35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 190200 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 9355 |
| 3 | 20240827 | 190100 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 4 | 20240827 | 190000 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 5 | 20240827 | 185900 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 6 | 20240827 | 185800 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 7 | 20240827 | 185700 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 8 | 20240827 | 185600 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 9 | 20240827 | 185500 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 10 | 20240827 | 185400 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 11 | 20240827 | 185300 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 12 | 20240827 | 185200 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 13 | 20240827 | 185100 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 14 | 20240827 | 185000 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 15 | 20240827 | 184900 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 16 | 20240827 | 184800 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 17 | 20240827 | 184700 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 18 | 20240827 | 184600 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 19 | 20240827 | 184500 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 20 | 20240827 | 184400 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 21 | 20240827 | 184300 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 22 | 20240827 | 184200 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 23 | 20240827 | 184100 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 24 | 20240827 | 184000 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 25 | 20240827 | 183900 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 26 | 20240827 | 183800 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 27 | 20240827 | 183700 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 28 | 20240827 | 183600 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 29 | 20240827 | 183500 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 30 | 20240827 | 183400 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 31 | 20240827 | 183300 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 32 | 20240827 | 183200 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 9355 |
| 33 | 20240827 | 183100 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 34 | 20240827 | 183000 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 35 | 20240827 | 182900 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 36 | 20240827 | 182800 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 37 | 20240827 | 182700 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 38 | 20240827 | 182600 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 39 | 20240827 | 182500 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 40 | 20240827 | 182400 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 41 | 20240827 | 182300 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 42 | 20240827 | 182200 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 43 | 20240827 | 182100 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 44 | 20240827 | 182000 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 45 | 20240827 | 181900 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 46 | 20240827 | 181800 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 47 | 20240827 | 181700 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 48 | 20240827 | 181600 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 49 | 20240827 | 181500 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 50 | 20240827 | 181400 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 51 | 20240827 | 181300 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 52 | 20240827 | 181200 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 53 | 20240827 | 181100 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 54 | 20240827 | 181000 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 55 | 20240827 | 180900 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 56 | 20240827 | 180800 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 57 | 20240827 | 180700 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 58 | 20240827 | 180600 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 59 | 20240827 | 180500 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 60 | 20240827 | 180400 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 61 | 20240827 | 180300 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 62 | 20240827 | 180200 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 9355 |
| 63 | 20240827 | 180100 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 64 | 20240827 | 180000 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 65 | 20240827 | 175900 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 66 | 20240827 | 175800 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 67 | 20240827 | 175700 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 68 | 20240827 | 175600 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 69 | 20240827 | 175500 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 70 | 20240827 | 175400 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 71 | 20240827 | 175300 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 72 | 20240827 | 175200 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 73 | 20240827 | 175100 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 74 | 20240827 | 175000 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 75 | 20240827 | 174900 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 76 | 20240827 | 174800 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 77 | 20240827 | 174700 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 78 | 20240827 | 174600 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 79 | 20240827 | 174500 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 80 | 20240827 | 174400 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 81 | 20240827 | 174300 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 82 | 20240827 | 174200 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 83 | 20240827 | 174100 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 84 | 20240827 | 174000 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 85 | 20240827 | 173900 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 86 | 20240827 | 173800 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 87 | 20240827 | 173700 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 88 | 20240827 | 173600 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 89 | 20240827 | 173500 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 90 | 20240827 | 173400 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 91 | 20240827 | 173300 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 92 | 20240827 | 173200 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 9355 |
| 93 | 20240827 | 173100 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 94 | 20240827 | 173000 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 95 | 20240827 | 172900 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 96 | 20240827 | 172800 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 97 | 20240827 | 172700 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 98 | 20240827 | 172600 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 99 | 20240827 | 172500 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 100 | 20240827 | 172400 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 101 | 20240827 | 172300 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 102 | 20240827 | 172200 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 103 | 20240827 | 172100 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 104 | 20240827 | 172000 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 105 | 20240827 | 171900 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 106 | 20240827 | 171800 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 107 | 20240827 | 171700 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 108 | 20240827 | 171600 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 109 | 20240827 | 171500 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 110 | 20240827 | 171400 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 111 | 20240827 | 171300 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 112 | 20240827 | 171200 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 113 | 20240827 | 171100 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 114 | 20240827 | 171000 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 115 | 20240827 | 170900 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 116 | 20240827 | 170800 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 117 | 20240827 | 170700 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 118 | 20240827 | 170600 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 119 | 20240827 | 170500 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 120 | 20240827 | 170400 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 121 | 20240827 | 170300 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 122 | 20240827 | 170200 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 9355 |
| 123 | 20240827 | 170100 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 124 | 20240827 | 170000 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 125 | 20240827 | 165900 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 126 | 20240827 | 165800 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 127 | 20240827 | 165700 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 128 | 20240827 | 165600 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 129 | 20240827 | 165500 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 130 | 20240827 | 165400 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 131 | 20240827 | 165300 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 132 | 20240827 | 165200 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 133 | 20240827 | 165100 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 134 | 20240827 | 165000 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 135 | 20240827 | 164900 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 136 | 20240827 | 164800 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 137 | 20240827 | 164700 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 138 | 20240827 | 164600 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 139 | 20240827 | 164500 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 140 | 20240827 | 164400 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 141 | 20240827 | 164300 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 142 | 20240827 | 164200 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 143 | 20240827 | 164100 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 144 | 20240827 | 164000 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 145 | 20240827 | 163900 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 146 | 20240827 | 163800 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 147 | 20240827 | 163700 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 148 | 20240827 | 163600 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 149 | 20240827 | 163500 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 150 | 20240827 | 163400 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 151 | 20240827 | 163300 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 152 | 20240827 | 163200 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 9355 |
