300 | 165000 | 1044 |
| 228 | 20240829 | 150700 | 85172801200 | 165300 | 165200 | 165300 | 165100 | 1113 |
| 229 | 20240829 | 150600 | 84988879500 | 165100 | 164900 | 165200 | 164700 | 3257 |
| 230 | 20240829 | 150500 | 84451650100 | 164900 | 165000 | 165000 | 164900 | 528 |
| 231 | 20240829 | 150400 | 84364579600 | 164900 | 164900 | 165000 | 164900 | 581 |
| 232 | 20240829 | 150300 | 84268770400 | 164900 | 165000 | 165000 | 164900 | 295 |
| 233 | 20240829 | 150200 | 84220111500 | 165000 | 164900 | 165300 | 164900 | 2319 |
| 234 | 20240829 | 150100 | 83837199800 | 164900 | 164700 | 165000 | 164700 | 863 |
| 235 | 20240829 | 150000 | 83694969100 | 164700 | 164600 | 164800 | 164600 | 576 |
| 236 | 20240829 | 145900 | 83600099500 | 164600 | 164700 | 164800 | 164600 | 652 |
| 237 | 20240829 | 145800 | 83492728300 | 164700 | 164700 | 164800 | 164700 | 309 |
| 238 | 20240829 | 145700 | 83441827500 | 164800 | 164900 | 164900 | 164700 | 616 |
| 239 | 20240829 | 145600 | 83340284400 | 164800 | 164500 | 164900 | 164500 | 1572 |
| 240 | 20240829 | 145500 | 83081468200 | 164500 | 164600 | 164700 | 164500 | 655 |
| 241 | 20240829 | 145400 | 82973684300 | 164600 | 164600 | 164700 | 164600 | 632 |
| 242 | 20240829 | 145300 | 82869635600 | 164600 | 164200 | 164700 | 164200 | 1618 |
| 243 | 20240829 | 145200 | 82603606700 | 164200 | 164200 | 164300 | 164100 | 321 |
| 244 | 20240829 | 145100 | 82550903500 | 164200 | 164200 | 164300 | 164200 | 696 |
| 245 | 20240829 | 145000 | 82436615200 | 164200 | 164100 | 164300 | 164100 | 626 |
| 246 | 20240829 | 144900 | 82333834200 | 164100 | 164100 | 164200 | 164100 | 635 |
| 247 | 20240829 | 144800 | 82229617400 | 164100 | 163700 | 164200 | 163700 | 938 |
| 248 | 20240829 | 144700 | 82075814900 | 163700 | 163700 | 163800 | 163700 | 705 |
| 249 | 20240829 | 144600 | 81960372200 | 163700 | 163700 | 163800 | 163700 | 584 |
| 250 | 20240829 | 144500 | 81864757400 | 163700 | 163800 | 163800 | 163600 | 848 |
| 251 | 20240829 | 144400 | 81725943300 | 163700 | 163600 | 163800 | 163600 | 1070 |
| 252 | 20240829 | 144300 | 81550793900 | 163600 | 163700 | 163800 | 163600 | 541 |
| 253 | 20240829 | 144200 | 81462234700 | 163700 | 163800 | 163800 | 163700 | 1364 |
| 254 | 20240829 | 144100 | 81238900300 | 163800 | 163800 | 163900 | 163700 | 498 |
| 255 | 20240829 | 144000 | 81157334600 | 163800 | 163900 | 163900 | 163800 | 361 |
| 256 | 20240829 | 143900 | 81098193800 | 163800 | 163800 | 163900 | 163700 | 645 |
| 257 | 20240829 | 143800 | 80992521000 | 163800 | 163800 | 163900 | 163700 | 751 |
| 258 | 20240829 | 143700 | 80869503700 | 163900 | 163800 | 163900 | 163600 | 1608 |
| 259 | 20240829 | 143600 | 80606190600 | 163700 | 163800 | 163800 | 163700 | 1185 |
| 260 | 20240829 | 143500 | 80412174300 | 163800 | 163800 | 163900 | 163800 | 765 |
| 261 | 20240829 | 143400 | 80286856100 | 163800 | 164000 | 164100 | 163800 | 2312 |
| 262 | 20240829 | 143300 | 79907826400 | 164000 | 164100 | 164100 | 164000 | 1246 |
| 263 | 20240829 | 143200 | 79703408100 | 164100 | 164100 | 164200 | 164100 | 268 |
| 264 | 20240829 | 143100 | 79659428000 | 164100 | 164300 | 164300 | 164100 | 1694 |
| 265 | 20240829 | 143000 | 79381253900 | 164300 | 164300 | 164400 | 164300 | 619 |
| 266 | 20240829 | 142900 | 79279546000 | 164300 | 164300 | 164400 | 164300 | 129 |
| 267 | 20240829 | 142800 | 79258351200 | 164300 | 164300 | 164400 | 164200 | 700 |
| 268 | 20240829 | 142700 | 79143353200 | 164300 | 164300 | 164300 | 164300 | 432 |
| 269 | 20240829 | 142600 | 79072375600 | 164300 | 164300 | 164400 | 164300 | 520 |
| 270 | 20240829 | 142500 | 78986938500 | 164300 | 164300 | 164400 | 164300 | 225 |
| 271 | 20240829 | 142400 | 78949969700 | 164300 | 164300 | 164400 | 164300 | 381 |
| 272 | 20240829 | 142300 | 78887367600 | 164300 | 164300 | 164300 | 164300 | 492 |
| 273 | 20240829 | 142200 | 78806532000 | 164300 | 164400 | 164400 | 164200 | 1039 |
