33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 184200 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 1355 |
| 3 | 20240827 | 184100 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 4 | 20240827 | 184000 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 5 | 20240827 | 183900 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 6 | 20240827 | 183800 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 7 | 20240827 | 183700 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 8 | 20240827 | 183600 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 9 | 20240827 | 183500 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 10 | 20240827 | 183400 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 11 | 20240827 | 183300 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 12 | 20240827 | 183200 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 13 | 20240827 | 183100 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 14 | 20240827 | 183000 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 15 | 20240827 | 182900 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 16 | 20240827 | 182800 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 17 | 20240827 | 182700 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 18 | 20240827 | 182600 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 19 | 20240827 | 182500 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 20 | 20240827 | 182400 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 21 | 20240827 | 182300 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 22 | 20240827 | 182200 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 23 | 20240827 | 182100 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 24 | 20240827 | 182000 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 25 | 20240827 | 181900 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 26 | 20240827 | 181800 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 27 | 20240827 | 181700 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 28 | 20240827 | 181600 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 29 | 20240827 | 181500 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 30 | 20240827 | 181400 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 31 | 20240827 | 181300 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 32 | 20240827 | 181200 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 1355 |
| 33 | 20240827 | 181100 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 34 | 20240827 | 181000 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 35 | 20240827 | 180900 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 36 | 20240827 | 180800 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 37 | 20240827 | 180700 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 38 | 20240827 | 180600 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 39 | 20240827 | 180500 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 40 | 20240827 | 180400 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 41 | 20240827 | 180300 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 42 | 20240827 | 180200 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 43 | 20240827 | 180100 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 44 | 20240827 | 180000 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 45 | 20240827 | 175900 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 46 | 20240827 | 175800 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 47 | 20240827 | 175700 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 48 | 20240827 | 175600 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 49 | 20240827 | 175500 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 50 | 20240827 | 175400 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 51 | 20240827 | 175300 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 52 | 20240827 | 175200 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 53 | 20240827 | 175100 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 54 | 20240827 | 175000 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 55 | 20240827 | 174900 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 56 | 20240827 | 174800 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 57 | 20240827 | 174700 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 58 | 20240827 | 174600 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 59 | 20240827 | 174500 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 60 | 20240827 | 174400 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 61 | 20240827 | 174300 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 62 | 20240827 | 174200 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 1355 |