| 153 | 20240827 | 163100 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 154 | 20240827 | 163000 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 155 | 20240827 | 162900 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 156 | 20240827 | 162800 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 157 | 20240827 | 162700 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 158 | 20240827 | 162600 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 159 | 20240827 | 162500 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 160 | 20240827 | 162400 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 161 | 20240827 | 162300 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 162 | 20240827 | 162200 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 163 | 20240827 | 162100 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 164 | 20240827 | 162000 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 165 | 20240827 | 161900 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 166 | 20240827 | 161800 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 167 | 20240827 | 161700 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 168 | 20240827 | 161600 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 169 | 20240827 | 161500 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 170 | 20240827 | 161400 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 171 | 20240827 | 161300 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 172 | 20240827 | 161200 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 173 | 20240827 | 161100 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 174 | 20240827 | 161000 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 175 | 20240827 | 160900 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 176 | 20240827 | 160800 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 177 | 20240827 | 160700 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 178 | 20240827 | 160600 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 179 | 20240827 | 160500 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 180 | 20240827 | 160400 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 181 | 20240827 | 160300 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 182 | 20240827 | 160200 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 9355 |
| 183 | 20240827 | 160100 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 184 | 20240827 | 160000 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 185 | 20240827 | 155900 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 186 | 20240827 | 155800 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 187 | 20240827 | 155700 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 188 | 20240827 | 155600 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 189 | 20240827 | 155500 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 190 | 20240827 | 155400 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 191 | 20240827 | 155300 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 192 | 20240827 | 155200 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 193 | 20240827 | 155100 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 194 | 20240827 | 155000 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 195 | 20240827 | 154900 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 196 | 20240827 | 154800 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 197 | 20240827 | 154700 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 198 | 20240827 | 154600 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 199 | 20240827 | 154500 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 200 | 20240827 | 154400 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 201 | 20240827 | 154300 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 202 | 20240827 | 154200 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 203 | 20240827 | 154100 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 204 | 20240827 | 154000 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 205 | 20240827 | 153900 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 206 | 20240827 | 153800 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 207 | 20240827 | 153700 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 208 | 20240827 | 153600 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 209 | 20240827 | 153500 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 210 | 20240827 | 153400 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 211 | 20240827 | 153300 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 212 | 20240827 | 153200 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 9355 |
| 213 | 20240827 | 153100 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 214 | 20240827 | 153000 | 22220673600 | 152400 | 152400 | 152400 | 152400 | 9355 |
| 215 | 20240827 | 152900 | 20794971600 | 151900 | 151900 | 151900 | 151900 | 0 |
| 216 | 20240827 | 152800 | 20794971600 | 151900 | 151900 | 151900 | 151900 | 0 |
| 217 | 20240827 | 152700 | 20794971600 | 151900 | 151900 | 151900 | 151900 | 0 |
| 218 | 20240827 | 152600 | 20794971600 | 151900 | 151900 | 151900 | 151900 | 0 |
| 219 | 20240827 | 152500 | 20794971600 | 151900 | 151900 | 151900 | 151900 | 0 |
| 220 | 20240827 | 152400 | 20794971600 | 151900 | 151900 | 151900 | 151900 | 0 |
| 221 | 20240827 | 152300 | 20794971600 | 151900 | 151900 | 151900 | 151900 | 0 |
| 222 | 20240827 | 152200 | 20794971600 | 151900 | 151900 | 151900 | 151900 | 0 |
| 223 | 20240827 | 152100 | 20794971600 | 151900 | 151900 | 151900 | 151900 | 0 |
| 224 | 20240827 | 152000 | 20794971600 | 151900 | 151900 | 151900 | 151900 | 0 |
| 225 | 20240827 | 151900 | 20794971600 | 151900 | 152000 | 152000 | 151800 | 150 |
| 226 | 20240827 | 151800 | 20772182500 | 152000 | 152100 | 152200 | 151800 | 348 |
| 227 | 20240827 | 151700 | 20719310300 | 152200 | 152100 | 152200 | 151800 | 852 |
| 228 | 20240827 | 151600 | 20589769400 | 152000 | 152000 | 152200 | 151800 | 426 |
| 229 | 20240827 | 151500 | 20525019100 | 152100 | 151900 | 152200 | 151800 | 588 |
| 230 | 20240827 | 151400 | 20435642800 | 151800 | 152100 | 152200 | 151800 | 613 |
| 231 | 20240827 | 151300 | 20342477800 | 152000 | 152000 | 152200 | 152000 | 762 |
| 232 | 20240827 | 151200 | 20226589800 | 152100 | 152100 | 152200 | 151800 | 653 |
| 233 | 20240827 | 151100 | 20127363300 | 152200 | 152100 | 152300 | 151900 | 507 |
| 234 | 20240827 | 151000 | 20050290400 | 152000 | 152100 | 152400 | 151900 | 726 |
| 235 | 20240827 | 150900 | 19939812100 | 152200 | 152100 | 152300 | 151900 | 476 |
| 236 | 20240827 | 150800 | 19867423100 | 152000 | 152200 | 152300 | 151800 | 705 |