| 274 | 20240829 | 142100 | 78635826900 | 164300 | 164300 | 164400 | 164300 | 319 |
| 275 | 20240829 | 142000 | 78583414600 | 164300 | 164300 | 164400 | 164300 | 258 |
| 276 | 20240829 | 141900 | 78541023200 | 164300 | 164400 | 164400 | 164300 | 687 |
| 277 | 20240829 | 141800 | 78428083200 | 164500 | 164600 | 164600 | 164400 | 394 |
| 278 | 20240829 | 141700 | 78363279200 | 164500 | 164400 | 164600 | 164400 | 674 |
| 279 | 20240829 | 141600 | 78252418700 | 164400 | 164400 | 164500 | 164400 | 201 |
| 280 | 20240829 | 141500 | 78219372700 | 164500 | 164500 | 164600 | 164400 | 1054 |
| 281 | 20240829 | 141400 | 78046006100 | 164500 | 164500 | 164600 | 164500 | 148 |
| 282 | 20240829 | 141300 | 78021658800 | 164500 | 164500 | 164600 | 164500 | 625 |
| 283 | 20240829 | 141200 | 77918822900 | 164400 | 164400 | 164500 | 164300 | 409 |
| 284 | 20240829 | 141100 | 77851586800 | 164300 | 164200 | 164300 | 164200 | 854 |
| 285 | 20240829 | 141000 | 77711307400 | 164200 | 164200 | 164300 | 164200 | 296 |
| 286 | 20240829 | 140900 | 77662704100 | 164200 | 164200 | 164300 | 164100 | 2129 |
| 287 | 20240829 | 140800 | 77313193700 | 164200 | 164300 | 164300 | 164200 | 370 |
| 288 | 20240829 | 140700 | 77252431600 | 164200 | 164300 | 164300 | 164100 | 486 |
| 289 | 20240829 | 140600 | 77172631300 | 164200 | 164400 | 164400 | 164200 | 964 |
| 290 | 20240829 | 140500 | 77014268700 | 164500 | 164300 | 164500 | 164300 | 480 |
| 291 | 20240829 | 140400 | 76935359100 | 164300 | 164300 | 164400 | 164200 | 553 |
| 292 | 20240829 | 140300 | 76844503800 | 164300 | 164400 | 164400 | 164300 | 398 |
| 293 | 20240829 | 140200 | 76779101600 | 164400 | 164600 | 164600 | 164400 | 374 |
| 294 | 20240829 | 140100 | 76717588700 | 164600 | 164400 | 164600 | 164300 | 276 |
| 295 | 20240829 | 140000 | 76672208700 | 164300 | 164400 | 164600 | 164300 | 1522 |
| 296 | 20240829 | 135900 | 76421923000 | 164400 | 164800 | 164900 | 164400 | 575 |
| 297 | 20240829 | 135800 | 76327203600 | 164900 | 164600 | 164900 | 164600 | 1018 |
| 298 | 20240829 | 135700 | 76159514200 | 164600 | 164700 | 164800 | 164600 | 603 |
| 299 | 20240829 | 135600 | 76060192500 | 164700 | 164700 | 164800 | 164700 | 224 |
| 300 | 20240829 | 135500 | 76023297400 | 164800 | 165100 | 165100 | 164800 | 573 |
| 301 | 20240829 | 135400 | 75928802200 | 165100 | 165000 | 165200 | 165000 | 393 |
| 302 | 20240829 | 135300 | 75863940700 | 165000 | 164400 | 165700 | 164400 | 3654 |
| 303 | 20240829 | 135200 | 75261075400 | 164400 | 164200 | 164500 | 164200 | 547 |
| 304 | 20240829 | 135100 | 75171181800 | 164200 | 164100 | 164300 | 164100 | 785 |
| 305 | 20240829 | 135000 | 75042301500 | 164100 | 164100 | 164200 | 164100 | 317 |
| 306 | 20240829 | 134900 | 74990277400 | 164100 | 164100 | 164200 | 164100 | 766 |
| 307 | 20240829 | 134800 | 74864568600 | 164100 | 164300 | 164300 | 164100 | 757 |
| 308 | 20240829 | 134700 | 74740243700 | 164300 | 164200 | 164400 | 164200 | 588 |
| 309 | 20240829 | 134600 | 74643636400 | 164300 | 164200 | 164300 | 164200 | 903 |
| 310 | 20240829 | 134500 | 74495330300 | 164200 | 164200 | 164300 | 164200 | 360 |
| 311 | 20240829 | 134400 | 74436216800 | 164200 | 164300 | 164300 | 164200 | 863 |
| 312 | 20240829 | 134300 | 74294428900 | 164400 | 164300 | 164400 | 164300 | 439 |
| 313 | 20240829 | 134200 | 74222292900 | 164300 | 164400 | 164400 | 164300 | 348 |
| 314 | 20240829 | 134100 | 74165088100 | 164400 | 164500 | 164500 | 164400 | 201 |
| 315 | 20240829 | 134000 | 74132039700 | 164400 | 164400 | 164600 | 164400 | 559 |
| 316 | 20240829 | 133900 | 74040097500 | 164400 | 164400 | 164500 | 164400 | 621 |
| 317 | 20240829 | 133800 | 73938002800 | 164500 | 164500 | 164600 | 164500 | 453 |
| 318 | 20240829 | 133700 | 73863484200 | 164500 | 164600 | 164600 | 164500 | 336 |
| 319 | 20240829 | 133600 | 73808182200 | 164600 | 164600 | 164700 | 164600 | 396 |
