34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 185200 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 13814 |
| 3 | 20240827 | 185100 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 4 | 20240827 | 185000 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 5 | 20240827 | 184900 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 6 | 20240827 | 184800 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 7 | 20240827 | 184700 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 8 | 20240827 | 184600 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 9 | 20240827 | 184500 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 10 | 20240827 | 184400 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 11 | 20240827 | 184300 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 12 | 20240827 | 184200 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 13 | 20240827 | 184100 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 14 | 20240827 | 184000 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 15 | 20240827 | 183900 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 16 | 20240827 | 183800 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 17 | 20240827 | 183700 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 18 | 20240827 | 183600 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 19 | 20240827 | 183500 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 20 | 20240827 | 183400 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 21 | 20240827 | 183300 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 22 | 20240827 | 183200 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 23 | 20240827 | 183100 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 24 | 20240827 | 183000 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 25 | 20240827 | 182900 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 26 | 20240827 | 182800 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 27 | 20240827 | 182700 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 28 | 20240827 | 182600 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 29 | 20240827 | 182500 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 30 | 20240827 | 182400 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 31 | 20240827 | 182300 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 32 | 20240827 | 182200 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 13814 |
| 33 | 20240827 | 182100 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 34 | 20240827 | 182000 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 35 | 20240827 | 181900 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 36 | 20240827 | 181800 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 37 | 20240827 | 181700 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 38 | 20240827 | 181600 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 39 | 20240827 | 181500 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 40 | 20240827 | 181400 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 41 | 20240827 | 181300 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 42 | 20240827 | 181200 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 43 | 20240827 | 181100 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 44 | 20240827 | 181000 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 45 | 20240827 | 180900 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 46 | 20240827 | 180800 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 47 | 20240827 | 180700 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 48 | 20240827 | 180600 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 49 | 20240827 | 180500 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 50 | 20240827 | 180400 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 51 | 20240827 | 180300 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 52 | 20240827 | 180200 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 53 | 20240827 | 180100 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 54 | 20240827 | 180000 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 55 | 20240827 | 175900 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 56 | 20240827 | 175800 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 57 | 20240827 | 175700 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 58 | 20240827 | 175600 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 59 | 20240827 | 175500 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 60 | 20240827 | 175400 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 61 | 20240827 | 175300 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 62 | 20240827 | 175200 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 13814 |
| 63 | 20240827 | 175100 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 64 | 20240827 | 175000 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 65 | 20240827 | 174900 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 66 | 20240827 | 174800 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 67 | 20240827 | 174700 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 68 | 20240827 | 174600 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 69 | 20240827 | 174500 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 70 | 20240827 | 174400 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 71 | 20240827 | 174300 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 72 | 20240827 | 174200 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 73 | 20240827 | 174100 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 74 | 20240827 | 174000 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 75 | 20240827 | 173900 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 76 | 20240827 | 173800 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 77 | 20240827 | 173700 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 78 | 20240827 | 173600 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 79 | 20240827 | 173500 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 80 | 