| 237 | 20240827 | 150700 | 19760290200 | 152100 | 152300 | 152400 | 152000 | 547 |
| 238 | 20240827 | 150600 | 19677062300 | 152200 | 152300 | 152500 | 152100 | 520 |
| 239 | 20240827 | 150500 | 19597879000 | 152300 | 152000 | 152400 | 151900 | 620 |
| 240 | 20240827 | 150400 | 19503553300 | 152000 | 152400 | 152500 | 152000 | 1140 |
| 241 | 20240827 | 150300 | 19329981300 | 152400 | 152800 | 152800 | 152400 | 623 |
| 242 | 20240827 | 150200 | 19234901500 | 152700 | 152900 | 152900 | 152500 | 794 |
| 243 | 20240827 | 150100 | 19113636500 | 153000 | 152800 | 153000 | 152500 | 474 |
| 244 | 20240827 | 150000 | 19041263100 | 152700 | 152800 | 153000 | 152600 | 493 |
| 245 | 20240827 | 145900 | 18965932200 | 152800 | 152900 | 153000 | 152600 | 543 |
| 246 | 20240827 | 145800 | 18882950000 | 152900 | 152800 | 153000 | 152700 | 452 |
| 247 | 20240827 | 145700 | 18813867100 | 152800 | 152900 | 153000 | 152700 | 434 |
| 248 | 20240827 | 145600 | 18747523900 | 152900 | 152800 | 153100 | 152800 | 605 |
| 249 | 20240827 | 145500 | 18655005800 | 152800 | 152700 | 153000 | 152600 | 590 |
| 250 | 20240827 | 145400 | 18564795900 | 152800 | 152800 | 152900 | 152600 | 415 |
| 251 | 20240827 | 145300 | 18501381300 | 152900 | 152800 | 152900 | 152600 | 616 |
| 252 | 20240827 | 145200 | 18407290600 | 152800 | 152900 | 153000 | 152700 | 613 |
| 253 | 20240827 | 145100 | 18313560700 | 152900 | 152900 | 153000 | 152600 | 544 |
| 254 | 20240827 | 145000 | 18230421800 | 152800 | 152700 | 152900 | 152600 | 459 |
| 255 | 20240827 | 144900 | 18160306200 | 152700 | 152400 | 152900 | 152400 | 435 |
| 256 | 20240827 | 144800 | 18093902400 | 152500 | 152300 | 152800 | 152100 | 880 |
| 257 | 20240827 | 144700 | 17959742700 | 152400 | 152500 | 152600 | 152300 | 290 |
| 258 | 20240827 | 144600 | 17915544100 | 152400 | 152600 | 152600 | 152300 | 224 |
| 259 | 20240827 | 144500 | 17881406100 | 152600 | 152500 | 152800 | 152300 | 559 |
| 260 | 20240827 | 144400 | 17796145300 | 152500 | 152800 | 152900 | 152500 | 429 |
| 261 | 20240827 | 144300 | 17730634200 | 152700 | 152600 | 152800 | 152600 | 369 |
| 262 | 20240827 | 144200 | 17674282400 | 152600 | 152700 | 152800 | 152500 | 297 |
| 263 | 20240827 | 144100 | 17628949400 | 152700 | 152600 | 152900 | 152500 | 251 |
| 264 | 20240827 | 144000 | 17590630600 | 152600 | 152700 | 152900 | 152500 | 304 |
| 265 | 20240827 | 143900 | 17544221700 | 152700 | 152700 | 152800 | 152600 | 256 |
| 266 | 20240827 | 143800 | 17505117900 | 152800 | 152600 | 153000 | 152600 | 183 |
| 267 | 20240827 | 143700 | 17477162500 | 152600 | 152900 | 153000 | 152500 | 597 |
| 268 | 20240827 | 143600 | 17385933700 | 153000 | 152900 | 153000 | 152800 | 199 |
| 269 | 20240827 | 143500 | 17355510000 | 152900 | 152900 | 153100 | 152800 | 320 |
| 270 | 20240827 | 143400 | 17306569500 | 152800 | 152900 | 153000 | 152800 | 285 |
| 271 | 20240827 | 143300 | 17262996700 | 152800 | 152800 | 152900 | 152700 | 135 |
| 272 | 20240827 | 143200 | 17242367900 | 152800 | 152900 | 153000 | 152700 | 320 |
| 273 | 20240827 | 143100 | 17193452800 | 152900 | 153000 | 153000 | 152800 | 182 |
| 274 | 20240827 | 143000 | 17165619800 | 152900 | 153000 | 153100 | 152800 | 340 |
| 275 | 20240827 | 142900 | 17113628600 | 153000 | 152900 | 153100 | 152800 | 127 |
| 276 | 20240827 | 142800 | 17094199100 | 153000 | 152800 | 153200 | 152700 | 414 |
| 277 | 20240827 | 142700 | 17030871300 | 152900 | 152900 | 153200 | 152800 | 235 |
| 278 | 20240827 | 142600 | 16994914200 | 152900 | 152900 | 153100 | 152800 | 297 |
| 279 | 20240827 | 142500 | 16949479000 | 152800 | 153200 | 153200 | 152800 | 655 |
| 280 | 20240827 | 142400 | 16849304400 | 153200 | 152900 | 153200 | 152900 | 241 |
| 281 | 20240827 | 142300 | 16812408400 | 152900 | 153000 | 153000 | 152900 | 200 |
| 282 | 20240827 | 142200 | 16781815600 | 153000 | 153200 | 153200 | 152800 | 342 |
| 283 | 20240827 | 142100 | 16729463900 | 153200 | 153200 | 153200 | 153100 | 126 |
| 284 | 20240827 | 142000 | 16710163300 | 153100 | 153200 | 153200 | 153100 | 128 |
| 285 | 20240827 | 141900 | 16690556600 | 153100 | 153100 | 153200 | 152900 | 359 |
| 286 | 20240827 | 141800 | 16635585700 | 152900 | 153200 | 153200 | 152900 | 471 |
| 287 | 20240827 | 141700 | 16563500500 | 153200 | 153200 | 153300 | 153000 | 167 |
| 288 | 20240827 | 141600 | 16537918800 | 153200 | 153000 | 153300 | 153000 | 267 |
| 289 | 20240827 | 141500 | 16497004700 | 153100 | 153100 | 153300 | 153100 | 286 |
| 290 | 20240827 | 141400 | 16453191000 | 153200 | 153000 | 153300 | 152900 | 205 |
| 291 | 20240827 | 141300 | 16421814400 | 153000 | 153100 | 153100 | 152900 | 195 |
| 292 | 20240827 | 141200 | 16391979000 | 152900 | 153100 | 153200 | 152800 | 542 |
| 293 | 20240827 | 141100 | 16309024700 | 153100 | 153000 | 153100 | 152900 | 234 |
| 294 | 20240827 | 141000 | 16273205100 | 153100 | 153000 | 153400 | 153000 | 289 |
| 295 | 20240827 | 140900 | 16228926100 | 153100 | 153200 | 153400 | 153000 | 365 |
| 296 | 20240827 | 140800 | 16172992100 | 153300 | 153400 | 153500 | 153200 | 372 |
| 297 | 20240827 | 140700 | 16115964300 | 153400 | 153400 | 153500 | 153400 | 260 |
| 298 | 20240827 | 140600 | 16076066900 | 153500 | 153500 | 153600 | 153300 | 251 |
| 299 | 20240827 | 140500 | 16037554500 | 153500 | 153400 | 153600 | 153300 | 277 |
| 300 | 20240827 | 140400 | 15995027400 | 153400 | 153500 | 153600 | 153300 | 367 |
| 301 | 20240827 | 140300 | 15938701100 | 153500 | 153400 | 153500 | 153300 | 111 |
| 302 | 20240827 | 140200 | 15921671700 | 153400 | 153500 | 153600 | 153300 | 572 |
| 303 | 20240827 | 140100 | 15833894200 | 153600 | 153500 | 153600 | 153400 | 320 |
| 304 | 20240827 | 140000 | 15784764400 | 153500 | 153300 | 153500 | 153300 | 216 |
| 305 | 20240827 | 135900 | 15751632200 | 153300 | 153400 | 153400 | 153300 | 250 |
| 306 | 20240827 | 135800 | 15713285500 | 153300 | 153400 | 153400 | 153300 | 293 |
| 307 | 20240827 | 135700 | 15668341700 | 153400 | 153500 | 153600 | 153300 | 534 |
| 308 | 20240827 | 135600 | 15586411000 | 153500 | 153500 | 153500 | 153400 | 151 |
| 309 | 20240827 | 135500 | 15563235700 | 153400 | 153400 | 153500 | 153400 | 161 |