| 320 | 20240829 | 133500 | 73742999500 | 164700 | 164700 | 164800 | 164600 | 643 |
| 321 | 20240829 | 133400 | 73637098400 | 164700 | 164700 | 164800 | 164700 | 403 |
| 322 | 20240829 | 133300 | 73570702900 | 164800 | 164900 | 164900 | 164600 | 1390 |
| 323 | 20240829 | 133200 | 73341743700 | 164800 | 165100 | 165100 | 164800 | 801 |
| 324 | 20240829 | 133100 | 73209565700 | 165100 | 165300 | 165400 | 165100 | 1624 |
| 325 | 20240829 | 133000 | 72941162800 | 165200 | 165200 | 165300 | 165200 | 558 |
| 326 | 20240829 | 132900 | 72848955700 | 165200 | 165200 | 165300 | 165200 | 519 |
| 327 | 20240829 | 132800 | 72763182700 | 165200 | 165200 | 165300 | 165100 | 766 |
| 328 | 20240829 | 132700 | 72636643300 | 165200 | 165200 | 165300 | 165200 | 233 |
| 329 | 20240829 | 132600 | 72598151600 | 165200 | 165200 | 165300 | 165200 | 195 |
| 330 | 20240829 | 132500 | 72565936200 | 165200 | 165100 | 165300 | 165100 | 552 |
| 331 | 20240829 | 132400 | 72474740900 | 165100 | 165400 | 165400 | 165100 | 724 |
| 332 | 20240829 | 132300 | 72355058600 | 165400 | 165500 | 165500 | 165400 | 171 |
| 333 | 20240829 | 132200 | 72326771300 | 165500 | 165700 | 165800 | 165500 | 434 |
| 334 | 20240829 | 132100 | 72254880000 | 165700 | 165500 | 165800 | 165500 | 1351 |
| 335 | 20240829 | 132000 | 72031029300 | 165500 | 165200 | 165500 | 165200 | 713 |
| 336 | 20240829 | 131900 | 71913155800 | 165100 | 165000 | 165300 | 164900 | 759 |
| 337 | 20240829 | 131800 | 71787883500 | 165000 | 165300 | 165400 | 165000 | 605 |
| 338 | 20240829 | 131700 | 71687891200 | 165300 | 165000 | 165300 | 164700 | 1703 |
| 339 | 20240829 | 131600 | 71406786100 | 165000 | 165000 | 165200 | 164900 | 616 |
| 340 | 20240829 | 131500 | 71305116300 | 164900 | 164300 | 165000 | 164300 | 671 |
| 341 | 20240829 | 131400 | 71194743600 | 164300 | 164400 | 164500 | 164300 | 525 |
| 342 | 20240829 | 131300 | 71108433200 | 164500 | 164300 | 164800 | 164300 | 661 |
| 343 | 20240829 | 131200 | 70999757600 | 164300 | 164300 | 164300 | 164300 | 412 |
| 344 | 20240829 | 131100 | 70932066000 | 164400 | 164400 | 164400 | 164200 | 594 |
| 345 | 20240829 | 131000 | 70834450700 | 164300 | 164200 | 164400 | 164100 | 344 |
| 346 | 20240829 | 130900 | 70777955500 | 164200 | 164400 | 164400 | 164100 | 440 |
| 347 | 20240829 | 130800 | 70705717000 | 164300 | 164300 | 164400 | 164200 | 1840 |
| 348 | 20240829 | 130700 | 70403501500 | 164300 | 164300 | 164400 | 164300 | 387 |
| 349 | 20240829 | 130600 | 70339916400 | 164300 | 164400 | 164400 | 164300 | 706 |
| 350 | 20240829 | 130500 | 70223889900 | 164400 | 164900 | 164900 | 164400 | 1310 |
| 351 | 20240829 | 130400 | 70008228000 | 164900 | 164900 | 165000 | 164900 | 357 |
| 352 | 20240829 | 130300 | 69949338900 | 164900 | 164800 | 165000 | 164600 | 312 |
| 353 | 20240829 | 130200 | 69897903100 | 164800 | 164900 | 165000 | 164500 | 386 |
| 354 | 20240829 | 130100 | 69834337500 | 164700 | 164500 | 165000 | 164500 | 883 |
| 355 | 20240829 | 130000 | 69688836600 | 164500 | 164400 | 164600 | 164400 | 871 |
| 356 | 20240829 | 125900 | 69545570800 | 164400 | 164500 | 164500 | 164300 | 1166 |
| 357 | 20240829 | 125800 | 69353861600 | 164500 | 164600 | 164700 | 164400 | 1059 |
| 358 | 20240829 | 125700 | 69179612800 | 164600 | 164700 | 164800 | 164600 | 588 |
| 359 | 20240829 | 125600 | 69082789400 | 164700 | 164700 | 164800 | 164700 | 430 |
| 360 | 20240829 | 125500 | 69011968200 | 164700 | 164700 | 164700 | 164700 | 395 |
| 361 | 20240829 | 125400 | 68946911700 | 164700 | 164900 | 164900 | 164700 | 613 |
| 362 | 20240829 | 125300 | 68845893900 | 164900 | 164900 | 164900 | 164900 | 426 |
| 363 | 20240829 | 125200 | 68775646500 | 164900 | 164900 | 165000 | 164900 | 790 |
| 364 | 20240829 | 125100 | 68645364700 | 164900 | 164900 | 165100 | 164900 | 471 |
| 365 | 20240829 | 125000 | 68567692700 | 164900 | 165100 | 165200 | 164900 | 575 |