20240827 | 173400 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 81 | 20240827 | 173300 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 82 | 20240827 | 173200 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 83 | 20240827 | 173100 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 84 | 20240827 | 173000 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 85 | 20240827 | 172900 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 86 | 20240827 | 172800 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 87 | 20240827 | 172700 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 88 | 20240827 | 172600 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 89 | 20240827 | 172500 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 90 | 20240827 | 172400 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 91 | 20240827 | 172300 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 92 | 20240827 | 172200 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 13814 |
| 93 | 20240827 | 172100 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 94 | 20240827 | 172000 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 95 | 20240827 | 171900 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 96 | 20240827 | 171800 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 97 | 20240827 | 171700 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 98 | 20240827 | 171600 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 99 | 20240827 | 171500 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 100 | 20240827 | 171400 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 101 | 20240827 | 171300 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 102 | 20240827 | 171200 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 103 | 20240827 | 171100 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 104 | 20240827 | 171000 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 105 | 20240827 | 170900 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 106 | 20240827 | 170800 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 107 | 20240827 | 170700 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 108 | 20240827 | 170600 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 109 | 20240827 | 170500 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 110 | 20240827 | 170400 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 111 | 20240827 | 170300 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 112 | 20240827 | 170200 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 113 | 20240827 | 170100 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 114 | 20240827 | 170000 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 115 | 20240827 | 165900 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 116 | 20240827 | 165800 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 117 | 20240827 | 165700 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 118 | 20240827 | 165600 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 119 | 20240827 | 165500 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 120 | 20240827 | 165400 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 121 | 20240827 | 165300 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 122 | 20240827 | 165200 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 13814 |
| 123 | 20240827 | 165100 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 124 | 20240827 | 165000 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 125 | 20240827 | 164900 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 126 | 20240827 | 164800 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 127 | 20240827 | 164700 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 128 | 20240827 | 164600 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 129 | 20240827 | 164500 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 130 | 20240827 | 164400 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 131 | 20240827 | 164300 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 132 | 20240827 | 164200 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 133 | 20240827 | 164100 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 134 | 20240827 | 164000 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 135 | 20240827 | 163900 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 136 | 20240827 | 163800 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 137 | 20240827 | 163700 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 138 | 20240827 | 163600 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 139 | 20240827 | 163500 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 140 | 20240827 | 163400 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 141 | 20240827 | 163300 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 142 | 20240827 | 163200 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 143 | 20240827 | 163100 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 144 | 20240827 | 163000 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 145 | 20240827 | 162900 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 146 | 20240827 | 162800 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 147 | 20240827 | 162700 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 148 | 20240827 | 162600 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 149 | 20240827 | 162500 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 150 | 20240827 | 162400 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 151 | 20240827 | 162300 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 152 | 20240827 | 162200 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 13814 |