| 63 | 20240827 | 174100 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 64 | 20240827 | 174000 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 65 | 20240827 | 173900 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 66 | 20240827 | 173800 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 67 | 20240827 | 173700 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 68 | 20240827 | 173600 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 69 | 20240827 | 173500 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 70 | 20240827 | 173400 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 71 | 20240827 | 173300 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 72 | 20240827 | 173200 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 73 | 20240827 | 173100 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 74 | 20240827 | 173000 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 75 | 20240827 | 172900 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 76 | 20240827 | 172800 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 77 | 20240827 | 172700 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 78 | 20240827 | 172600 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 79 | 20240827 | 172500 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 80 | 20240827 | 172400 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 81 | 20240827 | 172300 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 82 | 20240827 | 172200 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 83 | 20240827 | 172100 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 84 | 20240827 | 172000 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 85 | 20240827 | 171900 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 86 | 20240827 | 171800 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 87 | 20240827 | 171700 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 88 | 20240827 | 171600 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 89 | 20240827 | 171500 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 90 | 20240827 | 171400 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 91 | 20240827 | 171300 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 92 | 20240827 | 171200 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 1355 |
| 93 | 20240827 | 171100 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 94 | 20240827 | 171000 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 95 | 20240827 | 170900 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 96 | 20240827 | 170800 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 97 | 20240827 | 170700 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 98 | 20240827 | 170600 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 99 | 20240827 | 170500 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 100 | 20240827 | 170400 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 101 | 20240827 | 170300 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 102 | 20240827 | 170200 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 103 | 20240827 | 170100 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 104 | 20240827 | 170000 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 105 | 20240827 | 165900 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 106 | 20240827 | 165800 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 107 | 20240827 | 165700 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 108 | 20240827 | 165600 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 109 | 20240827 | 165500 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 110 | 20240827 | 165400 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 111 | 20240827 | 165300 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 112 | 20240827 | 165200 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 113 | 20240827 | 165100 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 114 | 20240827 | 165000 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 115 | 20240827 | 164900 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 116 | 20240827 | 164800 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 117 | 20240827 | 164700 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 118 | 20240827 | 164600 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 119 | 20240827 | 164500 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 120 | 20240827 | 164400 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 121 | 20240827 | 164300 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 122 | 20240827 | 164200 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 1355 |