| 366 | 20240829 | 124900 | 68472756100 | 165000 | 165100 | 165100 | 165000 | 646 |
| 367 | 20240829 | 124800 | 68366145200 | 165100 | 165100 | 165200 | 165100 | 429 |
| 368 | 20240829 | 124700 | 68295315600 | 165100 | 165300 | 165400 | 165100 | 675 |
| 369 | 20240829 | 124600 | 68183760700 | 165300 | 165300 | 165300 | 165200 | 279 |
| 370 | 20240829 | 124500 | 68137652700 | 165300 | 165200 | 165400 | 165200 | 647 |
| 371 | 20240829 | 124400 | 68030705400 | 165200 | 165300 | 165300 | 165200 | 220 |
| 372 | 20240829 | 124300 | 67994361200 | 165200 | 165300 | 165400 | 165200 | 320 |
| 373 | 20240829 | 124200 | 67941466700 | 165300 | 165300 | 165400 | 165200 | 236 |
| 374 | 20240829 | 124100 | 67902457300 | 165300 | 165500 | 165500 | 165300 | 209 |
| 375 | 20240829 | 124000 | 67867890100 | 165500 | 165500 | 165600 | 165400 | 301 |
| 376 | 20240829 | 123900 | 67818078200 | 165500 | 165200 | 165500 | 165200 | 808 |
| 377 | 20240829 | 123800 | 67684528900 | 165200 | 165300 | 165400 | 165000 | 1076 |
| 378 | 20240829 | 123700 | 67506721300 | 165300 | 165300 | 165400 | 165300 | 268 |
| 379 | 20240829 | 123600 | 67462411500 | 165500 | 165100 | 165700 | 165100 | 1006 |
| 380 | 20240829 | 123500 | 67295985700 | 165100 | 164900 | 165100 | 164700 | 667 |
| 381 | 20240829 | 123400 | 67185942700 | 164900 | 165000 | 165000 | 164900 | 289 |
| 382 | 20240829 | 123300 | 67138286200 | 164900 | 164900 | 165000 | 164600 | 696 |
| 383 | 20240829 | 123200 | 67023611800 | 164800 | 165400 | 165400 | 164800 | 292 |
| 384 | 20240829 | 123100 | 66975402300 | 165500 | 164400 | 165500 | 164300 | 1155 |
| 385 | 20240829 | 123000 | 66785226600 | 164400 | 164400 | 164500 | 164300 | 432 |
| 386 | 20240829 | 122900 | 66714216300 | 164400 | 164600 | 164600 | 164400 | 757 |
| 387 | 20240829 | 122800 | 66589652300 | 164600 | 164500 | 164600 | 164500 | 471 |
| 388 | 20240829 | 122700 | 66512136000 | 164500 | 164500 | 164600 | 164500 | 368 |
| 389 | 20240829 | 122600 | 66451597900 | 164500 | 164700 | 164700 | 164500 | 1234 |
| 390 | 20240829 | 122500 | 66248473900 | 164700 | 164900 | 165000 | 164700 | 897 |
| 391 | 20240829 | 122400 | 66100627700 | 165000 | 165100 | 165100 | 164900 | 490 |
| 392 | 20240829 | 122300 | 66019763100 | 165100 | 165200 | 165300 | 165100 | 272 |
| 393 | 20240829 | 122200 | 65974832400 | 165100 | 165000 | 165500 | 165000 | 533 |
| 394 | 20240829 | 122100 | 65886836700 | 165000 | 165000 | 165100 | 164900 | 194 |
| 395 | 20240829 | 122000 | 65854826900 | 165000 | 165000 | 165100 | 165000 | 424 |
| 396 | 20240829 | 121900 | 65784866200 | 165100 | 164900 | 165100 | 164900 | 125 |
| 397 | 20240829 | 121800 | 65764243200 | 164800 | 165100 | 165100 | 164800 | 283 |
| 398 | 20240829 | 121700 | 65717559600 | 165100 | 164800 | 165100 | 164800 | 364 |
| 399 | 20240829 | 121600 | 65657547600 | 164900 | 165100 | 165100 | 164800 | 462 |
| 400 | 20240829 | 121500 | 65581333700 | 165000 | 164800 | 165000 | 164700 | 384 |
| 401 | 20240829 | 121400 | 65518029000 | 164800 | 164700 | 164800 | 164600 | 589 |
| 402 | 20240829 | 121300 | 65421030200 | 164700 | 164900 | 164900 | 164700 | 739 |
| 403 | 20240829 | 121200 | 65299218700 | 164900 | 165000 | 165000 | 164900 | 591 |
| 404 | 20240829 | 121100 | 65201716300 | 165100 | 165000 | 165100 | 165000 | 169 |
| 405 | 20240829 | 121000 | 65173826700 | 165000 | 164900 | 165100 | 164900 | 241 |
| 406 | 20240829 | 120900 | 65134057300 | 164900 | 165100 | 165100 | 164900 | 1024 |
| 407 | 20240829 | 120800 | 64965077400 | 165100 | 165200 | 165300 | 165100 | 525 |
| 408 | 20240829 | 120700 | 64878347200 | 165100 | 165100 | 165300 | 165100 | 497 |
| 409 | 20240829 | 120600 | 64796250100 | 165100 | 165300 | 165300 | 165100 | 229 |
| 410 | 20240829 | 120500 | 64758423200 | 165300 | 165700 | 165700 | 165300 | 731 |
| 411 | 20240829 | 120400 | 64637459900 | 165600 | 165800 | 165900 | 165600 | 544 |