| 153 | 20240827 | 162100 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 154 | 20240827 | 162000 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 155 | 20240827 | 161900 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 156 | 20240827 | 161800 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 157 | 20240827 | 161700 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 158 | 20240827 | 161600 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 159 | 20240827 | 161500 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 160 | 20240827 | 161400 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 161 | 20240827 | 161300 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 162 | 20240827 | 161200 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 163 | 20240827 | 161100 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 164 | 20240827 | 161000 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 165 | 20240827 | 160900 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 166 | 20240827 | 160800 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 167 | 20240827 | 160700 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 168 | 20240827 | 160600 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 169 | 20240827 | 160500 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 170 | 20240827 | 160400 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 171 | 20240827 | 160300 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 172 | 20240827 | 160200 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 173 | 20240827 | 160100 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 174 | 20240827 | 160000 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 175 | 20240827 | 155900 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 176 | 20240827 | 155800 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 177 | 20240827 | 155700 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 178 | 20240827 | 155600 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 179 | 20240827 | 155500 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 180 | 20240827 | 155400 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 181 | 20240827 | 155300 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 182 | 20240827 | 155200 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 13814 |
| 183 | 20240827 | 155100 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 184 | 20240827 | 155000 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 185 | 20240827 | 154900 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 186 | 20240827 | 154800 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 187 | 20240827 | 154700 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 188 | 20240827 | 154600 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 189 | 20240827 | 154500 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 190 | 20240827 | 154400 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 191 | 20240827 | 154300 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 192 | 20240827 | 154200 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 193 | 20240827 | 154100 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 194 | 20240827 | 154000 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 195 | 20240827 | 153900 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 196 | 20240827 | 153800 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 197 | 20240827 | 153700 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 198 | 20240827 | 153600 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 199 | 20240827 | 153500 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 200 | 20240827 | 153400 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 201 | 20240827 | 153300 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 202 | 20240827 | 153200 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 203 | 20240827 | 153100 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 0 |
| 204 | 20240827 | 153000 | 47732141700 | 186400 | 186400 | 186400 | 186400 | 13814 |
| 205 | 20240827 | 152900 | 45157212100 | 186500 | 186500 | 186500 | 186500 | 0 |
| 206 | 20240827 | 152800 | 45157212100 | 186500 | 186500 | 186500 | 186500 | 0 |
| 207 | 20240827 | 152700 | 45157212100 | 186500 | 186500 | 186500 | 186500 | 0 |
| 208 | 20240827 | 152600 | 45157212100 | 186500 | 186500 | 186500 | 186500 | 0 |
| 209 | 20240827 | 152500 | 45157212100 | 186500 | 186500 | 186500 | 186500 | 0 |
| 210 | 20240827 | 152400 | 45157212100 | 186500 | 186500 | 186500 | 186500 | 0 |
| 211 | 20240827 | 152300 | 45157212100 | 186500 | 186500 | 186500 | 186500 | 0 |
| 212 | 20240827 | 152200 | 45157212100 | 186500 | 186500 | 186500 | 186500 | 0 |
| 213 | 20240827 | 152100 | 45157212100 | 186500 | 186500 | 186500 | 186500 | 0 |
| 214 | 20240827 | 152000 | 45157212100 | 186500 | 186500 | 186500 | 186500 | 0 |
| 215 | 20240827 | 151900 | 45157212100 | 186500 | 186500 | 186700 | 186400 | 656 |
| 216 | 20240827 | 151800 | 45034834300 | 186600 | 186500 | 186600 | 186500 | 207 |
| 217 | 20240827 | 151700 | 44996217700 | 186500 | 186500 | 186600 | 186400 | 307 |
| 218 | 20240827 | 151600 | 44938963800 | 186500 | 186500 | 186600 | 186400 | 376 |
| 219 | 20240827 | 151500 | 44868845300 | 186500 | 186600 | 186600 | 186400 | 480 |
| 220 | 20240827 | 151400 | 44779296200 | 186700 | 186700 | 186700 | 186600 | 699 |
| 221 | 20240827 | 151300 | 44648810000 | 186700 | 186600 | 186700 | 186600 | 219 |
| 222 | 20240827 | 151200 | 44607938300 | 186700 | 186600 | 186700 | 186600 | 388 |
| 223 | 20240827 | 151100 | 44535533300 | 186700 | 186600 | 186700 | 186600 | 108 |
| 224 | 20240827 | 151000 | 44515376600 | 186600 | 186400 | 186700 | 186400 | 615 |
| 225 | 20240827 | 150900 | 44400649900 | 186500 | 186600 | 186600 | 186400 | 85 |
| 226 | 20240827 | 150800 | 44384801500 | 186600 | 186400 | 186700 | 186200 | 835 |
| 227 | 20240827 | 150700 | 44229150000 | 186400 | 186600 | 186600 | 186400 | 742 |
| 228 | 20240827 | 150600 | 44090744300 | 186600 | 186500 | 186700 | 186500 | 330 |
| 229 | 20240827 | 150500 | 44029167100 | 186500 | 186500 | 186600 | 186500 | 169 |
| 230 | 20240827 | 150400 | 43997645100 | 186500 | 186600 | 186600 | 186500 | 307 |
| 231 | 20240827 | 150300 | 43940368000 | 186600 | 186600 | 186800 | 186600 | 461 |
| 232 | 20240827 | 150200 | 43854304300 | 186600 | 186600 | 186700 | 186600 | 485 |