| 310 | 20240827 | 135400 | 15538525900 | 153400 | 153300 | 153400 | 153200 | 423 |
| 311 | 20240827 | 135300 | 15473660000 | 153300 | 153200 | 153300 | 153100 | 199 |
| 312 | 20240827 | 135200 | 15443158900 | 153200 | 153000 | 153400 | 153000 | 203 |
| 313 | 20240827 | 135100 | 15412042300 | 153000 | 153300 | 153400 | 153000 | 432 |
| 314 | 20240827 | 135000 | 15345830800 | 153200 | 153500 | 153600 | 153200 | 349 |
| 315 | 20240827 | 134900 | 15292293400 | 153500 | 153500 | 153600 | 153300 | 182 |
| 316 | 20240827 | 134800 | 15264366900 | 153600 | 153500 | 153600 | 153300 | 252 |
| 317 | 20240827 | 134700 | 15225683200 | 153500 | 153600 | 153700 | 153400 | 740 |
| 318 | 20240827 | 134600 | 15112075800 | 153600 | 153500 | 153600 | 153500 | 170 |
| 319 | 20240827 | 134500 | 15085966200 | 153500 | 153500 | 153600 | 153400 | 225 |
| 320 | 20240827 | 134400 | 15051427400 | 153500 | 153500 | 153600 | 153400 | 602 |
| 321 | 20240827 | 134300 | 14959006500 | 153500 | 153400 | 153500 | 153400 | 262 |
| 322 | 20240827 | 134200 | 14918807200 | 153500 | 153500 | 153600 | 153400 | 270 |
| 323 | 20240827 | 134100 | 14877362300 | 153500 | 153500 | 153600 | 153500 | 273 |
| 324 | 20240827 | 134000 | 14835438800 | 153600 | 153800 | 153800 | 153600 | 521 |
| 325 | 20240827 | 133900 | 14755361100 | 153800 | 153600 | 153800 | 153600 | 214 |
| 326 | 20240827 | 133800 | 14722459000 | 153700 | 153600 | 153800 | 153600 | 185 |
| 327 | 20240827 | 133700 | 14694030700 | 153600 | 153600 | 153700 | 153500 | 411 |
| 328 | 20240827 | 133600 | 14630898400 | 153500 | 153800 | 153800 | 153500 | 748 |
| 329 | 20240827 | 133500 | 14515940600 | 153800 | 153800 | 153900 | 153700 | 204 |
| 330 | 20240827 | 133400 | 14484567100 | 153800 | 153800 | 153900 | 153800 | 378 |
| 331 | 20240827 | 133300 | 14426405900 | 153800 | 153800 | 153900 | 153700 | 399 |
| 332 | 20240827 | 133200 | 14365037500 | 153800 | 153800 | 153800 | 153700 | 339 |
| 333 | 20240827 | 133100 | 14312903600 | 153800 | 153900 | 153900 | 153700 | 606 |
| 334 | 20240827 | 133000 | 14219697900 | 153900 | 153900 | 153900 | 153800 | 772 |
| 335 | 20240827 | 132900 | 14100888800 | 153900 | 153900 | 153900 | 153800 | 242 |
| 336 | 20240827 | 132800 | 14063648400 | 153900 | 153800 | 153900 | 153700 | 1075 |
| 337 | 20240827 | 132700 | 13898281400 | 153800 | 153800 | 153800 | 153700 | 211 |
| 338 | 20240827 | 132600 | 13865835100 | 153800 | 153600 | 153800 | 153600 | 338 |
| 339 | 20240827 | 132500 | 13813869700 | 153700 | 153600 | 153700 | 153600 | 151 |
| 340 | 20240827 | 132400 | 13790664700 | 153700 | 153600 | 153800 | 153600 | 351 |
| 341 | 20240827 | 132300 | 13736715400 | 153700 | 153600 | 153800 | 153600 | 428 |
| 342 | 20240827 | 132200 | 13670916100 | 153800 | 153700 | 153800 | 153500 | 199 |
| 343 | 20240827 | 132100 | 13640344300 | 153700 | 153400 | 153700 | 153300 | 1575 |
| 344 | 20240827 | 132000 | 13398475300 | 153400 | 153300 | 153400 | 153100 | 515 |
| 345 | 20240827 | 131900 | 13319518100 | 153300 | 153300 | 153400 | 153100 | 305 |
| 346 | 20240827 | 131800 | 13272762400 | 153200 | 153200 | 153300 | 153100 | 273 |
| 347 | 20240827 | 131700 | 13230928300 | 153300 | 153300 | 153400 | 153200 | 288 |
| 348 | 20240827 | 131600 | 13186767800 | 153300 | 153300 | 153300 | 152900 | 471 |
| 349 | 20240827 | 131500 | 13114663500 | 153300 | 153200 | 153400 | 152900 | 647 |
| 350 | 20240827 | 131400 | 13015506500 | 153300 | 153000 | 153300 | 152900 | 1189 |
| 351 | 20240827 | 131300 | 12833514900 | 153000 | 152900 | 153000 | 152800 | 275 |
| 352 | 20240827 | 131200 | 12791456500 | 152700 | 152800 | 153000 | 152600 | 547 |
| 353 | 20240827 | 131100 | 12707881100 | 152800 | 152800 | 152800 | 152700 | 132 |
| 354 | 20240827 | 131000 | 12687712500 | 152800 | 152700 | 152800 | 152600 | 252 |
| 355 | 20240827 | 130900 | 12649219500 | 152600 | 152700 | 152700 | 152600 | 73 |
| 356 | 20240827 | 130800 | 12638073100 | 152600 | 152700 | 152700 | 152600 | 204 |
| 357 | 20240827 | 130700 | 12606925200 | 152700 | 152800 | 152800 | 152600 | 160 |
| 358 | 20240827 | 130600 | 12582489400 | 152700 | 152700 | 152800 | 152600 | 135 |
| 359 | 20240827 | 130500 | 12561875100 | 152600 | 152500 | 152800 | 152500 | 215 |
| 360 | 20240827 | 130400 | 12529043000 | 152700 | 152700 | 152800 | 152500 | 227 |
| 361 | 20240827 | 130300 | 12494383800 | 152800 | 152700 | 152800 | 152600 | 167 |
| 362 | 20240827 | 130200 | 12468874700 | 152700 | 152500 | 152700 | 152500 | 37 |
| 363 | 20240827 | 130100 | 12463227600 | 152600 | 152700 | 152700 | 152500 | 174 |
| 364 | 20240827 | 130000 | 12436674500 | 152700 | 152900 | 153000 | 152600 | 562 |
| 365 | 20240827 | 125900 | 12350794900 | 152900 | 152800 | 152900 | 152700 | 151 |
| 366 | 20240827 | 125800 | 12327723300 | 152800 | 152600 | 152800 | 152600 | 158 |
| 367 | 20240827 | 125700 | 12303587300 | 152700 | 152600 | 152700 | 152600 | 121 |
| 368 | 20240827 | 125600 | 12285111400 | 152700 | 152700 | 152700 | 152600 | 198 |
| 369 | 20240827 | 125500 | 12254883100 | 152600 | 152900 | 152900 | 152600 | 186 |
| 370 | 20240827 | 125400 | 12226474100 | 152800 | 152800 | 152900 | 152600 | 327 |
| 371 | 20240827 | 125300 | 12176522900 | 152800 | 152700 | 152900 | 152700 | 159 |
| 372 | 20240827 | 125200 | 12152227400 | 152800 | 152800 | 152800 | 152600 | 184 |
| 373 | 20240827 | 125100 | 12124123400 | 152800 | 152700 | 152800 | 152700 | 201 |
| 374 | 20240827 | 125000 | 12093427400 | 152600 | 152700 | 152800 | 152400 | 203 |
| 375 | 20240827 | 124900 | 12062435100 | 152800 | 152800 | 152800 | 152700 | 122 |
| 376 | 20240827 | 124800 | 12043798200 | 152700 | 152800 | 153100 | 152700 | 209 |
| 377 | 20240827 | 124700 | 12011846600 | 153100 | 152800 | 153100 | 152800 | 280 |
| 378 | 20240827 | 124600 | 11969031000 | 152900 | 153000 | 153000 | 152700 | 199 |
| 379 | 20240827 | 124500 | 11938602700 | 152900 | 152900 | 153000 | 152800 | 147 |
| 380 | 20240827 | 124400 | 11916128300 | 152900 | 152800 | 153000 | 152700 | 153 |
| 381 | 20240827 | 124300 | 11892744500 | 152800 | 152600 | 152800 | 152600 | 189 |
| 382 | 20240827 | 124200 | 11863884000 | 152600 | 152700 | 152700 | 152600 | 100 |