| 412 | 20240829 | 120300 | 64547287800 | 165900 | 166100 | 166100 | 165900 | 425 |
| 413 | 20240829 | 120200 | 64476727800 | 166200 | 166400 | 166500 | 165900 | 1845 |
| 414 | 20240829 | 120100 | 64169973500 | 166500 | 166400 | 166500 | 166400 | 187 |
| 415 | 20240829 | 120000 | 64138853100 | 166400 | 166700 | 166700 | 166400 | 351 |
| 416 | 20240829 | 115900 | 64080395600 | 166700 | 166700 | 166800 | 166400 | 548 |
| 417 | 20240829 | 115800 | 63989095300 | 166700 | 166500 | 166800 | 166300 | 1123 |
| 418 | 20240829 | 115700 | 63802124000 | 166300 | 166500 | 166800 | 166300 | 2885 |
| 419 | 20240829 | 115600 | 63321675000 | 166500 | 166200 | 166500 | 166000 | 1109 |
| 420 | 20240829 | 115500 | 63137210700 | 166300 | 165600 | 166300 | 165600 | 1580 |
| 421 | 20240829 | 115400 | 62875051700 | 165400 | 165100 | 165600 | 165100 | 981 |
| 422 | 20240829 | 115300 | 62712898000 | 165100 | 165000 | 165200 | 165000 | 320 |
| 423 | 20240829 | 115200 | 62660052700 | 165100 | 165000 | 165100 | 165000 | 488 |
| 424 | 20240829 | 115100 | 62579505000 | 165000 | 164900 | 165100 | 164900 | 391 |
| 425 | 20240829 | 115000 | 62514996000 | 164900 | 164900 | 165000 | 164900 | 282 |
| 426 | 20240829 | 114900 | 62468489800 | 164900 | 164700 | 164900 | 164700 | 692 |
| 427 | 20240829 | 114800 | 62354450900 | 164800 | 164700 | 164800 | 164600 | 943 |
| 428 | 20240829 | 114700 | 62199134500 | 164600 | 164100 | 165000 | 164100 | 1421 |
| 429 | 20240829 | 114600 | 61965397000 | 164200 | 164200 | 164200 | 164100 | 323 |
| 430 | 20240829 | 114500 | 61912377500 | 164200 | 164200 | 164300 | 164200 | 228 |
| 431 | 20240829 | 114400 | 61874938800 | 164200 | 164100 | 164300 | 164100 | 668 |
| 432 | 20240829 | 114300 | 61765255200 | 164100 | 164500 | 164500 | 164100 | 889 |
| 433 | 20240829 | 114200 | 61619233800 | 164500 | 164400 | 164500 | 164400 | 2088 |
| 434 | 20240829 | 114100 | 61275856500 | 164400 | 164500 | 164600 | 164400 | 316 |
| 435 | 20240829 | 114000 | 61223878800 | 164600 | 164400 | 164700 | 164300 | 503 |
| 436 | 20240829 | 113900 | 61141151200 | 164300 | 164700 | 164700 | 164300 | 598 |
| 437 | 20240829 | 113800 | 61042800700 | 164800 | 164800 | 164900 | 164700 | 1354 |
| 438 | 20240829 | 113700 | 60819617800 | 164800 | 164300 | 165000 | 164200 | 918 |
| 439 | 20240829 | 113600 | 60668498700 | 164300 | 164200 | 164400 | 164000 | 1217 |
| 440 | 20240829 | 113500 | 60468649000 | 164200 | 164300 | 164300 | 164200 | 1206 |
| 441 | 20240829 | 113400 | 60270607500 | 164200 | 164300 | 164300 | 164200 | 514 |
| 442 | 20240829 | 113300 | 60186190100 | 164300 | 164300 | 164400 | 164200 | 626 |
| 443 | 20240829 | 113200 | 60083358100 | 164300 | 164400 | 164400 | 164200 | 1184 |
| 444 | 20240829 | 113100 | 59888865800 | 164400 | 164800 | 164900 | 164400 | 1807 |
| 445 | 20240829 | 113000 | 59591298300 | 164900 | 164900 | 165000 | 164800 | 768 |
| 446 | 20240829 | 112900 | 59464659200 | 165000 | 164800 | 165000 | 164800 | 354 |
| 447 | 20240829 | 112800 | 59406286700 | 164800 | 164800 | 165000 | 164800 | 167 |
| 448 | 20240829 | 112700 | 59378759400 | 164900 | 165000 | 165100 | 164800 | 1478 |
| 449 | 20240829 | 112600 | 59135013700 | 165000 | 164900 | 165100 | 164800 | 498 |
| 450 | 20240829 | 112500 | 59052862200 | 164800 | 164700 | 165000 | 164700 | 1019 |
| 451 | 20240829 | 112400 | 58884902300 | 164700 | 164800 | 164800 | 164700 | 351 |
| 452 | 20240829 | 112300 | 58827078300 | 164800 | 164500 | 164800 | 164500 | 405 |
| 453 | 20240829 | 112200 | 58760384400 | 164500 | 164400 | 164600 | 164300 | 591 |
| 454 | 20240829 | 112100 | 58663236300 | 164400 | 164700 | 164700 | 164400 | 514 |
| 455 | 20240829 | 112000 | 58578629900 | 164600 | 164700 | 164900 | 164600 | 786 |
| 456 | 20240829 | 111900 | 58449216500 | 164700 | 164900 | 165000 | 164600 | 1559 |
| 457 | 20240829 | 111800 | 58192178000 | 164800 | 164200 | 164900 | 164100 | 1247 |