| 233 | 20240827 | 150100 | 43763779600 | 186700 | 186500 | 186700 | 186500 | 291 |
| 234 | 20240827 | 150000 | 43709471600 | 186600 | 186800 | 186800 | 186600 | 619 |
| 235 | 20240827 | 145900 | 43593923300 | 186800 | 186900 | 187000 | 186700 | 676 |
| 236 | 20240827 | 145800 | 43467642900 | 186900 | 187000 | 187000 | 186900 | 129 |
| 237 | 20240827 | 145700 | 43443528100 | 187100 | 186900 | 187100 | 186900 | 480 |
| 238 | 20240827 | 145600 | 43353780300 | 187000 | 186900 | 187000 | 186900 | 154 |
| 239 | 20240827 | 145500 | 43324993100 | 186800 | 187000 | 187000 | 186800 | 1104 |
| 240 | 20240827 | 145400 | 43118620500 | 187100 | 187100 | 187200 | 187000 | 296 |
| 241 | 20240827 | 145300 | 43063243300 | 187000 | 187200 | 187300 | 187000 | 1153 |
| 242 | 20240827 | 145200 | 42847481900 | 187200 | 187200 | 187300 | 187200 | 118 |
| 243 | 20240827 | 145100 | 42825391900 | 187200 | 187200 | 187300 | 187200 | 210 |
| 244 | 20240827 | 145000 | 42786078300 | 187200 | 187100 | 187300 | 187100 | 542 |
| 245 | 20240827 | 144900 | 42684625100 | 187100 | 187100 | 187200 | 187000 | 324 |
| 246 | 20240827 | 144800 | 42624001600 | 187100 | 187000 | 187200 | 187000 | 275 |
| 247 | 20240827 | 144700 | 42572552700 | 187100 | 187200 | 187200 | 186900 | 554 |
| 248 | 20240827 | 144600 | 42468940500 | 187200 | 187000 | 187200 | 187000 | 183 |
| 249 | 20240827 | 144500 | 42434694800 | 187200 | 187300 | 187300 | 187000 | 565 |
| 250 | 20240827 | 144400 | 42328965900 | 187200 | 187200 | 187300 | 187100 | 178 |
| 251 | 20240827 | 144300 | 42295643300 | 187200 | 187000 | 187300 | 186900 | 789 |
| 252 | 20240827 | 144200 | 42148087000 | 187000 | 187200 | 187300 | 187000 | 1452 |
| 253 | 20240827 | 144100 | 41876332200 | 187300 | 187200 | 187400 | 187200 | 231 |
| 254 | 20240827 | 144000 | 41833066600 | 187300 | 187100 | 187300 | 187100 | 159 |
| 255 | 20240827 | 143900 | 41803308300 | 187100 | 187100 | 187300 | 187100 | 232 |
| 256 | 20240827 | 143800 | 41759893800 | 187100 | 187300 | 187400 | 187100 | 473 |
| 257 | 20240827 | 143700 | 41671323400 | 187400 | 187100 | 187400 | 187100 | 229 |
| 258 | 20240827 | 143600 | 41628440900 | 187100 | 187000 | 187100 | 187000 | 237 |
| 259 | 20240827 | 143500 | 41584108200 | 187100 | 187000 | 187100 | 186900 | 424 |
| 260 | 20240827 | 143400 | 41504812400 | 186900 | 187000 | 187000 | 186900 | 131 |
| 261 | 20240827 | 143300 | 41480324600 | 187000 | 186900 | 187000 | 186800 | 154 |
| 262 | 20240827 | 143200 | 41451541300 | 186800 | 186800 | 186900 | 186800 | 193 |
| 263 | 20240827 | 143100 | 41415471900 | 186900 | 186800 | 186900 | 186800 | 181 |
| 264 | 20240827 | 143000 | 41381647100 | 186900 | 186800 | 186900 | 186800 | 140 |
| 265 | 20240827 | 142900 | 41355491000 | 186900 | 186900 | 186900 | 186800 | 89 |
| 266 | 20240827 | 142800 | 41338862200 | 186900 | 186700 | 187000 | 186700 | 326 |
| 267 | 20240827 | 142700 | 41277948500 | 186700 | 186800 | 186800 | 186700 | 184 |
| 268 | 20240827 | 142600 | 41243589400 | 186700 | 186800 | 186900 | 186700 | 76 |
| 269 | 20240827 | 142500 | 41229393400 | 186800 | 186800 | 186900 | 186700 | 126 |
| 270 | 20240827 | 142400 | 41205851200 | 186700 | 186500 | 186700 | 186500 | 307 |
| 271 | 20240827 | 142300 | 41148575000 | 186600 | 186500 | 186600 | 186500 | 107 |
| 272 | 20240827 | 142200 | 41128617600 | 186600 | 186500 | 186600 | 186400 | 431 |
| 273 | 20240827 | 142100 | 41048241400 | 186500 | 186900 | 186900 | 186500 | 1227 |
| 274 | 20240827 | 142000 | 40819172400 | 186900 | 187000 | 187000 | 186900 | 257 |
| 275 | 20240827 | 141900 | 40771137200 | 186900 | 186900 | 187000 | 186900 | 58 |
| 276 | 20240827 | 141800 | 40760296000 | 186900 | 186900 | 187000 | 186800 | 46 |
| 277 | 20240827 | 141700 | 40751699100 | 187000 | 186700 | 187000 | 186700 | 173 |
| 278 | 20240827 | 141600 | 40719382400 | 186700 | 186900 | 186900 | 186700 | 1138 |
| 279 | 20240827 | 141500 | 40506816900 | 186900 | 187000 | 187100 | 186800 | 777 |
| 280 | 20240827 | 141400 | 40361531600 | 187100 | 187100 | 187100 | 186900 | 1160 |
| 281 | 20240827 | 141300 | 40144603700 | 187200 | 187100 | 187200 | 187100 | 116 |
| 282 | 20240827 | 141200 | 40122892600 | 187200 | 187000 | 187200 | 187000 | 79 |
| 283 | 20240827 | 141100 | 40108111200 | 187100 | 187100 | 187100 | 187000 | 141 |
| 284 | 20240827 | 141000 | 40081732200 | 187100 | 187200 | 187200 | 187000 | 394 |
| 285 | 20240827 | 140900 | 40008000300 | 187200 | 187000 | 187200 | 187000 | 116 |
| 286 | 20240827 | 140800 | 39986296300 | 187100 | 187200 | 187200 | 186900 | 919 |
| 287 | 20240827 | 140700 | 39814365000 | 187300 | 187300 | 187500 | 187200 | 365 |
| 288 | 20240827 | 140600 | 39745944200 | 187300 | 187400 | 187400 | 187100 | 323 |
| 289 | 20240827 | 140500 | 39685454300 | 187400 | 187100 | 187400 | 187000 | 329 |
| 290 | 20240827 | 140400 | 39623873300 | 187000 | 187400 | 187400 | 187000 | 848 |
| 291 | 20240827 | 140300 | 39465217700 | 187300 | 187300 | 187500 | 187200 | 1095 |
| 292 | 20240827 | 140200 | 39260084700 | 187400 | 187400 | 187500 | 187200 | 958 |
| 293 | 20240827 | 140100 | 39080607200 | 187400 | 187300 | 187500 | 187200 | 1682 |
| 294 | 20240827 | 140000 | 38765499500 | 187300 | 186900 | 187300 | 186800 | 742 |
| 295 | 20240827 | 135900 | 38626640500 | 186900 | 186900 | 186900 | 186800 | 95 |
| 296 | 20240827 | 135800 | 38608889200 | 186900 | 186700 | 187000 | 186700 | 393 |
| 297 | 20240827 | 135700 | 38535463900 | 186800 | 186900 | 187000 | 186700 | 1420 |
| 298 | 20240827 | 135600 | 38270182700 | 186900 | 187100 | 187100 | 186900 | 43 |
| 299 | 20240827 | 135500 | 38262138900 | 186800 | 187000 | 187100 | 186800 | 636 |
| 300 | 20240827 | 135400 | 38143248900 | 186900 | 186900 | 187100 | 186900 | 246 |
| 301 | 20240827 | 135300 | 38097241700 | 187000 | 187000 | 187100 | 186900 | 244 |
| 302 | 20240827 | 135200 | 38051612100 | 187000 | 187300 | 187300 | 186900 | 660 |
| 303 | 20240827 | 135100 | 37928176400 | 187300 | 186800 | 187300 | 186800 | 2476 |
| 304 | 20240827 | 135000 | 37465102800 | 186800 | 186800 | 186800 | 186700 | 110 |
| 305 | 20240827 | 134900 | 37444556200 | 186800 | 186800 | 186800 | 186700 | 172 |