| 123 | 20240827 | 164100 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 124 | 20240827 | 164000 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 125 | 20240827 | 163900 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 126 | 20240827 | 163800 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 127 | 20240827 | 163700 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 128 | 20240827 | 163600 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 129 | 20240827 | 163500 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 130 | 20240827 | 163400 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 131 | 20240827 | 163300 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 132 | 20240827 | 163200 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 133 | 20240827 | 163100 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 134 | 20240827 | 163000 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 135 | 20240827 | 162900 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 136 | 20240827 | 162800 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 137 | 20240827 | 162700 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 138 | 20240827 | 162600 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 139 | 20240827 | 162500 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 140 | 20240827 | 162400 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 141 | 20240827 | 162300 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 142 | 20240827 | 162200 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 143 | 20240827 | 162100 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 144 | 20240827 | 162000 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 145 | 20240827 | 161900 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 146 | 20240827 | 161800 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 147 | 20240827 | 161700 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 148 | 20240827 | 161600 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 149 | 20240827 | 161500 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 150 | 20240827 | 161400 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 151 | 20240827 | 161300 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 152 | 20240827 | 161200 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 1355 |
| 153 | 20240827 | 161100 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 154 | 20240827 | 161000 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 155 | 20240827 | 160900 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 156 | 20240827 | 160800 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 157 | 20240827 | 160700 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 158 | 20240827 | 160600 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 159 | 20240827 | 160500 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 160 | 20240827 | 160400 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 161 | 20240827 | 160300 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 162 | 20240827 | 160200 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 163 | 20240827 | 160100 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 164 | 20240827 | 160000 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 165 | 20240827 | 155900 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 166 | 20240827 | 155800 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 167 | 20240827 | 155700 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 168 | 20240827 | 155600 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 169 | 20240827 | 155500 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 170 | 20240827 | 155400 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 171 | 20240827 | 155300 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 172 | 20240827 | 155200 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 173 | 20240827 | 155100 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 174 | 20240827 | 155000 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 175 | 20240827 | 154900 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 176 | 20240827 | 154800 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 177 | 20240827 | 154700 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 178 | 20240827 | 154600 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 179 | 20240827 | 154500 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 180 | 20240827 | 154400 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 181 | 20240827 | 154300 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 182 | 20240827 | 154200 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 1355 |
| 183 | 20240827 | 154100 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 184 | 20240827 | 154000 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 185 | 20240827 | 153900 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 186 | 20240827 | 153800 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 187 | 20240827 | 153700 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 188 | 20240827 | 153600 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 189 | 20240827 | 153500 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 190 | 20240827 | 153400 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 191 | 20240827 | 153300 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 192 | 20240827 | 153200 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 193 | 20240827 | 153100 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 194 | 20240827 | 153000 | 11071219000 | 104600 | 104600 | 104600 | 104600 | 1355 |