| 458 | 20240829 | 111700 | 57987031800 | 164200 | 164500 | 164500 | 164200 | 2496 |
| 459 | 20240829 | 111600 | 57576712900 | 164500 | 165000 | 165000 | 164500 | 1837 |
| 460 | 20240829 | 111500 | 57274069300 | 164900 | 165100 | 165100 | 164800 | 1418 |
| 461 | 20240829 | 111400 | 57040133500 | 165100 | 165300 | 165300 | 165000 | 2895 |
| 462 | 20240829 | 111300 | 56562042000 | 165300 | 165400 | 165500 | 165200 | 1094 |
| 463 | 20240829 | 111200 | 56381135800 | 165400 | 165500 | 165700 | 165400 | 854 |
| 464 | 20240829 | 111100 | 56239747200 | 165500 | 165600 | 165700 | 165500 | 311 |
| 465 | 20240829 | 111000 | 56188260100 | 165700 | 165800 | 165900 | 165700 | 361 |
| 466 | 20240829 | 110900 | 56128409000 | 165800 | 165700 | 165800 | 165400 | 2189 |
| 467 | 20240829 | 110800 | 55766047800 | 165700 | 165900 | 166000 | 165700 | 990 |
| 468 | 20240829 | 110700 | 55601846300 | 165900 | 166100 | 166100 | 165800 | 845 |
| 469 | 20240829 | 110600 | 55461665700 | 166100 | 166200 | 166300 | 166100 | 701 |
| 470 | 20240829 | 110500 | 55345201000 | 166300 | 166100 | 166300 | 166100 | 300 |
| 471 | 20240829 | 110400 | 55295345600 | 166400 | 166100 | 166400 | 166000 | 1396 |
| 472 | 20240829 | 110300 | 55063350900 | 166300 | 166400 | 166400 | 166100 | 972 |
| 473 | 20240829 | 110200 | 54901686500 | 166400 | 166400 | 166500 | 166400 | 552 |
| 474 | 20240829 | 110100 | 54809830600 | 166400 | 166600 | 166700 | 166400 | 730 |
| 475 | 20240829 | 110000 | 54688243000 | 166600 | 166700 | 166800 | 166600 | 1040 |
| 476 | 20240829 | 105900 | 54514870100 | 166800 | 166800 | 166900 | 166700 | 953 |
| 477 | 20240829 | 105800 | 54355939400 | 166800 | 167000 | 167000 | 166800 | 651 |
| 478 | 20240829 | 105700 | 54247295000 | 167000 | 167300 | 167300 | 167000 | 1178 |
| 479 | 20240829 | 105600 | 54050430000 | 167200 | 167300 | 167500 | 167200 | 988 |
| 480 | 20240829 | 105500 | 53885147400 | 167300 | 167400 | 167600 | 167300 | 478 |
| 481 | 20240829 | 105400 | 53805155900 | 167400 | 167600 | 167700 | 167400 | 993 |
| 482 | 20240829 | 105300 | 53638784200 | 167600 | 167800 | 167900 | 167600 | 672 |
| 483 | 20240829 | 105200 | 53526086200 | 168000 | 168300 | 168400 | 167900 | 802 |
| 484 | 20240829 | 105100 | 53391285200 | 168400 | 168100 | 168400 | 168100 | 1836 |
| 485 | 20240829 | 105000 | 53082488600 | 168000 | 167800 | 168200 | 167800 | 1616 |
| 486 | 20240829 | 104900 | 52810994900 | 167800 | 167800 | 167900 | 167800 | 488 |
| 487 | 20240829 | 104800 | 52729089800 | 167800 | 167700 | 167900 | 167700 | 1353 |
| 488 | 20240829 | 104700 | 52501997100 | 167700 | 167800 | 167900 | 167700 | 576 |
| 489 | 20240829 | 104600 | 52405354200 | 167900 | 168000 | 168000 | 167700 | 723 |
| 490 | 20240829 | 104500 | 52283973100 | 167900 | 167900 | 168100 | 167700 | 1134 |
| 491 | 20240829 | 104400 | 52093579000 | 167900 | 168000 | 168100 | 167900 | 805 |
| 492 | 20240829 | 104300 | 51958336600 | 168000 | 168100 | 168100 | 167900 | 298 |
| 493 | 20240829 | 104200 | 51908258400 | 168100 | 168000 | 168200 | 167900 | 635 |
| 494 | 20240829 | 104100 | 51801540600 | 167900 | 168200 | 168300 | 167800 | 770 |
| 495 | 20240829 | 104000 | 51672119000 | 168200 | 168000 | 168300 | 168000 | 1019 |
| 496 | 20240829 | 103900 | 51500816100 | 167900 | 167800 | 168000 | 167800 | 290 |
| 497 | 20240829 | 103800 | 51452143300 | 167800 | 167900 | 167900 | 167800 | 423 |
| 498 | 20240829 | 103700 | 51381146500 | 168000 | 168000 | 168000 | 167900 | 621 |
| 499 | 20240829 | 103600 | 51276837900 | 168000 | 167000 | 168400 | 167000 | 1808 |
| 500 | 20240829 | 103500 | 50973678800 | 167000 | 167100 | 167200 | 167000 | 1065 |
| 501 | 20240829 | 103400 | 50795747700 | 167100 | 167200 | 167300 | 167100 | 1495 |
| 502 | 20240829 | 103300 | 50545907100 | 167200 | 167400 | 167500 | 167100 | 1489 |
| 503 | 20240829 | 103200 | 50296926700 | 167400 | 167500 | 167600 | 167200 | 1692 |