| 306 | 20240827 | 134800 | 37412427400 | 186800 | 186600 | 186800 | 186600 | 230 |
| 307 | 20240827 | 134700 | 37369485400 | 186700 | 186700 | 186700 | 186600 | 165 |
| 308 | 20240827 | 134600 | 37338683400 | 186600 | 186600 | 186700 | 186500 | 295 |
| 309 | 20240827 | 134500 | 37283626700 | 186600 | 186600 | 186700 | 186500 | 378 |
| 310 | 20240827 | 134400 | 37213086900 | 186600 | 186800 | 186800 | 186500 | 995 |
| 311 | 20240827 | 134300 | 37027319600 | 186800 | 187000 | 187000 | 186800 | 733 |
| 312 | 20240827 | 134200 | 36890329700 | 186900 | 187000 | 187000 | 186900 | 107 |
| 313 | 20240827 | 134100 | 36870325400 | 187000 | 187000 | 187000 | 186900 | 79 |
| 314 | 20240827 | 134000 | 36855554500 | 187000 | 186700 | 187000 | 186700 | 305 |
| 315 | 20240827 | 133900 | 36798547600 | 186800 | 186800 | 186900 | 186700 | 205 |
| 316 | 20240827 | 133800 | 36760253500 | 186800 | 186900 | 186900 | 186700 | 439 |
| 317 | 20240827 | 133700 | 36678245700 | 186900 | 186900 | 187100 | 186800 | 962 |
| 318 | 20240827 | 133600 | 36498412500 | 186900 | 186800 | 186900 | 186800 | 194 |
| 319 | 20240827 | 133500 | 36462156400 | 186800 | 186800 | 186800 | 186700 | 262 |
| 320 | 20240827 | 133400 | 36413227500 | 186800 | 186700 | 186800 | 186700 | 268 |
| 321 | 20240827 | 133300 | 36363176600 | 186800 | 186700 | 186800 | 186700 | 354 |
| 322 | 20240827 | 133200 | 36297084600 | 186700 | 186500 | 186700 | 186400 | 453 |
| 323 | 20240827 | 133100 | 36212545900 | 186500 | 186500 | 186600 | 186400 | 501 |
| 324 | 20240827 | 133000 | 36119102400 | 186500 | 186600 | 186600 | 186500 | 118 |
| 325 | 20240827 | 132900 | 36097084700 | 186600 | 186600 | 186700 | 186500 | 141 |
| 326 | 20240827 | 132800 | 36070773900 | 186600 | 186500 | 186700 | 186500 | 255 |
| 327 | 20240827 | 132700 | 36023200300 | 186400 | 186300 | 186400 | 186200 | 164 |
| 328 | 20240827 | 132600 | 35992647600 | 186200 | 186600 | 186600 | 186200 | 775 |
| 329 | 20240827 | 132500 | 35848170200 | 186600 | 186600 | 186700 | 186500 | 264 |
| 330 | 20240827 | 132400 | 35798907900 | 186600 | 186500 | 186700 | 186500 | 156 |
| 331 | 20240827 | 132300 | 35769800300 | 186600 | 186500 | 186700 | 186500 | 144 |
| 332 | 20240827 | 132200 | 35742931500 | 186500 | 186400 | 186600 | 186400 | 152 |
| 333 | 20240827 | 132100 | 35714590200 | 186400 | 186400 | 186600 | 186300 | 503 |
| 334 | 20240827 | 132000 | 35620831800 | 186400 | 186600 | 186600 | 186400 | 528 |
| 335 | 20240827 | 131900 | 35522342900 | 186600 | 186600 | 186600 | 186500 | 32 |
| 336 | 20240827 | 131800 | 35516374200 | 186500 | 186700 | 186700 | 186300 | 657 |
| 337 | 20240827 | 131700 | 35393842000 | 186600 | 186400 | 186700 | 186400 | 143 |
| 338 | 20240827 | 131600 | 35367167800 | 186300 | 186300 | 186400 | 186300 | 47 |
| 339 | 20240827 | 131500 | 35358409900 | 186300 | 186300 | 186400 | 186300 | 58 |
| 340 | 20240827 | 131400 | 35347602700 | 186400 | 186300 | 186400 | 186300 | 39 |
| 341 | 20240827 | 131300 | 35340334700 | 186200 | 186700 | 186700 | 186200 | 154 |
| 342 | 20240827 | 131200 | 35311621700 | 186400 | 186800 | 186800 | 186100 | 1157 |
| 343 | 20240827 | 131100 | 35096019300 | 186500 | 186500 | 186500 | 186400 | 183 |
| 344 | 20240827 | 131000 | 35061891500 | 186500 | 186500 | 186500 | 186400 | 279 |
| 345 | 20240827 | 130900 | 35009862100 | 186700 | 186400 | 186700 | 186400 | 241 |
| 346 | 20240827 | 130800 | 34964914500 | 186300 | 186200 | 186400 | 186100 | 184 |
| 347 | 20240827 | 130700 | 34930642300 | 186200 | 185800 | 186300 | 185800 | 820 |
| 348 | 20240827 | 130600 | 34778028600 | 185900 | 185900 | 185900 | 185800 | 107 |
| 349 | 20240827 | 130500 | 34758137800 | 185900 | 185700 | 185900 | 185700 | 265 |
| 350 | 20240827 | 130400 | 34708901000 | 185800 | 185900 | 185900 | 185700 | 494 |
| 351 | 20240827 | 130300 | 34617102900 | 185900 | 186200 | 186200 | 185900 | 790 |
| 352 | 20240827 | 130200 | 34470112200 | 186200 | 186200 | 186200 | 186100 | 166 |
| 353 | 20240827 | 130100 | 34439203300 | 186200 | 186200 | 186200 | 186100 | 122 |
| 354 | 20240827 | 130000 | 34416487400 | 186200 | 186100 | 186200 | 186100 | 156 |
| 355 | 20240827 | 125900 | 34387445300 | 186100 | 186000 | 186200 | 186000 | 517 |
| 356 | 20240827 | 125800 | 34291259500 | 186000 | 186000 | 186000 | 185900 | 79 |
| 357 | 20240827 | 125700 | 34276565600 | 186000 | 186000 | 186000 | 185900 | 133 |
| 358 | 20240827 | 125600 | 34251829300 | 186000 | 185900 | 186000 | 185900 | 65 |
| 359 | 20240827 | 125500 | 34239743200 | 185900 | 185800 | 186000 | 185800 | 161 |
| 360 | 20240827 | 125400 | 34209813700 | 185900 | 185900 | 185900 | 185800 | 27 |
| 361 | 20240827 | 125300 | 34204795200 | 185800 | 185800 | 185900 | 185700 | 139 |
| 362 | 20240827 | 125200 | 34178969100 | 185800 | 185800 | 185800 | 185700 | 120 |
| 363 | 20240827 | 125100 | 34156676400 | 185700 | 186000 | 186000 | 185700 | 616 |
| 364 | 20240827 | 125000 | 34042164700 | 186100 | 186100 | 186100 | 186000 | 104 |
| 365 | 20240827 | 124900 | 34022819300 | 186100 | 186000 | 186100 | 186000 | 65 |
| 366 | 20240827 | 124800 | 34010723400 | 186000 | 186100 | 186100 | 186000 | 94 |
| 367 | 20240827 | 124700 | 33993232200 | 186000 | 186100 | 186300 | 186000 | 938 |
| 368 | 20240827 | 124600 | 33818609300 | 186000 | 186000 | 186100 | 185900 | 107 |
| 369 | 20240827 | 124500 | 33798707700 | 186000 | 186000 | 186000 | 185900 | 350 |
| 370 | 20240827 | 124400 | 33733610300 | 186000 | 186000 | 186100 | 186000 | 267 |
| 371 | 20240827 | 124300 | 33683944900 | 186000 | 185900 | 186000 | 185900 | 10 |
| 372 | 20240827 | 124200 | 33682085600 | 186000 | 185800 | 186100 | 185800 | 363 |
| 373 | 20240827 | 124100 | 33614592800 | 185900 | 186000 | 186000 | 185800 | 547 |
| 374 | 20240827 | 124000 | 33512893500 | 186000 | 186000 | 186100 | 186000 | 136 |
| 375 | 20240827 | 123900 | 33487597100 | 185900 | 186100 | 186100 | 185900 | 711 |
| 376 | 20240827 | 123800 | 33355348900 | 186000 | 186400 | 186400 | 186000 | 839 |
| 377 | 20240827 | 123700 | 33199134000 | 186400 | 186500 | 186500 | 186400 | 138 |