| 195 | 20240827 | 152900 | 10929486000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 196 | 20240827 | 152800 | 10929486000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 197 | 20240827 | 152700 | 10929486000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 198 | 20240827 | 152600 | 10929486000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 199 | 20240827 | 152500 | 10929486000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 200 | 20240827 | 152400 | 10929486000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 201 | 20240827 | 152300 | 10929486000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 202 | 20240827 | 152200 | 10929486000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 203 | 20240827 | 152100 | 10929486000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 204 | 20240827 | 152000 | 10929486000 | 104600 | 104600 | 104600 | 104600 | 0 |
| 205 | 20240827 | 151900 | 10929486000 | 104600 | 104800 | 104900 | 104500 | 55 |
| 206 | 20240827 | 151800 | 10923731000 | 104500 | 104500 | 104900 | 104500 | 89 |
| 207 | 20240827 | 151700 | 10914426700 | 104900 | 105000 | 105000 | 104500 | 10 |
| 208 | 20240827 | 151600 | 10913378500 | 105000 | 105000 | 105000 | 105000 | 1 |
| 209 | 20240827 | 151500 | 10913273500 | 104500 | 104700 | 105000 | 104500 | 373 |
| 210 | 20240827 | 151400 | 10874198600 | 104700 | 104600 | 105000 | 104500 | 59 |
| 211 | 20240827 | 151300 | 10868018600 | 104600 | 104400 | 104700 | 104400 | 140 |
| 212 | 20240827 | 151200 | 10853374200 | 104400 | 104500 | 104600 | 104400 | 135 |
| 213 | 20240827 | 151100 | 10839263500 | 104500 | 104600 | 104600 | 104400 | 156 |
| 214 | 20240827 | 151000 | 10822955200 | 104500 | 104700 | 105000 | 104500 | 170 |
| 215 | 20240827 | 150900 | 10805158300 | 104500 | 104500 | 104700 | 104400 | 1209 |
| 216 | 20240827 | 150800 | 10678908900 | 104500 | 104700 | 104700 | 104500 | 837 |
| 217 | 20240827 | 150700 | 10591384400 | 104600 | 104600 | 105100 | 104600 | 164 |
| 218 | 20240827 | 150600 | 10574202500 | 104600 | 104700 | 105200 | 104500 | 643 |
| 219 | 20240827 | 150500 | 10506924600 | 105200 | 105300 | 105300 | 104400 | 317 |
| 220 | 20240827 | 150400 | 10473737700 | 104600 | 105500 | 105500 | 104600 | 240 |
| 221 | 20240827 | 150300 | 10448571700 | 105000 | 105400 | 105500 | 105000 | 526 |
| 222 | 20240827 | 150200 | 10393149700 | 105400 | 105500 | 105500 | 104900 | 817 |
| 223 | 20240827 | 150100 | 10307181300 | 105500 | 105300 | 105500 | 105300 | 524 |
| 224 | 20240827 | 150000 | 10251906300 | 105600 | 105300 | 105600 | 105200 | 726 |
| 225 | 20240827 | 145900 | 10175397500 | 105300 | 105300 | 105400 | 105000 | 943 |
| 226 | 20240827 | 145800 | 10076153100 | 105300 | 105500 | 105500 | 105200 | 538 |
| 227 | 20240827 | 145700 | 10019459200 | 105300 | 105400 | 105500 | 105200 | 410 |
| 228 | 20240827 | 145600 | 9976265200 | 105400 | 105100 | 105500 | 105100 | 1138 |
| 229 | 20240827 | 145500 | 9856413300 | 105100 | 104900 | 105100 | 104800 | 2087 |
| 230 | 20240827 | 145400 | 9637310600 | 104800 | 104700 | 104900 | 104700 | 904 |
| 231 | 20240827 | 145300 | 9542574600 | 104700 | 104600 | 104700 | 104500 | 453 |
| 232 | 20240827 | 145200 | 9495186600 | 104600 | 104700 | 104700 | 104600 | 592 |
| 233 | 20240827 | 145100 | 9433230100 | 104600 | 104600 | 104700 | 104600 | 396 |
| 234 | 20240827 | 145000 | 9391800700 | 104600 | 104600 | 104600 | 104500 | 422 |
| 235 | 20240827 | 144900 | 9347667900 | 104000 | 104500 | 104600 | 104000 | 310 |
| 236 | 20240827 | 144800 | 9315271500 | 104400 | 104400 | 104600 | 104300 | 435 |
| 237 | 20240827 | 144700 | 9269821400 | 104300 | 104700 | 104700 | 104300 | 177 |
| 238 | 20240827 | 144600 | 9251309200 | 104300 | 104600 | 104700 | 104300 | 298 |
| 239 | 20240827 | 144500 | 9220135300 | 104800 | 104800 | 104800 | 104400 | 418 |
| 240 | 20240827 | 144400 | 9176427600 | 104600 | 104500 | 104900 | 104500 | 301 |
| 241 | 20240827 | 144300 | 9144923200 | 104600 | 104700 | 104900 | 104500 | 312 |
| 242 | 20240827 | 144200 | 9112260400 | 104600 | 104700 | 105000 | 104600 | 1254 |
| 243 | 20240827 | 144100 | 8980713700 | 104900 | 104700 | 104900 | 104600 | 1530 |
| 244 | 20240827 | 144000 | 8820371900 | 104700 | 104500 | 104700 | 104400 | 726 |
| 245 | 20240827 | 143900 | 8744397100 | 104500 | 104500 | 104600 | 104500 | 527 |
| 246 | 20240827 | 143800 | 8689316000 | 104500 | 104600 | 104700 | 104500 | 383 |
| 247 | 20240827 | 143700 | 8649271600 | 104600 | 104600 | 104600 | 104500 | 385 |
| 248 | 20240827 | 143600 | 8609015600 | 104600 | 104300 | 104600 | 104300 | 1004 |