| 504 | 20240829 | 103100 | 50013763000 | 167500 | 168000 | 168100 | 167500 | 2831 |
| 505 | 20240829 | 103000 | 49538711400 | 168000 | 168100 | 168100 | 167900 | 1887 |
| 506 | 20240829 | 102900 | 49221646700 | 168200 | 168300 | 168800 | 168100 | 1530 |
| 507 | 20240829 | 102800 | 48964003800 | 168300 | 168000 | 169000 | 168000 | 2183 |
| 508 | 20240829 | 102700 | 48596144400 | 168000 | 168200 | 168300 | 168000 | 1576 |
| 509 | 20240829 | 102600 | 48331203500 | 168200 | 168300 | 168400 | 168200 | 2815 |
| 510 | 20240829 | 102500 | 47857557400 | 168200 | 168500 | 168500 | 168200 | 2679 |
| 511 | 20240829 | 102400 | 47406645600 | 168400 | 168400 | 168500 | 168300 | 2003 |
| 512 | 20240829 | 102300 | 47069347000 | 168400 | 168800 | 168900 | 168400 | 1357 |
| 513 | 20240829 | 102200 | 46840508800 | 168900 | 168900 | 169000 | 168700 | 547 |
| 514 | 20240829 | 102100 | 46748140100 | 168900 | 169700 | 169700 | 168600 | 2574 |
| 515 | 20240829 | 102000 | 46311757900 | 169700 | 169200 | 169800 | 168900 | 2292 |
| 516 | 20240829 | 101900 | 45923405500 | 169200 | 168400 | 169300 | 168400 | 2254 |
| 517 | 20240829 | 101800 | 45542719500 | 168500 | 168600 | 168600 | 168500 | 899 |
| 518 | 20240829 | 101700 | 45391224300 | 168600 | 168900 | 168900 | 168400 | 905 |
| 519 | 20240829 | 101600 | 45238605800 | 168800 | 169000 | 169400 | 168800 | 2085 |
| 520 | 20240829 | 101500 | 44885748500 | 169000 | 169000 | 169200 | 168900 | 1686 |
| 521 | 20240829 | 101400 | 44600701600 | 168800 | 168800 | 169100 | 168600 | 2882 |
| 522 | 20240829 | 101300 | 44113993800 | 168800 | 168700 | 169100 | 168600 | 1656 |
| 523 | 20240829 | 101200 | 43834223000 | 168600 | 168400 | 169000 | 168300 | 1775 |
| 524 | 20240829 | 101100 | 43534868400 | 168400 | 168300 | 168500 | 168100 | 2019 |
| 525 | 20240829 | 101000 | 43195171100 | 168300 | 169100 | 169200 | 168300 | 5994 |
| 526 | 20240829 | 100900 | 42182955300 | 169200 | 170100 | 170100 | 169100 | 4848 |
| 527 | 20240829 | 100800 | 41360609900 | 170100 | 170200 | 170500 | 170100 | 3720 |
| 528 | 20240829 | 100700 | 40727033300 | 170200 | 170100 | 170200 | 169800 | 4353 |
| 529 | 20240829 | 100600 | 39986882100 | 170000 | 170200 | 170400 | 169600 | 5775 |
| 530 | 20240829 | 100500 | 39004297300 | 170000 | 170100 | 170600 | 169400 | 10384 |
| 531 | 20240829 | 100400 | 37235993900 | 170100 | 170000 | 170500 | 169900 | 11114 |
| 532 | 20240829 | 100300 | 35343915800 | 170000 | 168500 | 170000 | 168400 | 13606 |
| 533 | 20240829 | 100200 | 33042133000 | 168500 | 167600 | 168500 | 167500 | 6890 |
| 534 | 20240829 | 100100 | 31884474900 | 167500 | 167200 | 167600 | 167100 | 3318 |
| 535 | 20240829 | 100000 | 31329166800 | 167400 | 166700 | 167400 | 166600 | 5057 |
| 536 | 20240829 | 095900 | 30484535700 | 166700 | 165500 | 166700 | 165400 | 6593 |
| 537 | 20240829 | 095800 | 29389307800 | 165500 | 165200 | 165700 | 165200 | 2782 |
| 538 | 20240829 | 095700 | 28929019800 | 165200 | 164800 | 165400 | 164800 | 2358 |
| 539 | 20240829 | 095600 | 28539510300 | 164700 | 165100 | 165100 | 164600 | 655 |
| 540 | 20240829 | 095500 | 28431558400 | 165000 | 164800 | 165000 | 164500 | 2882 |
| 541 | 20240829 | 095400 | 27957010000 | 164900 | 165100 | 165400 | 164900 | 1085 |
| 542 | 20240829 | 095300 | 27777732700 | 165100 | 165400 | 165400 | 164800 | 688 |
| 543 | 20240829 | 095200 | 27664027600 | 165400 | 164400 | 165400 | 164400 | 2403 |
| 544 | 20240829 | 095100 | 27267822400 | 164500 | 165100 | 165200 | 164400 | 2964 |
| 545 | 20240829 | 095000 | 26779414500 | 165100 | 166000 | 166100 | 165100 | 3713 |
| 546 | 20240829 | 094900 | 26164834300 | 166000 | 165400 | 166200 | 165300 | 4525 |
| 547 | 20240829 | 094800 | 25414458300 | 165300 | 165800 | 165800 | 165200 | 4845 |
| 548 | 20240829 | 094700 | 24612685300 | 165900 | 165400 | 165900 | 165300 | 2811 |
| 549 | 20240829 | 094600 | 24146826600 | 165400 | 166100 | 166200 | 165300 | 4562 |