| 378 | 20240827 | 123600 | 33173410400 | 186400 | 186300 | 186400 | 186300 | 782 |
| 379 | 20240827 | 123500 | 33027673400 | 186200 | 186300 | 186300 | 186200 | 70 |
| 380 | 20240827 | 123400 | 33014634100 | 186300 | 186200 | 186300 | 186200 | 80 |
| 381 | 20240827 | 123300 | 32999737100 | 186200 | 186300 | 186300 | 186200 | 252 |
| 382 | 20240827 | 123200 | 32952810500 | 186300 | 186400 | 186400 | 186200 | 69 |
| 383 | 20240827 | 123100 | 32939958000 | 186400 | 186400 | 186400 | 186300 | 763 |
| 384 | 20240827 | 123000 | 32797798100 | 186400 | 186300 | 186500 | 186300 | 269 |
| 385 | 20240827 | 122900 | 32747639000 | 186400 | 186400 | 186400 | 186300 | 75 |
| 386 | 20240827 | 122800 | 32733659100 | 186400 | 186300 | 186400 | 186300 | 235 |
| 387 | 20240827 | 122700 | 32689867100 | 186300 | 186300 | 186300 | 186200 | 214 |
| 388 | 20240827 | 122600 | 32650003100 | 186300 | 186200 | 186300 | 186100 | 126 |
| 389 | 20240827 | 122500 | 32626539300 | 186200 | 186300 | 186300 | 186200 | 140 |
| 390 | 20240827 | 122400 | 32600469900 | 186300 | 186500 | 186500 | 186300 | 856 |
| 391 | 20240827 | 122300 | 32440894500 | 186500 | 186500 | 186700 | 186500 | 647 |
| 392 | 20240827 | 122200 | 32320165200 | 186500 | 186600 | 186700 | 186500 | 130 |
| 393 | 20240827 | 122100 | 32295907300 | 186500 | 187000 | 187100 | 186500 | 1237 |
| 394 | 20240827 | 122000 | 32064840500 | 187000 | 186900 | 187400 | 186800 | 1593 |
| 395 | 20240827 | 121900 | 31766801000 | 186800 | 186800 | 186900 | 186800 | 582 |
| 396 | 20240827 | 121800 | 31658042000 | 186900 | 186700 | 186900 | 186700 | 385 |
| 397 | 20240827 | 121700 | 31586125300 | 186700 | 186800 | 186800 | 186600 | 447 |
| 398 | 20240827 | 121600 | 31502671100 | 186800 | 186700 | 186800 | 186700 | 303 |
| 399 | 20240827 | 121500 | 31446088400 | 186700 | 186500 | 186700 | 186500 | 876 |
| 400 | 20240827 | 121400 | 31282597300 | 186500 | 186400 | 186500 | 186400 | 422 |
| 401 | 20240827 | 121300 | 31203913700 | 186400 | 186300 | 186400 | 186200 | 214 |
| 402 | 20240827 | 121200 | 31164044900 | 186300 | 186300 | 186300 | 186200 | 85 |
| 403 | 20240827 | 121100 | 31148209700 | 186200 | 186200 | 186300 | 186200 | 43 |
| 404 | 20240827 | 121000 | 31140201900 | 186200 | 186100 | 186200 | 186100 | 172 |
| 405 | 20240827 | 120900 | 31108177700 | 186100 | 186100 | 186200 | 186000 | 220 |
| 406 | 20240827 | 120800 | 31067235600 | 186100 | 186100 | 186100 | 186000 | 37 |
| 407 | 20240827 | 120700 | 31060350200 | 186100 | 186000 | 186100 | 186000 | 81 |
| 408 | 20240827 | 120600 | 31045276700 | 186000 | 186100 | 186300 | 186000 | 352 |
| 409 | 20240827 | 120500 | 30979762800 | 186100 | 186300 | 186300 | 186100 | 291 |
| 410 | 20240827 | 120400 | 30925584100 | 186300 | 186100 | 186300 | 186100 | 435 |
| 411 | 20240827 | 120300 | 30844576800 | 186100 | 186100 | 186200 | 185900 | 536 |
| 412 | 20240827 | 120200 | 30744867700 | 186100 | 186000 | 186200 | 186000 | 321 |
| 413 | 20240827 | 120100 | 30685131500 | 186000 | 186000 | 186000 | 185900 | 250 |
| 414 | 20240827 | 120000 | 30638643000 | 186000 | 185700 | 186000 | 185600 | 255 |
| 415 | 20240827 | 115900 | 30591268900 | 185800 | 185700 | 185900 | 185700 | 1086 |
| 416 | 20240827 | 115800 | 30389586100 | 185700 | 185800 | 185800 | 185700 | 246 |
| 417 | 20240827 | 115700 | 30343902100 | 185800 | 185900 | 185900 | 185800 | 251 |
| 418 | 20240827 | 115600 | 30297264500 | 185800 | 185900 | 186000 | 185800 | 174 |
| 419 | 20240827 | 115500 | 30264920800 | 185900 | 185900 | 186000 | 185900 | 284 |
| 420 | 20240827 | 115400 | 30212124700 | 186000 | 185900 | 186000 | 185900 | 70 |
| 421 | 20240827 | 115300 | 30199105500 | 185900 | 186000 | 186000 | 185900 | 96 |
| 422 | 20240827 | 115200 | 30181249700 | 186000 | 186100 | 186100 | 185900 | 607 |
| 423 | 20240827 | 115100 | 30068312800 | 186100 | 185900 | 186200 | 185900 | 183 |
| 424 | 20240827 | 115000 | 30034265800 | 186000 | 186100 | 186200 | 185900 | 417 |
| 425 | 20240827 | 114900 | 29956715900 | 186000 | 186100 | 186100 | 186000 | 93 |
| 426 | 20240827 | 114800 | 29939410000 | 186100 | 186000 | 186200 | 185900 | 651 |
| 427 | 20240827 | 114700 | 29818276400 | 186000 | 186100 | 186100 | 185900 | 123 |
| 428 | 20240827 | 114600 | 29795401500 | 185900 | 186000 | 186100 | 185900 | 294 |
| 429 | 20240827 | 114500 | 29740727900 | 186100 | 186000 | 186100 | 185900 | 126 |
| 430 | 20240827 | 114400 | 29717294000 | 185900 | 185900 | 186000 | 185900 | 222 |
| 431 | 20240827 | 114300 | 29676019300 | 185900 | 186000 | 186100 | 185800 | 772 |
| 432 | 20240827 | 114200 | 29532464700 | 186100 | 186200 | 186200 | 186100 | 261 |
| 433 | 20240827 | 114100 | 29483890100 | 186200 | 186000 | 186200 | 186000 | 111 |
| 434 | 20240827 | 114000 | 29463229800 | 186000 | 186100 | 186200 | 186000 | 269 |
| 435 | 20240827 | 113900 | 29413168800 | 186100 | 186000 | 186200 | 186000 | 726 |
| 436 | 20240827 | 113800 | 29278048200 | 186100 | 186100 | 186100 | 186000 | 134 |
| 437 | 20240827 | 113700 | 29253118900 | 186000 | 186100 | 186100 | 186000 | 73 |
| 438 | 20240827 | 113600 | 29239540100 | 186100 | 185900 | 186100 | 185900 | 212 |
| 439 | 20240827 | 113500 | 29200114500 | 185900 | 185900 | 186000 | 185900 | 68 |
| 440 | 20240827 | 113400 | 29187472900 | 185900 | 186200 | 186200 | 185900 | 937 |
| 441 | 20240827 | 113300 | 29013162500 | 186200 | 186300 | 186300 | 186100 | 327 |
| 442 | 20240827 | 113200 | 28952275600 | 186300 | 186000 | 186300 | 186000 | 279 |
| 443 | 20240827 | 113100 | 28900354400 | 186100 | 186200 | 186200 | 186000 | 392 |
| 444 | 20240827 | 113000 | 28827395300 | 186300 | 186300 | 186300 | 186100 | 771 |
| 445 | 20240827 | 112900 | 28683800000 | 186300 | 186200 | 186300 | 186100 | 180 |
| 446 | 20240827 | 112800 | 28650270200 | 186200 | 185800 | 186200 | 185800 | 1174 |
| 447 | 20240827 | 112700 | 28431856200 | 185900 | 185800 | 185900 | 185700 | 186 |
| 448 | 20240827 | 112600 | 28397293400 | 185800 | 185900 | 185900 | 185700 | 342 |
| 449 | 20240827 | 112500 | 28333740100 | 185900 | 185800 | 185900 | 185700 | 124 |
| 450 | 20240827 | 112400 | 28310699000 | 185800 | 185700 | 185800 | 185700 | 161 |