| 383 | 20240827 | 124100 | 11848621800 | 152700 | 152400 | 152700 | 152400 | 73 |
| 384 | 20240827 | 124000 | 11837476400 | 152600 | 153000 | 153100 | 152300 | 1010 |
| 385 | 20240827 | 123900 | 11683167700 | 152900 | 153000 | 153000 | 152900 | 70 |
| 386 | 20240827 | 123800 | 11672460700 | 153000 | 152900 | 153000 | 152900 | 128 |
| 387 | 20240827 | 123700 | 11652880100 | 153000 | 153000 | 153000 | 152900 | 124 |
| 388 | 20240827 | 123600 | 11633909500 | 153000 | 153000 | 153000 | 152900 | 273 |
| 389 | 20240827 | 123500 | 11592143800 | 153000 | 153000 | 153000 | 152900 | 87 |
| 390 | 20240827 | 123400 | 11578834700 | 152900 | 153000 | 153000 | 152900 | 135 |
| 391 | 20240827 | 123300 | 11558183200 | 152900 | 152800 | 153000 | 152800 | 214 |
| 392 | 20240827 | 123200 | 11525459000 | 152900 | 152800 | 152900 | 152800 | 95 |
| 393 | 20240827 | 123100 | 11510935400 | 152800 | 152800 | 152900 | 152800 | 81 |
| 394 | 20240827 | 123000 | 11498553500 | 152800 | 152900 | 153000 | 152800 | 271 |
| 395 | 20240827 | 122900 | 11457129100 | 152900 | 152800 | 152900 | 152800 | 278 |
| 396 | 20240827 | 122800 | 11414631900 | 152900 | 152900 | 152900 | 152800 | 82 |
| 397 | 20240827 | 122700 | 11402097400 | 152800 | 152800 | 152900 | 152700 | 108 |
| 398 | 20240827 | 122600 | 11385591400 | 152800 | 152700 | 153000 | 152700 | 380 |
| 399 | 20240827 | 122500 | 11327524900 | 152800 | 152700 | 152800 | 152700 | 76 |
| 400 | 20240827 | 122400 | 11315912900 | 152800 | 152900 | 153000 | 152800 | 344 |
| 401 | 20240827 | 122300 | 11263320500 | 152800 | 153000 | 153000 | 152800 | 105 |
| 402 | 20240827 | 122200 | 11247263900 | 152900 | 153000 | 153100 | 152800 | 539 |
| 403 | 20240827 | 122100 | 11164824600 | 153100 | 153100 | 153100 | 153000 | 103 |
| 404 | 20240827 | 122000 | 11149057500 | 153100 | 153000 | 153100 | 152900 | 148 |
| 405 | 20240827 | 121900 | 11126411000 | 153000 | 153000 | 153100 | 152900 | 341 |
| 406 | 20240827 | 121800 | 11074233000 | 153000 | 153000 | 153000 | 152900 | 135 |
| 407 | 20240827 | 121700 | 11053578500 | 153000 | 152900 | 153000 | 152900 | 47 |
| 408 | 20240827 | 121600 | 11046389800 | 153100 | 153000 | 153100 | 152900 | 133 |
| 409 | 20240827 | 121500 | 11026037900 | 153000 | 152900 | 153100 | 152800 | 219 |
| 410 | 20240827 | 121400 | 10992541500 | 152900 | 152800 | 152900 | 152800 | 114 |
| 411 | 20240827 | 121300 | 10975112700 | 152900 | 152900 | 152900 | 152800 | 68 |
| 412 | 20240827 | 121200 | 10964717600 | 152900 | 152800 | 153100 | 152800 | 343 |
| 413 | 20240827 | 121100 | 10912257400 | 152900 | 153200 | 153200 | 152800 | 180 |
| 414 | 20240827 | 121000 | 10884724600 | 153100 | 153100 | 153200 | 153000 | 157 |
| 415 | 20240827 | 120900 | 10860688800 | 153100 | 153000 | 153100 | 153000 | 134 |
| 416 | 20240827 | 120800 | 10840174300 | 153100 | 152900 | 153100 | 152900 | 236 |
| 417 | 20240827 | 120700 | 10804066700 | 153000 | 152900 | 153000 | 152900 | 104 |
| 418 | 20240827 | 120600 | 10788160000 | 153000 | 152900 | 153000 | 152800 | 140 |
| 419 | 20240827 | 120500 | 10766748100 | 152900 | 153100 | 153200 | 152900 | 251 |
| 420 | 20240827 | 120400 | 10728335200 | 153100 | 153100 | 153100 | 152900 | 198 |
| 421 | 20240827 | 120300 | 10698038900 | 153100 | 153100 | 153200 | 153000 | 284 |
| 422 | 20240827 | 120200 | 10654576700 | 153000 | 153000 | 153100 | 153000 | 95 |
| 423 | 20240827 | 120100 | 10640032800 | 153100 | 153000 | 153200 | 153000 | 217 |
| 424 | 20240827 | 120000 | 10606807400 | 153100 | 153100 | 153200 | 153000 | 182 |
| 425 | 20240827 | 115900 | 10578941200 | 153100 | 152900 | 153100 | 152900 | 58 |
| 426 | 20240827 | 115800 | 10570066100 | 152900 | 153100 | 153100 | 152800 | 154 |
| 427 | 20240827 | 115700 | 10546516600 | 153100 | 153100 | 153100 | 152900 | 258 |
| 428 | 20240827 | 115600 | 10507024500 | 153100 | 152900 | 153100 | 152900 | 109 |
| 429 | 20240827 | 115500 | 10490346300 | 153100 | 153000 | 153100 | 152800 | 116 |
| 430 | 20240827 | 115400 | 10472598600 | 153000 | 152900 | 153100 | 152700 | 370 |
| 431 | 20240827 | 115300 | 10416006100 | 152900 | 152900 | 153000 | 152900 | 72 |
| 432 | 20240827 | 115200 | 10404993000 | 153000 | 152900 | 153100 | 152900 | 116 |
| 433 | 20240827 | 115100 | 10387248900 | 152900 | 152900 | 153000 | 152700 | 128 |
| 434 | 20240827 | 115000 | 10367673700 | 153000 | 153100 | 153100 | 152700 | 759 |
| 435 | 20240827 | 114900 | 10251627700 | 153000 | 153200 | 153300 | 153000 | 355 |
| 436 | 20240827 | 114800 | 10197253000 | 153200 | 153300 | 153300 | 153200 | 74 |
| 437 | 20240827 | 114700 | 10185911000 | 153200 | 153000 | 153300 | 153000 | 219 |
| 438 | 20240827 | 114600 | 10152362600 | 153100 | 153300 | 153300 | 152900 | 453 |
| 439 | 20240827 | 114500 | 10083024400 | 153300 | 153100 | 153300 | 153000 | 133 |
| 440 | 20240827 | 114400 | 10062655700 | 153100 | 153300 | 153300 | 153000 | 86 |
| 441 | 20240827 | 114300 | 10049487300 | 153300 | 152900 | 153300 | 152900 | 183 |
| 442 | 20240827 | 114200 | 10021473500 | 153000 | 152800 | 153000 | 152700 | 198 |
| 443 | 20240827 | 114100 | 9991212000 | 152700 | 152800 | 152800 | 152700 | 71 |
| 444 | 20240827 | 114000 | 9980365200 | 152700 | 153200 | 153200 | 152600 | 577 |
| 445 | 20240827 | 113900 | 9892120700 | 153200 | 153100 | 153200 | 153000 | 254 |
| 446 | 20240827 | 113800 | 9853244800 | 153000 | 153100 | 153200 | 152900 | 413 |
| 447 | 20240827 | 113700 | 9790028600 | 153200 | 153100 | 153200 | 153000 | 243 |
| 448 | 20240827 | 113600 | 9752825100 | 153000 | 153000 | 153100 | 152900 | 357 |
| 449 | 20240827 | 113500 | 9698202300 | 152900 | 152900 | 153000 | 152900 | 109 |
| 450 | 20240827 | 113400 | 9681530300 | 153000 | 153000 | 153000 | 152900 | 130 |
| 451 | 20240827 | 113300 | 9661642200 | 152900 | 153000 | 153000 | 152900 | 69 |
| 452 | 20240827 | 113200 | 9651087000 | 153000 | 152800 | 153000 | 152800 | 347 |
| 453 | 20240827 | 113100 | 9598018300 | 153000 | 152700 | 153000 | 152700 | 204 |
| 454 | 20240827 | 113000 | 9566842100 | 152700 | 152700 | 152900 | 152600 | 93 |
| 455 | 20240827 | 112900 | 9552632700 | 152700 | 152900 | 153000 | 152700 | 256 |
| 456 | 20240827 | 112800 | 9513490100 | 152900 | 152600 | 152900 | 152600 | 185 |