| 249 | 20240827 | 143500 | 8504175900 | 104300 | 104100 | 104300 | 104100 | 499 |
| 250 | 20240827 | 143400 | 8452167300 | 104100 | 104000 | 104100 | 103900 | 652 |
| 251 | 20240827 | 143300 | 8384334000 | 104000 | 103700 | 104000 | 103700 | 470 |
| 252 | 20240827 | 143200 | 8335545700 | 103800 | 103400 | 103800 | 103400 | 210 |
| 253 | 20240827 | 143100 | 8313800000 | 103400 | 103400 | 103500 | 103400 | 19 |
| 254 | 20240827 | 143000 | 8311835200 | 103400 | 103400 | 103400 | 103400 | 11 |
| 255 | 20240827 | 142900 | 8310697800 | 103400 | 103500 | 103500 | 103200 | 307 |
| 256 | 20240827 | 142800 | 8279002000 | 103500 | 103400 | 103500 | 103400 | 96 |
| 257 | 20240827 | 142700 | 8269074900 | 103500 | 103500 | 103600 | 103300 | 117 |
| 258 | 20240827 | 142600 | 8256979800 | 103600 | 103700 | 103800 | 103600 | 26 |
| 259 | 20240827 | 142500 | 8254285200 | 103800 | 103500 | 103800 | 103500 | 262 |
| 260 | 20240827 | 142400 | 8227101100 | 103500 | 103500 | 103500 | 103500 | 51 |
| 261 | 20240827 | 142300 | 8221822600 | 103500 | 103500 | 103500 | 103500 | 18 |
| 262 | 20240827 | 142200 | 8219959600 | 103400 | 103600 | 103700 | 103400 | 62 |
| 263 | 20240827 | 142100 | 8213544700 | 103700 | 103900 | 103900 | 103700 | 22 |
| 264 | 20240827 | 142000 | 8211262000 | 103800 | 103500 | 103800 | 103500 | 600 |
| 265 | 20240827 | 141900 | 8149062200 | 103600 | 103300 | 103600 | 103300 | 188 |
| 266 | 20240827 | 141800 | 8129608700 | 103300 | 103200 | 103300 | 103200 | 27 |
| 267 | 20240827 | 141700 | 8126822200 | 103300 | 103300 | 103300 | 103200 | 25 |
| 268 | 20240827 | 141600 | 8124240900 | 103300 | 103400 | 103400 | 103300 | 85 |
| 269 | 20240827 | 141500 | 8115460100 | 103400 | 103400 | 103400 | 103400 | 14 |
| 270 | 20240827 | 141400 | 8114012500 | 103400 | 103300 | 103400 | 103300 | 12 |
| 271 | 20240827 | 141300 | 8112772800 | 103200 | 103400 | 103400 | 103200 | 3 |
| 272 | 20240827 | 141200 | 8112462800 | 103300 | 103300 | 103300 | 103200 | 67 |
| 273 | 20240827 | 141100 | 8105542000 | 103200 | 103200 | 103200 | 103200 | 12 |
| 274 | 20240827 | 141000 | 8104303600 | 103200 | 103100 | 103300 | 103100 | 138 |
| 275 | 20240827 | 140900 | 8090055400 | 103100 | 103100 | 103300 | 103100 | 10 |
| 276 | 20240827 | 140800 | 8089024100 | 103400 | 103000 | 103400 | 102900 | 47 |
| 277 | 20240827 | 140700 | 8084182800 | 103000 | 103400 | 103500 | 103000 | 772 |
| 278 | 20240827 | 140600 | 8004519100 | 103500 | 103400 | 103500 | 103300 | 505 |
| 279 | 20240827 | 140500 | 7952303700 | 103500 | 103500 | 103500 | 103500 | 3 |
| 280 | 20240827 | 140400 | 7951993200 | 103600 | 103500 | 103600 | 103500 | 19 |
| 281 | 20240827 | 140300 | 7950026400 | 103500 | 103500 | 103500 | 103500 | 31 |
| 282 | 20240827 | 140200 | 7946817900 | 103500 | 103500 | 103600 | 103500 | 91 |
| 283 | 20240827 | 140100 | 7937398900 | 103700 | 103700 | 103700 | 103700 | 4 |
| 284 | 20240827 | 140000 | 7936984100 | 103700 | 103600 | 103700 | 103600 | 122 |
| 285 | 20240827 | 135900 | 7924344300 | 103700 | 103600 | 103700 | 103600 | 123 |
| 286 | 20240827 | 135800 | 7911600300 | 103600 | 103600 | 103600 | 103600 | 54 |
| 287 | 20240827 | 135700 | 7906005900 | 103600 | 103300 | 103600 | 103300 | 965 |
| 288 | 20240827 | 135600 | 7806234300 | 103300 | 103100 | 103300 | 103100 | 507 |
| 289 | 20240827 | 135500 | 7753880500 | 102900 | 103200 | 103200 | 102900 | 8 |
| 290 | 20240827 | 135400 | 7753056400 | 103200 | 103200 | 103200 | 103000 | 295 |
| 291 | 20240827 | 135300 | 7722638500 | 103200 | 103200 | 103200 | 103100 | 14 |
| 292 | 20240827 | 135200 | 7721194700 | 103200 | 103200 | 103200 | 103200 | 3 |
| 293 | 20240827 | 135100 | 7720885100 | 103200 | 103200 | 103200 | 103100 | 22 |
| 294 | 20240827 | 135000 | 7718616700 | 103200 | 103000 | 103200 | 102900 | 580 |
| 295 | 20240827 | 134900 | 7658849100 | 102900 | 103000 | 103000 | 102900 | 21 |
| 296 | 20240827 | 134800 | 7656686200 | 103000 | 102900 | 103000 | 102900 | 57 |
| 297 | 20240827 | 134700 | 7650820800 | 103000 | 103000 | 103000 | 103000 | 31 |
| 298 | 20240827 | 134600 | 7647627800 | 102900 | 103000 | 103000 | 102900 | 14 |
| 299 | 20240827 | 134500 | 7646187100 | 102900 | 102900 | 102900 | 102900 | 0 |
| 300 | 20240827 | 134400 | 7646187100 | 102900 | 102900 | 102900 | 102900 | 23 |
| 301 | 20240827 | 134300 | 7643820400 | 103000 | 102900 | 103000 | 102700 | 98 |
| 302 | 20240827 | 134200 | 7633746800 | 103100 | 103100 | 103100 | 103100 | 3 |
| 303 | 20240827 | 134100 | 7633437500 | 102900 | 103100 | 103100 | 102900 | 20 |
| 304 | 20240827 | 134000 | 7631379100 | 103000 | 102800 | 103100 | 102800 | 58 |
| 305 | 20240827 | 133900 | 7625409600 | 102900 | 102800 | 102900 | 102800 | 10 |
| 306 | 20240827 | 133800 | 7624381500 | 102800 | 102800 | 102800 | 102800 | 26 |
| 307 | 20240827 | 133700 | 7621708700 | 102800 | 102800 | 102800 | 102800 | 3 |
| 308 | 20240827 | 133600 | 7621400300 | 102700 | 102600 | 102700 | 102600 | 181 |