| 451 | 20240827 | 112300 | 28280795500 | 185800 | 185800 | 185900 | 185700 | 323 |
| 452 | 20240827 | 112200 | 28220784800 | 185800 | 185300 | 185900 | 185300 | 1013 |
| 453 | 20240827 | 112100 | 28032899600 | 185400 | 185300 | 185400 | 185200 | 152 |
| 454 | 20240827 | 112000 | 28004733900 | 185200 | 185300 | 185400 | 185200 | 83 |
| 455 | 20240827 | 111900 | 27989354100 | 185300 | 185100 | 185400 | 185100 | 213 |
| 456 | 20240827 | 111800 | 27949897400 | 185200 | 185000 | 185400 | 185000 | 793 |
| 457 | 20240827 | 111700 | 27803074400 | 185000 | 184900 | 185000 | 184800 | 36 |
| 458 | 20240827 | 111600 | 27796419400 | 184800 | 184800 | 185000 | 184800 | 300 |
| 459 | 20240827 | 111500 | 27740970600 | 184900 | 184800 | 184900 | 184800 | 114 |
| 460 | 20240827 | 111400 | 27719903100 | 184800 | 184700 | 184800 | 184700 | 262 |
| 461 | 20240827 | 111300 | 27671501000 | 184800 | 184700 | 185000 | 184700 | 473 |
| 462 | 20240827 | 111200 | 27584101000 | 184700 | 184700 | 184800 | 184600 | 156 |
| 463 | 20240827 | 111100 | 27555288000 | 184700 | 184900 | 185000 | 184700 | 359 |
| 464 | 20240827 | 111000 | 27488920600 | 185000 | 185200 | 185300 | 184900 | 444 |
| 465 | 20240827 | 110900 | 27406803500 | 185300 | 185100 | 185300 | 185000 | 383 |
| 466 | 20240827 | 110800 | 27335885800 | 185100 | 185400 | 185400 | 183100 | 4738 |
| 467 | 20240827 | 110700 | 26462551800 | 185300 | 185700 | 185700 | 185300 | 684 |
| 468 | 20240827 | 110600 | 26335666200 | 185700 | 185700 | 185700 | 185600 | 159 |
| 469 | 20240827 | 110500 | 26306142900 | 185700 | 185900 | 186000 | 185700 | 1542 |
| 470 | 20240827 | 110400 | 26019485900 | 185900 | 185600 | 185900 | 185600 | 798 |
| 471 | 20240827 | 110300 | 25871270500 | 185600 | 185500 | 185600 | 185400 | 806 |
| 472 | 20240827 | 110200 | 25721771100 | 185400 | 185400 | 185500 | 185400 | 270 |
| 473 | 20240827 | 110100 | 25671697700 | 185500 | 185400 | 185500 | 185400 | 547 |
| 474 | 20240827 | 110000 | 25570264900 | 185500 | 185300 | 185500 | 185200 | 427 |
| 475 | 20240827 | 105900 | 25491118200 | 185300 | 185300 | 185300 | 185200 | 468 |
| 476 | 20240827 | 105800 | 25404434600 | 185300 | 185300 | 185400 | 185200 | 882 |
| 477 | 20240827 | 105700 | 25240989000 | 185300 | 185200 | 185300 | 185200 | 289 |
| 478 | 20240827 | 105600 | 25187445400 | 185200 | 185100 | 185200 | 185100 | 433 |
| 479 | 20240827 | 105500 | 25107266700 | 185100 | 185100 | 185200 | 185100 | 82 |
| 480 | 20240827 | 105400 | 25092087700 | 185100 | 185100 | 185100 | 184800 | 1244 |
| 481 | 20240827 | 105300 | 24861932000 | 185100 | 184600 | 185200 | 184600 | 1995 |
| 482 | 20240827 | 105200 | 24493180900 | 184700 | 184600 | 184700 | 184600 | 265 |
| 483 | 20240827 | 105100 | 24444247000 | 184600 | 184300 | 184600 | 184300 | 512 |
| 484 | 20240827 | 105000 | 24349805500 | 184300 | 184500 | 184600 | 184200 | 617 |
| 485 | 20240827 | 104900 | 24236043400 | 184500 | 184400 | 184700 | 184400 | 359 |
| 486 | 20240827 | 104800 | 24169786200 | 184500 | 184300 | 184500 | 184300 | 437 |
| 487 | 20240827 | 104700 | 24089164800 | 184400 | 184300 | 184400 | 184200 | 144 |
| 488 | 20240827 | 104600 | 24062628100 | 184300 | 184100 | 184300 | 184100 | 196 |
| 489 | 20240827 | 104500 | 24026517700 | 184200 | 184100 | 184200 | 184100 | 244 |
| 490 | 20240827 | 104400 | 23981580900 | 184200 | 184100 | 184200 | 184100 | 185 |
| 491 | 20240827 | 104300 | 23947514800 | 184200 | 183800 | 184200 | 183800 | 660 |
| 492 | 20240827 | 104200 | 23826028800 | 183800 | 183500 | 183800 | 183500 | 613 |
| 493 | 20240827 | 104100 | 23713463500 | 183600 | 183600 | 183600 | 183500 | 121 |
| 494 | 20240827 | 104000 | 23691250600 | 183600 | 183900 | 183900 | 183600 | 530 |
| 495 | 20240827 | 103900 | 23593850500 | 183800 | 183900 | 184000 | 183800 | 77 |
| 496 | 20240827 | 103800 | 23579691600 | 183900 | 183500 | 183900 | 183500 | 793 |
| 497 | 20240827 | 103700 | 23433963400 | 183500 | 183500 | 183600 | 183400 | 181 |
| 498 | 20240827 | 103600 | 23400747900 | 183500 | 183500 | 183500 | 183400 | 164 |
| 499 | 20240827 | 103500 | 23370656700 | 183500 | 183700 | 183700 | 183400 | 627 |
| 500 | 20240827 | 103400 | 23255570800 | 183700 | 183700 | 183700 | 183600 | 268 |
| 501 | 20240827 | 103300 | 23206357200 | 183700 | 183500 | 183800 | 183500 | 173 |
| 502 | 20240827 | 103200 | 23174588700 | 183600 | 183800 | 183800 | 183600 | 672 |
| 503 | 20240827 | 103100 | 23051150500 | 183900 | 184100 | 184100 | 183800 | 642 |
| 504 | 20240827 | 103000 | 22933055200 | 184200 | 184100 | 184200 | 184000 | 219 |
| 505 | 20240827 | 102900 | 22892738300 | 184100 | 184200 | 184200 | 184000 | 332 |
| 506 | 20240827 | 102800 | 22831616200 | 184200 | 184000 | 184200 | 184000 | 440 |
| 507 | 20240827 | 102700 | 22750623400 | 184000 | 183800 | 184000 | 183800 | 445 |
| 508 | 20240827 | 102600 | 22668800700 | 183800 | 183600 | 183800 | 183600 | 225 |
| 509 | 20240827 | 102500 | 22627467400 | 183800 | 183900 | 184000 | 183700 | 371 |
| 510 | 20240827 | 102400 | 22559279600 | 183900 | 184100 | 184100 | 183800 | 670 |
| 511 | 20240827 | 102300 | 22436029100 | 184100 | 184000 | 184200 | 183900 | 452 |
| 512 | 20240827 | 102200 | 22352798600 | 183900 | 184200 | 184200 | 183900 | 265 |
| 513 | 20240827 | 102100 | 22304032500 | 184100 | 184200 | 184200 | 184100 | 221 |
| 514 | 20240827 | 102000 | 22263334600 | 184200 | 184000 | 184200 | 184000 | 121 |
| 515 | 20240827 | 101900 | 22241060700 | 183900 | 183800 | 184100 | 183800 | 68 |
| 516 | 20240827 | 101800 | 22228556500 | 183800 | 184300 | 184300 | 183700 | 960 |
| 517 | 20240827 | 101700 | 22051875200 | 184300 | 184300 | 184400 | 184200 | 375 |
| 518 | 20240827 | 101600 | 21982757200 | 184300 | 184200 | 184300 | 184100 | 203 |
| 519 | 20240827 | 101500 | 21945363000 | 184200 | 184100 | 184200 | 184000 | 273 |
| 520 | 20240827 | 101400 | 21895097900 | 184100 | 183900 | 184200 | 183900 | 339 |
| 521 | 20240827 | 101300 | 21832716300 | 183900 | 183800 | 183900 | 183800 | 142 |
| 522 | 20240827 | 101200 | 21806607600 | 183900 | 183600 | 183900 | 183500 | 328 |