| 457 | 20240827 | 112700 | 9485235500 | 152700 | 152500 | 152700 | 152500 | 45 |
| 458 | 20240827 | 112600 | 9478366900 | 152700 | 153000 | 153000 | 152600 | 404 |
| 459 | 20240827 | 112500 | 9416671400 | 152900 | 152800 | 153000 | 152700 | 138 |
| 460 | 20240827 | 112400 | 9395577500 | 152800 | 152600 | 152900 | 152600 | 211 |
| 461 | 20240827 | 112300 | 9363346900 | 152700 | 152700 | 152900 | 152600 | 292 |
| 462 | 20240827 | 112200 | 9318752900 | 152700 | 152600 | 152700 | 152600 | 342 |
| 463 | 20240827 | 112100 | 9266533100 | 152700 | 152700 | 152800 | 152500 | 170 |
| 464 | 20240827 | 112000 | 9240575500 | 152700 | 152800 | 152800 | 152700 | 115 |
| 465 | 20240827 | 111900 | 9223006100 | 152900 | 152900 | 153000 | 152700 | 396 |
| 466 | 20240827 | 111800 | 9162463500 | 152900 | 153000 | 153200 | 152900 | 457 |
| 467 | 20240827 | 111700 | 9092520300 | 153000 | 153000 | 153000 | 152900 | 153 |
| 468 | 20240827 | 111600 | 9069113100 | 153000 | 152900 | 153000 | 152900 | 111 |
| 469 | 20240827 | 111500 | 9052134700 | 153000 | 153200 | 153200 | 153000 | 514 |
| 470 | 20240827 | 111400 | 8973440500 | 153100 | 153200 | 153200 | 153100 | 227 |
| 471 | 20240827 | 111300 | 8938667600 | 153100 | 153100 | 153200 | 153100 | 114 |
| 472 | 20240827 | 111200 | 8921205200 | 153200 | 153200 | 153200 | 153000 | 71 |
| 473 | 20240827 | 111100 | 8910332400 | 153200 | 152900 | 153200 | 152900 | 206 |
| 474 | 20240827 | 111000 | 8878811800 | 153000 | 152900 | 153000 | 152900 | 129 |
| 475 | 20240827 | 110900 | 8859078400 | 152900 | 153100 | 153100 | 152900 | 647 |
| 476 | 20240827 | 110800 | 8760035200 | 153100 | 152900 | 153100 | 152800 | 447 |
| 477 | 20240827 | 110700 | 8691645000 | 152900 | 152800 | 152900 | 152800 | 128 |
| 478 | 20240827 | 110600 | 8672079900 | 152900 | 153000 | 153000 | 152300 | 382 |
| 479 | 20240827 | 110500 | 8613729600 | 153000 | 152800 | 153000 | 152800 | 66 |
| 480 | 20240827 | 110400 | 8603637900 | 152700 | 152700 | 152800 | 152600 | 186 |
| 481 | 20240827 | 110300 | 8575230600 | 152700 | 152400 | 152700 | 152400 | 73 |
| 482 | 20240827 | 110200 | 8564090300 | 152400 | 152800 | 152900 | 152200 | 375 |
| 483 | 20240827 | 110100 | 8506901900 | 152700 | 153000 | 153000 | 152700 | 423 |
| 484 | 20240827 | 110000 | 8442226500 | 152900 | 152900 | 153000 | 152900 | 74 |
| 485 | 20240827 | 105900 | 8430907600 | 153000 | 153200 | 153200 | 152800 | 658 |
| 486 | 20240827 | 105800 | 8330217100 | 153200 | 153200 | 153200 | 153100 | 176 |
| 487 | 20240827 | 105700 | 8303254400 | 153200 | 153100 | 153200 | 153000 | 173 |
| 488 | 20240827 | 105600 | 8276756500 | 153000 | 153100 | 153100 | 153000 | 132 |
| 489 | 20240827 | 105500 | 8256549100 | 153000 | 153000 | 153100 | 152900 | 132 |
| 490 | 20240827 | 105400 | 8236346200 | 153000 | 153000 | 153100 | 152900 | 267 |
| 491 | 20240827 | 105300 | 8195490900 | 152900 | 153000 | 153000 | 152900 | 202 |
| 492 | 20240827 | 105200 | 8164586800 | 153000 | 152800 | 153000 | 152800 | 107 |
| 493 | 20240827 | 105100 | 8148228000 | 152900 | 152900 | 152900 | 152800 | 254 |
| 494 | 20240827 | 105000 | 8109410300 | 152800 | 152700 | 152900 | 152600 | 395 |
| 495 | 20240827 | 104900 | 8049083100 | 152700 | 152700 | 152700 | 152600 | 98 |
| 496 | 20240827 | 104800 | 8034120300 | 152600 | 152500 | 152700 | 152400 | 155 |
| 497 | 20240827 | 104700 | 8010487800 | 152500 | 152500 | 152700 | 152400 | 274 |
| 498 | 20240827 | 104600 | 7968693800 | 152500 | 152400 | 152700 | 152300 | 715 |
| 499 | 20240827 | 104500 | 7859703600 | 152400 | 152700 | 152700 | 152400 | 268 |
| 500 | 20240827 | 104400 | 7818814000 | 152600 | 152900 | 153000 | 152600 | 253 |
| 501 | 20240827 | 104300 | 7780151300 | 152900 | 153000 | 153100 | 152800 | 341 |
| 502 | 20240827 | 104200 | 7727987800 | 153100 | 153000 | 153100 | 152900 | 170 |
| 503 | 20240827 | 104100 | 7701977500 | 153000 | 152900 | 153100 | 152800 | 131 |
| 504 | 20240827 | 104000 | 7681944100 | 152900 | 153000 | 153000 | 152700 | 183 |
| 505 | 20240827 | 103900 | 7653957900 | 152800 | 153000 | 153000 | 152500 | 735 |
| 506 | 20240827 | 103800 | 7541630400 | 153000 | 152900 | 153000 | 152800 | 93 |
| 507 | 20240827 | 103700 | 7527407600 | 152800 | 152900 | 152900 | 152800 | 60 |
| 508 | 20240827 | 103600 | 7518234600 | 152900 | 152400 | 152900 | 152400 | 1016 |
| 509 | 20240827 | 103500 | 7363170700 | 152500 | 152500 | 152500 | 152400 | 90 |
| 510 | 20240827 | 103400 | 7349446000 | 152400 | 152300 | 152500 | 152200 | 134 |
| 511 | 20240827 | 103300 | 7329024400 | 152300 | 152300 | 152500 | 152300 | 512 |
| 512 | 20240827 | 103200 | 7251024400 | 152200 | 152200 | 152300 | 152100 | 84 |
| 513 | 20240827 | 103100 | 7238236900 | 152100 | 152600 | 152600 | 152000 | 536 |
| 514 | 20240827 | 103000 | 7156652400 | 152500 | 152400 | 152500 | 152300 | 196 |
| 515 | 20240827 | 102900 | 7126769000 | 152300 | 152400 | 152500 | 152300 | 68 |
| 516 | 20240827 | 102800 | 7116403700 | 152500 | 152200 | 152500 | 152200 | 92 |
| 517 | 20240827 | 102700 | 7102387200 | 152500 | 152100 | 152500 | 152000 | 335 |
| 518 | 20240827 | 102600 | 7051394900 | 152100 | 152000 | 152100 | 151900 | 89 |
| 519 | 20240827 | 102500 | 7037868600 | 151900 | 151900 | 152100 | 151900 | 81 |
| 520 | 20240827 | 102400 | 7025558700 | 151900 | 152000 | 152000 | 151800 | 88 |
| 521 | 20240827 | 102300 | 7012192200 | 151900 | 151900 | 152000 | 151800 | 227 |
| 522 | 20240827 | 102200 | 6977693500 | 152000 | 152200 | 152200 | 151700 | 586 |
| 523 | 20240827 | 102100 | 6888662800 | 152100 | 152300 | 152500 | 152000 | 339 |
| 524 | 20240827 | 102000 | 6837062600 | 152300 | 152400 | 152500 | 152300 | 254 |
| 525 | 20240827 | 101900 | 6798345800 | 152500 | 152600 | 152600 | 152300 | 438 |
| 526 | 20240827 | 101800 | 6731576500 | 152600 | 152400 | 152600 | 152400 | 88 |
| 527 | 20240827 | 101700 | 6718150800 | 152400 | 152800 | 152900 | 152300 | 280 |
| 528 | 20240827 | 101600 | 6675414200 | 152800 | 153200 | 153200 | 152700 | 591 |
| 529 | 20240827 | 101500 | 6585001100 | 153300 | 153500 | 153700 | 153200 | 220 |
| 530 | 20240827 | 101400 | 6551246400 | 153600 | 153600 | 153700 | 153500 | 148 |