| 309 | 20240827 | 133500 | 7602813900 | 102700 | 102700 | 102700 | 102700 | 9 |
| 310 | 20240827 | 133400 | 7601889600 | 102700 | 102700 | 102700 | 102600 | 15 |
| 311 | 20240827 | 133300 | 7600349300 | 102700 | 102700 | 102700 | 102700 | 2 |
| 312 | 20240827 | 133200 | 7600143900 | 102400 | 102400 | 102400 | 102400 | 22 |
| 313 | 20240827 | 133100 | 7597891100 | 102500 | 102500 | 102500 | 102300 | 148 |
| 314 | 20240827 | 133000 | 7582741500 | 102500 | 102500 | 102500 | 102500 | 1 |
| 315 | 20240827 | 132900 | 7582639000 | 102400 | 102300 | 102500 | 102300 | 32 |
| 316 | 20240827 | 132800 | 7579363700 | 102500 | 102400 | 102500 | 102400 | 86 |
| 317 | 20240827 | 132700 | 7570549300 | 102400 | 102400 | 102400 | 102400 | 34 |
| 318 | 20240827 | 132600 | 7567067700 | 102500 | 102500 | 102500 | 102500 | 2 |
| 319 | 20240827 | 132500 | 7566862700 | 102500 | 102500 | 102500 | 102500 | 2 |
| 320 | 20240827 | 132400 | 7566657700 | 102400 | 102700 | 102700 | 102400 | 372 |
| 321 | 20240827 | 132300 | 7528508200 | 102600 | 102600 | 102600 | 102600 | 0 |
| 322 | 20240827 | 132200 | 7528508200 | 102600 | 102600 | 102600 | 102500 | 41 |
| 323 | 20240827 | 132100 | 7524302000 | 102500 | 102500 | 102600 | 102500 | 20 |
| 324 | 20240827 | 132000 | 7522251900 | 102500 | 102400 | 102500 | 102400 | 65 |
| 325 | 20240827 | 131900 | 7515591800 | 102400 | 102500 | 102500 | 102400 | 28 |
| 326 | 20240827 | 131800 | 7512724300 | 102500 | 102500 | 102500 | 102400 | 18 |
| 327 | 20240827 | 131700 | 7510880800 | 102500 | 102500 | 102500 | 102500 | 2 |
| 328 | 20240827 | 131600 | 7510675800 | 102500 | 102300 | 102500 | 102300 | 596 |
| 329 | 20240827 | 131500 | 7449701000 | 102400 | 102300 | 102400 | 102200 | 203 |
| 330 | 20240827 | 131400 | 7428932000 | 102200 | 102300 | 102300 | 102200 | 25 |
| 331 | 20240827 | 131300 | 7426376300 | 102500 | 102500 | 102500 | 102300 | 25 |
| 332 | 20240827 | 131200 | 7423814800 | 102300 | 102700 | 102700 | 102300 | 24 |
| 333 | 20240827 | 131100 | 7421354900 | 102700 | 102700 | 102700 | 102700 | 2 |
| 334 | 20240827 | 131000 | 7421149500 | 102800 | 102800 | 102800 | 102800 | 0 |
| 335 | 20240827 | 130900 | 7421149500 | 102800 | 102300 | 102800 | 102000 | 390 |
| 336 | 20240827 | 130800 | 7381333600 | 102700 | 102700 | 102700 | 102400 | 847 |
| 337 | 20240827 | 130700 | 7294372400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 338 | 20240827 | 130600 | 7294372400 | 102900 | 102900 | 102900 | 102900 | 35 |
| 339 | 20240827 | 130500 | 7290770900 | 102900 | 102900 | 102900 | 102900 | 17 |
| 340 | 20240827 | 130400 | 7289021600 | 102700 | 102900 | 102900 | 102700 | 40 |
| 341 | 20240827 | 130300 | 7284909600 | 102800 | 102900 | 102900 | 102800 | 38 |
| 342 | 20240827 | 130200 | 7281001300 | 103000 | 103000 | 103000 | 103000 | 0 |
| 343 | 20240827 | 130100 | 7281001300 | 103000 | 102900 | 103000 | 102700 | 264 |
| 344 | 20240827 | 130000 | 7253868700 | 102900 | 103000 | 103000 | 102900 | 28 |
| 345 | 20240827 | 125900 | 7250987400 | 103000 | 103000 | 103000 | 103000 | 0 |
| 346 | 20240827 | 125800 | 7250987400 | 103000 | 103000 | 103000 | 103000 | 110 |
| 347 | 20240827 | 125700 | 7239657400 | 102900 | 102900 | 102900 | 102900 | 5 |
| 348 | 20240827 | 125600 | 7239142900 | 102800 | 102800 | 102800 | 102800 | 3 |
| 349 | 20240827 | 125500 | 7238834500 | 102800 | 102800 | 102900 | 102800 | 24 |
| 350 | 20240827 | 125400 | 7236366000 | 102800 | 102800 | 102800 | 102800 | 4 |
| 351 | 20240827 | 125300 | 7235954800 | 102800 | 102800 | 102800 | 102800 | 492 |
| 352 | 20240827 | 125200 | 7185377200 | 102800 | 103000 | 103100 | 102800 | 177 |
| 353 | 20240827 | 125100 | 7167166100 | 103000 | 103100 | 103100 | 103000 | 52 |
| 354 | 20240827 | 125000 | 7161806700 | 103100 | 103100 | 103100 | 103100 | 2 |
| 355 | 20240827 | 124900 | 7161600500 | 103200 | 102800 | 103200 | 102800 | 352 |
| 356 | 20240827 | 124800 | 7125358800 | 102700 | 102900 | 102900 | 102700 | 26 |
| 357 | 20240827 | 124700 | 7122688200 | 102900 | 102600 | 102900 | 102600 | 562 |
| 358 | 20240827 | 124600 | 7064960900 | 102600 | 102500 | 102600 | 102500 | 265 |
| 359 | 20240827 | 124500 | 7037778300 | 102400 | 102300 | 102400 | 102200 | 38 |
| 360 | 20240827 | 124400 | 7033889300 | 102300 | 102200 | 102300 | 102200 | 80 |
| 361 | 20240827 | 124300 | 7025708500 | 102200 | 102200 | 102200 | 102200 | 5 |
| 362 | 20240827 | 124200 | 7025197500 | 102200 | 102200 | 102200 | 102200 | 51 |
| 363 | 20240827 | 124100 | 7019985300 | 102100 | 102100 | 102100 | 102100 | 50 |
| 364 | 20240827 | 124000 | 7014880300 | 102100 | 102100 | 102100 | 102100 | 24 |
| 365 | 20240827 | 123900 | 7012429900 | 102000 | 102000 | 102000 | 102000 | 0 |
| 366 | 20240827 | 123800 | 7012429900 | 102000 | 102000 | 102000 | 102000 | 3 |
| 367 | 20240827 | 123700 | 7012123900 | 102300 | 101900 | 102300 | 101900 | 78 |
| 368 | 20240827 | 123600 | 7004156600 | 102000 | 102000 | 102000 | 102000 | 99 |