| 523 | 20240827 | 101100 | 21746384000 | 183600 | 183800 | 183900 | 183500 | 425 |
| 524 | 20240827 | 101000 | 21668341300 | 183800 | 183800 | 184000 | 183800 | 388 |
| 525 | 20240827 | 100900 | 21597002300 | 183800 | 183900 | 183900 | 183800 | 187 |
| 526 | 20240827 | 100800 | 21562623800 | 183900 | 183600 | 183900 | 183500 | 128 |
| 527 | 20240827 | 100700 | 21539106800 | 183600 | 183700 | 183700 | 183500 | 837 |
| 528 | 20240827 | 100600 | 21385421500 | 183700 | 183600 | 183700 | 183600 | 254 |
| 529 | 20240827 | 100500 | 21338783400 | 183600 | 183600 | 183600 | 183400 | 249 |
| 530 | 20240827 | 100400 | 21293085200 | 183700 | 183600 | 183700 | 183600 | 206 |
| 531 | 20240827 | 100300 | 21255249800 | 183700 | 183700 | 183900 | 183700 | 434 |
| 532 | 20240827 | 100200 | 21175485000 | 183600 | 183700 | 183700 | 183500 | 258 |
| 533 | 20240827 | 100100 | 21128113900 | 183700 | 183400 | 183700 | 183300 | 152 |
| 534 | 20240827 | 100000 | 21100228700 | 183300 | 183300 | 183500 | 183300 | 352 |
| 535 | 20240827 | 095900 | 21035686700 | 183300 | 183300 | 183400 | 183100 | 366 |
| 536 | 20240827 | 095800 | 20968605300 | 183300 | 183300 | 183300 | 183200 | 434 |
| 537 | 20240827 | 095700 | 20889079400 | 183300 | 183300 | 183500 | 183200 | 637 |
| 538 | 20240827 | 095600 | 20772317300 | 183300 | 183100 | 183500 | 183100 | 427 |
| 539 | 20240827 | 095500 | 20694064800 | 183200 | 183000 | 183200 | 182800 | 549 |
| 540 | 20240827 | 095400 | 20593635700 | 183000 | 183000 | 183300 | 182900 | 693 |
| 541 | 20240827 | 095300 | 20466832600 | 182900 | 182800 | 183300 | 182800 | 776 |
| 542 | 20240827 | 095200 | 20324880300 | 182800 | 182900 | 183000 | 182800 | 1082 |
| 543 | 20240827 | 095100 | 20127037000 | 183000 | 183100 | 183200 | 183000 | 4778 |
| 544 | 20240827 | 095000 | 19252551700 | 183200 | 183400 | 183400 | 183100 | 1434 |
| 545 | 20240827 | 094900 | 18989869600 | 183400 | 183400 | 183500 | 183200 | 470 |
| 546 | 20240827 | 094800 | 18903703500 | 183300 | 183400 | 183600 | 183200 | 1663 |
| 547 | 20240827 | 094700 | 18598796100 | 183500 | 183800 | 183900 | 183400 | 727 |
| 548 | 20240827 | 094600 | 18465341900 | 183700 | 183900 | 184200 | 183600 | 940 |
| 549 | 20240827 | 094500 | 18292561600 | 183800 | 183700 | 183900 | 183700 | 368 |
| 550 | 20240827 | 094400 | 18224940100 | 183600 | 183700 | 183700 | 183600 | 344 |
| 551 | 20240827 | 094300 | 18161762900 | 183700 | 183800 | 183800 | 183600 | 603 |
| 552 | 20240827 | 094200 | 18050990700 | 183800 | 184300 | 184500 | 183700 | 1571 |
| 553 | 20240827 | 094100 | 17761795600 | 184300 | 184500 | 184900 | 184200 | 1154 |
| 554 | 20240827 | 094000 | 17548990100 | 184500 | 184400 | 184600 | 184300 | 298 |
| 555 | 20240827 | 093900 | 17494026400 | 184400 | 184200 | 184600 | 184200 | 406 |
| 556 | 20240827 | 093800 | 17419186000 | 184200 | 183500 | 184600 | 183500 | 638 |
| 557 | 20240827 | 093700 | 17301851700 | 183500 | 183600 | 183800 | 183400 | 1118 |
| 558 | 20240827 | 093600 | 17096582900 | 183600 | 183700 | 183700 | 183500 | 415 |
| 559 | 20240827 | 093500 | 17020390100 | 183700 | 183700 | 184200 | 183500 | 1113 |
| 560 | 20240827 | 093400 | 16815985700 | 183700 | 183400 | 184300 | 183400 | 848 |
| 561 | 20240827 | 093300 | 16660125600 | 183400 | 183400 | 183900 | 183300 | 2856 |
| 562 | 20240827 | 093200 | 16136317000 | 183400 | 184000 | 184100 | 183400 | 1430 |
| 563 | 20240827 | 093100 | 15873690900 | 183900 | 183500 | 183900 | 183500 | 357 |
| 564 | 20240827 | 093000 | 15808136800 | 183500 | 184200 | 184200 | 183500 | 2532 |
| 565 | 20240827 | 092900 | 15342623700 | 184100 | 184300 | 184500 | 184100 | 777 |
| 566 | 20240827 | 092800 | 15199481200 | 184300 | 184500 | 184600 | 184200 | 486 |
| 567 | 20240827 | 092700 | 15109860700 | 184600 | 185200 | 185200 | 184500 | 590 |
| 568 | 20240827 | 092600 | 15000727500 | 185100 | 185500 | 185500 | 185000 | 1066 |
| 569 | 20240827 | 092500 | 14803311400 | 185500 | 185500 | 185600 | 185400 | 846 |
| 570 | 20240827 | 092400 | 14646373900 | 185400 | 185400 | 185500 | 185000 | 1372 |
| 571 | 20240827 | 092300 | 14392140400 | 185300 | 185300 | 185400 | 185200 | 668 |
| 572 | 20240827 | 092200 | 14268367100 | 185300 | 185000 | 185300 | 184900 | 1289 |
| 573 | 20240827 | 092100 | 14029728600 | 185000 | 184500 | 185000 | 184500 | 823 |
| 574 | 20240827 | 092000 | 13877660700 | 184500 | 184600 | 185000 | 184300 | 648 |
| 575 | 20240827 | 091900 | 13757995400 | 184600 | 184500 | 184700 | 184100 | 831 |
| 576 | 20240827 | 091800 | 13604784600 | 184500 | 184000 | 184800 | 183500 | 2297 |
| 577 | 20240827 | 091700 | 13181702700 | 184100 | 183700 | 184300 | 183500 | 1646 |
| 578 | 20240827 | 091600 | 12878843700 | 183500 | 184200 | 184400 | 183500 | 3132 |
| 579 | 20240827 | 091500 | 12302992800 | 184300 | 184200 | 184400 | 184000 | 1581 |
| 580 | 20240827 | 091400 | 12011862800 | 184300 | 184000 | 184600 | 184000 | 1477 |
| 581 | 20240827 | 091300 | 11739626600 | 184100 | 184300 | 184600 | 184100 | 1995 |
| 582 | 20240827 | 091200 | 11372015100 | 184400 | 184600 | 184700 | 184000 | 1671 |
| 583 | 20240827 | 091100 | 11064081900 | 184600 | 183900 | 184800 | 183900 | 1963 |
| 584 | 20240827 | 091000 | 10702312800 | 183900 | 184800 | 185000 | 183700 | 3065 |
| 585 | 20240827 | 090900 | 10137899500 | 184800 | 185700 | 185800 | 184100 | 6311 |
| 586 | 20240827 | 090800 | 8971099100 | 185800 | 184700 | 186900 | 184700 | 2484 |
| 587 | 20240827 | 090700 | 8510556400 | 184700 | 185600 | 185800 | 184500 | 4316 |
| 588 | 20240827 | 090600 | 7712470900 | 185100 | 186700 | 187100 | 185100 | 3961 |
| 589 | 20240827 | 090500 | 6974727900 | 187100 | 188800 | 188900 | 186800 | 6549 |
| 590 | 20240827 | 090400 | 5741966200 | 188700 | 188100 | 188800 | 187800 | 6008 |
| 591 | 20240827 | 090300 | 4610320600 | 188100 | 188600 | 188700 | 188000 | 5986 |
| 592 | 20240827 | 090200 | 3481876600 | 188600 | 188700 | 189000 | 187600 | 5607 |
| 593 | 20240827 | 090100 | 2424434000 | 188700 | 187000 | 188700 | 186400 | 7019 |
| 594 | 20240827 | 090000 | 1105531500 | 187000 | 185500 | 188000 | 185400 | 5934 |