| 550 | 20240829 | 094500 | 23390843900 | 166100 | 165800 | 166200 | 165600 | 5207 |
| 551 | 20240829 | 094400 | 22526957900 | 165800 | 164800 | 165800 | 164700 | 6845 |
| 552 | 20240829 | 094300 | 21395255900 | 164700 | 163600 | 164800 | 163500 | 2835 |
| 553 | 20240829 | 094200 | 20929259700 | 163500 | 164200 | 164700 | 163400 | 4512 |
| 554 | 20240829 | 094100 | 20188744000 | 164300 | 162700 | 164500 | 162700 | 5274 |
| 555 | 20240829 | 094000 | 19324778000 | 162700 | 163100 | 163100 | 162700 | 2334 |
| 556 | 20240829 | 093900 | 18944566300 | 163100 | 162000 | 163200 | 161900 | 3254 |
| 557 | 20240829 | 093800 | 18415875900 | 161900 | 161100 | 162200 | 161000 | 4165 |
| 558 | 20240829 | 093700 | 17743074100 | 161000 | 161200 | 161500 | 161000 | 1348 |
| 559 | 20240829 | 093600 | 17525683600 | 161100 | 160700 | 161400 | 160700 | 2763 |
| 560 | 20240829 | 093500 | 17080751000 | 160700 | 160700 | 160900 | 160600 | 2427 |
| 561 | 20240829 | 093400 | 16690605100 | 160600 | 160700 | 160900 | 160600 | 1655 |
| 562 | 20240829 | 093300 | 16424560400 | 160700 | 160100 | 160700 | 160000 | 2531 |
| 563 | 20240829 | 093200 | 16018729300 | 160000 | 159900 | 160300 | 159800 | 1729 |
| 564 | 20240829 | 093100 | 15741962900 | 159900 | 159300 | 159900 | 159300 | 2015 |
| 565 | 20240829 | 093000 | 15420261500 | 159200 | 158600 | 159400 | 158200 | 2691 |
| 566 | 20240829 | 092900 | 14992495000 | 158600 | 158000 | 158600 | 158000 | 1124 |
| 567 | 20240829 | 092800 | 14814557900 | 158000 | 157800 | 158200 | 157700 | 1074 |
| 568 | 20240829 | 092700 | 14645045900 | 157600 | 157700 | 157800 | 157500 | 1892 |
| 569 | 20240829 | 092600 | 14346983000 | 157700 | 158000 | 158000 | 157500 | 971 |
| 570 | 20240829 | 092500 | 14193859200 | 158000 | 158200 | 158300 | 157900 | 678 |
| 571 | 20240829 | 092400 | 14086652200 | 158200 | 158000 | 158200 | 157800 | 1048 |
| 572 | 20240829 | 092300 | 13921062400 | 157700 | 157400 | 157900 | 157400 | 1514 |
| 573 | 20240829 | 092200 | 13682349400 | 157400 | 157500 | 157600 | 157400 | 872 |
| 574 | 20240829 | 092100 | 13545012900 | 157600 | 157300 | 157600 | 157300 | 1039 |
| 575 | 20240829 | 092000 | 13381441100 | 157400 | 157300 | 157400 | 157200 | 2566 |
| 576 | 20240829 | 091900 | 12977851800 | 157300 | 157600 | 157600 | 157300 | 3281 |
| 577 | 20240829 | 091800 | 12461355800 | 157500 | 157800 | 157900 | 157500 | 755 |
| 578 | 20240829 | 091700 | 12342269800 | 157800 | 158100 | 158300 | 157800 | 709 |
| 579 | 20240829 | 091600 | 12230274900 | 158100 | 157300 | 158300 | 157200 | 3478 |
| 580 | 20240829 | 091500 | 11681296700 | 157200 | 157500 | 157600 | 157200 | 4817 |
| 581 | 20240829 | 091400 | 10923099400 | 157500 | 158400 | 158400 | 157500 | 13137 |
| 582 | 20240829 | 091300 | 8848001500 | 158400 | 158800 | 158900 | 158200 | 7047 |
| 583 | 20240829 | 091200 | 7731185400 | 158900 | 159000 | 159000 | 158700 | 2307 |
| 584 | 20240829 | 091100 | 7364730400 | 159000 | 159000 | 159500 | 158900 | 1215 |
| 585 | 20240829 | 091000 | 7171408100 | 159000 | 158700 | 159000 | 158700 | 1893 |
| 586 | 20240829 | 090900 | 6870719200 | 158700 | 158800 | 158800 | 158600 | 2284 |
| 587 | 20240829 | 090800 | 6508203800 | 158700 | 158600 | 158900 | 158600 | 2438 |
| 588 | 20240829 | 090700 | 6121282600 | 158600 | 158900 | 159000 | 158600 | 3511 |
| 589 | 20240829 | 090600 | 5563747500 | 159000 | 159500 | 159500 | 158900 | 2120 |
| 590 | 20240829 | 090500 | 5226438000 | 159400 | 160000 | 160000 | 159400 | 3463 |
| 591 | 20240829 | 090400 | 4674083400 | 160200 | 160400 | 160500 | 159900 | 1839 |
| 592 | 20240829 | 090300 | 4379487000 | 160200 | 159200 | 160400 | 159000 | 3895 |
| 593 | 20240829 | 090200 | 3757445500 | 159200 | 159300 | 159700 | 159100 | 4080 |
| 594 | 20240829 | 090100 | 3107425700 | 159900 | 159200 | 160100 | 158400 | 7095 |
| 595 | 20240829 | 090000 | 1980137900 | 159200 | 160100 | 160100 | 159100 | 12224 |