| 369 | 20240827 | 123500 | 6994058600 | 102100 | 102100 | 102100 | 102100 | 31 |
| 370 | 20240827 | 123400 | 6990893500 | 102000 | 102000 | 102000 | 102000 | 66 |
| 371 | 20240827 | 123300 | 6984161500 | 101900 | 101900 | 101900 | 101900 | 1 |
| 372 | 20240827 | 123200 | 6984059600 | 101900 | 101900 | 101900 | 101900 | 22 |
| 373 | 20240827 | 123100 | 6981817800 | 102000 | 102000 | 102000 | 102000 | 57 |
| 374 | 20240827 | 123000 | 6976003800 | 101900 | 101900 | 101900 | 101900 | 2 |
| 375 | 20240827 | 122900 | 6975800000 | 102100 | 102100 | 102100 | 102100 | 12 |
| 376 | 20240827 | 122800 | 6974574800 | 102000 | 101900 | 102000 | 101900 | 31 |
| 377 | 20240827 | 122700 | 6971412900 | 101900 | 101900 | 101900 | 101900 | 18 |
| 378 | 20240827 | 122600 | 6969578700 | 101900 | 101900 | 101900 | 101900 | 23 |
| 379 | 20240827 | 122500 | 6967235000 | 102000 | 102000 | 102000 | 102000 | 34 |
| 380 | 20240827 | 122400 | 6963767000 | 102000 | 102000 | 102000 | 102000 | 51 |
| 381 | 20240827 | 122300 | 6958565000 | 102000 | 101900 | 102000 | 101900 | 11 |
| 382 | 20240827 | 122200 | 6957443500 | 102000 | 102000 | 102000 | 102000 | 21 |
| 383 | 20240827 | 122100 | 6955301500 | 102000 | 102000 | 102000 | 102000 | 187 |
| 384 | 20240827 | 122000 | 6936227500 | 102100 | 102200 | 102200 | 102100 | 207 |
| 385 | 20240827 | 121900 | 6915087400 | 102200 | 102100 | 102200 | 102100 | 53 |
| 386 | 20240827 | 121800 | 6909670900 | 102100 | 102100 | 102100 | 102100 | 10 |
| 387 | 20240827 | 121700 | 6908649900 | 102200 | 102200 | 102200 | 102200 | 10 |
| 388 | 20240827 | 121600 | 6907627900 | 102300 | 102100 | 102400 | 102000 | 422 |
| 389 | 20240827 | 121500 | 6864444800 | 102100 | 102000 | 102100 | 102000 | 200 |
| 390 | 20240827 | 121400 | 6844040000 | 102000 | 101900 | 102000 | 101900 | 201 |
| 391 | 20240827 | 121300 | 6823543100 | 101900 | 101700 | 101900 | 101600 | 111 |
| 392 | 20240827 | 121200 | 6812238600 | 101700 | 101600 | 101700 | 101600 | 27 |
| 393 | 20240827 | 121100 | 6809493100 | 101600 | 101600 | 101600 | 101600 | 1 |
| 394 | 20240827 | 121000 | 6809391500 | 101800 | 101800 | 101800 | 101800 | 80 |
| 395 | 20240827 | 120900 | 6801247500 | 101800 | 101800 | 101800 | 101700 | 224 |
| 396 | 20240827 | 120800 | 6778446700 | 102000 | 102000 | 102000 | 102000 | 22 |
| 397 | 20240827 | 120700 | 6776202700 | 101800 | 101800 | 101800 | 101800 | 2 |
| 398 | 20240827 | 120600 | 6775999100 | 101800 | 101800 | 101800 | 101800 | 0 |
| 399 | 20240827 | 120500 | 6775999100 | 101800 | 102100 | 102100 | 101800 | 255 |
| 400 | 20240827 | 120400 | 6749976300 | 102000 | 102000 | 102000 | 102000 | 0 |
| 401 | 20240827 | 120300 | 6749976300 | 102000 | 102000 | 102000 | 102000 | 24 |
| 402 | 20240827 | 120200 | 6747528300 | 102000 | 102200 | 102200 | 102000 | 2 |
| 403 | 20240827 | 120100 | 6747324100 | 102200 | 101900 | 102200 | 101800 | 1210 |
| 404 | 20240827 | 120000 | 6623860700 | 102300 | 102000 | 102300 | 102000 | 73 |
| 405 | 20240827 | 115900 | 6616403500 | 102000 | 101800 | 102000 | 101800 | 44 |
| 406 | 20240827 | 115800 | 6611919800 | 101900 | 101700 | 101900 | 101500 | 62 |
| 407 | 20240827 | 115700 | 6605615000 | 101300 | 101600 | 101900 | 101200 | 864 |
| 408 | 20240827 | 115600 | 6518038400 | 101600 | 102100 | 102100 | 101200 | 2203 |
| 409 | 20240827 | 115500 | 6294791800 | 102000 | 101800 | 102000 | 101200 | 1164 |
| 410 | 20240827 | 115400 | 6176707900 | 101300 | 101500 | 101800 | 101300 | 946 |
| 411 | 20240827 | 115300 | 6080813900 | 100900 | 101700 | 101700 | 100800 | 7583 |
| 412 | 20240827 | 115200 | 5315147900 | 101400 | 102000 | 102000 | 101100 | 8912 |
| 413 | 20240827 | 115100 | 4412682300 | 101700 | 102000 | 102300 | 101400 | 4080 |
| 414 | 20240827 | 115000 | 3997957900 | 101900 | 102200 | 102200 | 101900 | 1231 |
| 415 | 20240827 | 114900 | 3872412100 | 102300 | 102300 | 102300 | 102300 | 5 |
| 416 | 20240827 | 114800 | 3871900600 | 102500 | 102100 | 102500 | 102100 | 22 |
| 417 | 20240827 | 114700 | 3869649600 | 102100 | 102500 | 102500 | 102000 | 1228 |
| 418 | 20240827 | 114600 | 3744268800 | 102200 | 102200 | 102200 | 102200 | 17 |
| 419 | 20240827 | 114500 | 3742531400 | 102200 | 102200 | 102200 | 102200 | 0 |
| 420 | 20240827 | 114400 | 3742531400 | 102200 | 102300 | 102400 | 102200 | 22 |
| 421 | 20240827 | 114300 | 3740282200 | 102600 | 102600 | 102600 | 102600 | 1 |
| 422 | 20240827 | 114200 | 3740179600 | 102100 | 102200 | 102300 | 102000 | 1092 |
| 423 | 20240827 | 114100 | 3628676700 | 102800 | 102200 | 102800 | 102200 | 226 |
| 424 | 20240827 | 114000 | 3605577000 | 102200 | 102400 | 102400 | 102200 | 1170 |
| 425 | 20240827 | 113900 | 3485874000 | 102400 | 102700 | 102700 | 102400 | 1213 |
| 426 | 20240827 | 113800 | 3361500000 | 102700 | 102700 | 102700 | 102700 | 22 |
| 427 | 20240827 | 113700 | 3359240600 | 102800 | 102800 | 102800 | 102700 | 68 |