| 531 | 20240827 | 101300 | 6528515200 | 153600 | 153600 | 153600 | 153500 | 257 |
| 532 | 20240827 | 101200 | 6489061900 | 153600 | 153600 | 153600 | 153500 | 141 |
| 533 | 20240827 | 101100 | 6467406100 | 153600 | 153600 | 153700 | 153600 | 696 |
| 534 | 20240827 | 101000 | 6360498300 | 153700 | 153700 | 153800 | 153700 | 406 |
| 535 | 20240827 | 100900 | 6298073500 | 153700 | 153600 | 153800 | 153600 | 59 |
| 536 | 20240827 | 100800 | 6289004900 | 153700 | 153600 | 153800 | 153500 | 630 |
| 537 | 20240827 | 100700 | 6192198400 | 153700 | 153800 | 153800 | 153600 | 60 |
| 538 | 20240827 | 100600 | 6182975600 | 153800 | 153500 | 153900 | 153400 | 631 |
| 539 | 20240827 | 100500 | 6085963000 | 153500 | 153400 | 153500 | 153400 | 119 |
| 540 | 20240827 | 100400 | 6067699100 | 153500 | 153400 | 153600 | 153400 | 187 |
| 541 | 20240827 | 100300 | 6038995000 | 153400 | 153500 | 153600 | 153100 | 898 |
| 542 | 20240827 | 100200 | 5901216100 | 153600 | 153700 | 153700 | 153500 | 164 |
| 543 | 20240827 | 100100 | 5876028500 | 153700 | 153700 | 153800 | 153700 | 287 |
| 544 | 20240827 | 100000 | 5831907800 | 153800 | 153800 | 153800 | 153600 | 256 |
| 545 | 20240827 | 095900 | 5792555000 | 153800 | 153500 | 153800 | 153500 | 816 |
| 546 | 20240827 | 095800 | 5667228000 | 153500 | 153400 | 153600 | 153400 | 233 |
| 547 | 20240827 | 095700 | 5631462200 | 153400 | 153300 | 153400 | 153300 | 107 |
| 548 | 20240827 | 095600 | 5615052000 | 153200 | 153000 | 153400 | 153000 | 216 |
| 549 | 20240827 | 095500 | 5581945700 | 153000 | 153300 | 153300 | 153000 | 407 |
| 550 | 20240827 | 095400 | 5519647300 | 153300 | 153400 | 153400 | 153200 | 416 |
| 551 | 20240827 | 095300 | 5455893800 | 153400 | 153300 | 153500 | 153300 | 241 |
| 552 | 20240827 | 095200 | 5418927600 | 153400 | 153200 | 153400 | 153100 | 268 |
| 553 | 20240827 | 095100 | 5377865100 | 153200 | 153600 | 153600 | 153200 | 831 |
| 554 | 20240827 | 095000 | 5250467600 | 153300 | 153500 | 153600 | 153300 | 342 |
| 555 | 20240827 | 094900 | 5197988000 | 153500 | 153400 | 153700 | 153300 | 1377 |
| 556 | 20240827 | 094800 | 4986680100 | 153400 | 153800 | 153800 | 153200 | 1158 |
| 557 | 20240827 | 094700 | 4808902900 | 153700 | 154000 | 154000 | 153700 | 947 |
| 558 | 20240827 | 094600 | 4663205800 | 154000 | 153900 | 154000 | 153900 | 892 |
| 559 | 20240827 | 094500 | 4525845600 | 154000 | 153800 | 154000 | 153800 | 798 |
| 560 | 20240827 | 094400 | 4403031800 | 153800 | 153500 | 153900 | 153500 | 1698 |
| 561 | 20240827 | 094300 | 4141995100 | 153600 | 153400 | 153600 | 153300 | 446 |
| 562 | 20240827 | 094200 | 4073544300 | 153400 | 153200 | 153500 | 153200 | 168 |
| 563 | 20240827 | 094100 | 4047775600 | 153200 | 153500 | 153500 | 153200 | 688 |
| 564 | 20240827 | 094000 | 3942260900 | 153400 | 153500 | 153600 | 153300 | 401 |
| 565 | 20240827 | 093900 | 3880713300 | 153100 | 153100 | 153500 | 153100 | 56 |
| 566 | 20240827 | 093800 | 3872134900 | 153600 | 153600 | 153700 | 152200 | 1037 |
| 567 | 20240827 | 093700 | 3713402500 | 153600 | 153600 | 153700 | 153500 | 436 |
| 568 | 20240827 | 093600 | 3646442000 | 153400 | 153400 | 153600 | 153400 | 212 |
| 569 | 20240827 | 093500 | 3613904100 | 153400 | 153600 | 153700 | 153300 | 374 |
| 570 | 20240827 | 093400 | 3556518600 | 153500 | 153500 | 153700 | 153200 | 1958 |
| 571 | 20240827 | 093300 | 3256044900 | 153500 | 153600 | 153600 | 153500 | 140 |
| 572 | 20240827 | 093200 | 3234546100 | 153600 | 153500 | 153700 | 153100 | 2774 |
| 573 | 20240827 | 093100 | 2808934400 | 153500 | 153700 | 153700 | 153400 | 1029 |
| 574 | 20240827 | 093000 | 2650987100 | 153700 | 153800 | 154100 | 153500 | 1828 |
| 575 | 20240827 | 092900 | 2370147000 | 154000 | 153300 | 154000 | 153300 | 2150 |
| 576 | 20240827 | 092800 | 2039744000 | 153400 | 152700 | 153400 | 152700 | 401 |
| 577 | 20240827 | 092700 | 1978391200 | 152900 | 152600 | 153000 | 152600 | 264 |
| 578 | 20240827 | 092600 | 1938047200 | 152700 | 153400 | 153500 | 152700 | 432 |
| 579 | 20240827 | 092500 | 1871954900 | 153400 | 152700 | 153400 | 152600 | 1949 |
| 580 | 20240827 | 092400 | 1573679900 | 152800 | 152900 | 152900 | 152700 | 400 |
| 581 | 20240827 | 092300 | 1512566800 | 152900 | 152900 | 152900 | 152800 | 332 |
| 582 | 20240827 | 092200 | 1461810300 | 152900 | 152200 | 152900 | 152200 | 619 |
| 583 | 20240827 | 092100 | 1367299200 | 152500 | 152100 | 152500 | 152100 | 66 |
| 584 | 20240827 | 092000 | 1357245800 | 152300 | 152000 | 152600 | 151800 | 1336 |
| 585 | 20240827 | 091900 | 1153865500 | 152000 | 151700 | 152000 | 151600 | 552 |
| 586 | 20240827 | 091800 | 1070066100 | 151700 | 150800 | 151700 | 150800 | 1179 |
| 587 | 20240827 | 091700 | 891822900 | 150800 | 150800 | 151000 | 150800 | 389 |
| 588 | 20240827 | 091600 | 833155600 | 150800 | 150800 | 151100 | 150800 | 155 |
| 589 | 20240827 | 091500 | 809763600 | 150800 | 150800 | 151300 | 150800 | 151 |
| 590 | 20240827 | 091400 | 786964700 | 151300 | 150700 | 151500 | 150700 | 61 |
| 591 | 20240827 | 091300 | 777757900 | 151500 | 150800 | 151500 | 150700 | 546 |
| 592 | 20240827 | 091200 | 695371200 | 150800 | 150900 | 151100 | 150800 | 117 |
| 593 | 20240827 | 091100 | 677712400 | 150900 | 151100 | 151100 | 150900 | 89 |
| 594 | 20240827 | 091000 | 664268100 | 151100 | 151200 | 151200 | 150900 | 332 |
| 595 | 20240827 | 090900 | 614118500 | 151200 | 151000 | 151200 | 151000 | 135 |
| 596 | 20240827 | 090800 | 593731500 | 151200 | 150900 | 151400 | 150900 | 419 |
| 597 | 20240827 | 090700 | 530440300 | 150900 | 150700 | 151000 | 150700 | 140 |
| 598 | 20240827 | 090600 | 509319800 | 150700 | 150800 | 150900 | 150700 | 212 |
| 599 | 20240827 | 090500 | 477355200 | 150800 | 151200 | 151500 | 150800 | 497 |
| 600 | 20240827 | 090400 | 402267000 | 151200 | 151400 | 151400 | 151000 | 177 |
| 601 | 20240827 | 090300 | 375503100 | 151400 | 151000 | 151500 | 151000 | 447 |
| 602 | 20240827 | 090200 | 307855200 | 151100 | 151100 | 151300 | 151000 | 120 |
| 603 | 20240827 | 090100 | 289719200 | 151500 | 151600 | 152200 | 151100 | 245 |
| 604 | 20240827 | 090000 | 252602700 | 151600 | 151800 | 152900 | 151500 | 1661 |