| 428 | 20240827 | 113600 | 3352253400 | 102700 | 102700 | 102700 | 102700 | 0 |
| 429 | 20240827 | 113500 | 3352253400 | 102700 | 102700 | 102700 | 102700 | 25 |
| 430 | 20240827 | 113400 | 3349685900 | 102800 | 102700 | 102800 | 102700 | 47 |
| 431 | 20240827 | 113300 | 3344856400 | 102800 | 102800 | 102800 | 102800 | 0 |
| 432 | 20240827 | 113200 | 3344856400 | 102800 | 102600 | 102800 | 102600 | 34 |
| 433 | 20240827 | 113100 | 3341365600 | 102700 | 102700 | 102700 | 102700 | 2 |
| 434 | 20240827 | 113000 | 3341160200 | 102700 | 102700 | 102700 | 102700 | 1 |
| 435 | 20240827 | 112900 | 3341057500 | 102600 | 102600 | 102600 | 102600 | 17 |
| 436 | 20240827 | 112800 | 3339313300 | 102800 | 102600 | 102800 | 102600 | 41 |
| 437 | 20240827 | 112700 | 3335101900 | 102800 | 102800 | 102800 | 102600 | 754 |
| 438 | 20240827 | 112600 | 3257624100 | 102800 | 102800 | 102800 | 102800 | 0 |
| 439 | 20240827 | 112500 | 3257624100 | 102800 | 102800 | 102800 | 102700 | 178 |
| 440 | 20240827 | 112400 | 3239335800 | 102800 | 102800 | 102800 | 102800 | 0 |
| 441 | 20240827 | 112300 | 3239335800 | 102800 | 102800 | 102800 | 102700 | 36 |
| 442 | 20240827 | 112200 | 3235637400 | 102700 | 102700 | 102700 | 102700 | 14 |
| 443 | 20240827 | 112100 | 3234199600 | 102800 | 102800 | 102800 | 102800 | 4 |
| 444 | 20240827 | 112000 | 3233788400 | 102800 | 102800 | 102800 | 102800 | 49 |
| 445 | 20240827 | 111900 | 3228751200 | 102700 | 102700 | 102700 | 102700 | 22 |
| 446 | 20240827 | 111800 | 3226491800 | 102700 | 102800 | 102900 | 102700 | 48 |
| 447 | 20240827 | 111700 | 3221558600 | 102600 | 102700 | 102700 | 102600 | 298 |
| 448 | 20240827 | 111600 | 3190955000 | 102800 | 102800 | 102800 | 102800 | 1 |
| 449 | 20240827 | 111500 | 3190852200 | 102800 | 102900 | 102900 | 102800 | 197 |
| 450 | 20240827 | 111400 | 3170600500 | 102900 | 102800 | 102900 | 102800 | 2 |
| 451 | 20240827 | 111300 | 3170394800 | 102900 | 103100 | 103100 | 102900 | 59 |
| 452 | 20240827 | 111200 | 3164323400 | 102900 | 103300 | 103300 | 102900 | 984 |
| 453 | 20240827 | 111100 | 3062785500 | 103700 | 103700 | 103700 | 103700 | 0 |
| 454 | 20240827 | 111000 | 3062785500 | 103700 | 103700 | 103700 | 103700 | 1 |
| 455 | 20240827 | 110900 | 3062681800 | 103300 | 103300 | 103300 | 103300 | 1 |
| 456 | 20240827 | 110800 | 3062578500 | 103400 | 104000 | 104000 | 103400 | 702 |
| 457 | 20240827 | 110700 | 2989954100 | 104000 | 103800 | 104000 | 103800 | 529 |
| 458 | 20240827 | 110600 | 2934947100 | 103900 | 103800 | 103900 | 103800 | 333 |
| 459 | 20240827 | 110500 | 2900351800 | 103700 | 103700 | 103700 | 103700 | 12 |
| 460 | 20240827 | 110400 | 2899107400 | 103600 | 103600 | 103600 | 103400 | 95 |
| 461 | 20240827 | 110300 | 2889275100 | 103700 | 103300 | 103700 | 103300 | 52 |
| 462 | 20240827 | 110200 | 2883889100 | 103300 | 103500 | 103500 | 103300 | 318 |
| 463 | 20240827 | 110100 | 2851012400 | 103600 | 103600 | 103600 | 103600 | 55 |
| 464 | 20240827 | 110000 | 2845314400 | 103800 | 103800 | 103900 | 103700 | 185 |
| 465 | 20240827 | 105900 | 2826118200 | 103800 | 103600 | 103800 | 103600 | 395 |
| 466 | 20240827 | 105800 | 2785136700 | 103600 | 103400 | 103600 | 103400 | 605 |
| 467 | 20240827 | 105700 | 2722496400 | 103400 | 103200 | 103400 | 103200 | 309 |
| 468 | 20240827 | 105600 | 2690584900 | 103100 | 103100 | 103100 | 103100 | 141 |
| 469 | 20240827 | 105500 | 2676047800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 470 | 20240827 | 105400 | 2676047800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 471 | 20240827 | 105300 | 2676047800 | 103000 | 103000 | 103000 | 103000 | 23 |
| 472 | 20240827 | 105200 | 2673678800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 473 | 20240827 | 105100 | 2673678800 | 103000 | 103000 | 103000 | 103000 | 10 |
| 474 | 20240827 | 105000 | 2672648800 | 102900 | 102900 | 102900 | 102900 | 0 |
| 475 | 20240827 | 104900 | 2672648800 | 102900 | 103000 | 103000 | 102900 | 40 |
| 476 | 20240827 | 104800 | 2668532700 | 102900 | 102900 | 102900 | 102900 | 34 |
| 477 | 20240827 | 104700 | 2665034100 | 102800 | 102800 | 102900 | 102800 | 76 |
| 478 | 20240827 | 104600 | 2657216300 | 102800 | 102800 | 102800 | 102800 | 10 |
| 479 | 20240827 | 104500 | 2656188300 | 102800 | 102700 | 102800 | 102700 | 64 |
| 480 | 20240827 | 104400 | 2649609900 | 102800 | 102800 | 102800 | 102800 | 1 |
| 481 | 20240827 | 104300 | 2649507100 | 102800 | 102800 | 102800 | 102800 | 116 |
| 482 | 20240827 | 104200 | 2637582300 | 102800 | 102900 | 102900 | 102800 | 54 |
| 483 | 20240827 | 104100 | 2632029400 | 103100 | 103000 | 103100 | 102900 | 450 |
| 484 | 20240827 | 104000 | 2585704900 | 103100 | 103200 | 103200 | 103100 | 69 |
| 485 | 20240827 | 103900 | 2578590900 | 103100 | 103100 | 103100 | 103100 | 0 |
| 486 | 20240827 | 103800 | 2578590900 | 103100 | 103100 | 103100 | 103100 | 121 |
| 487 | 20240827 | 103700 | 2566115800 | 103100 | 103100 | 103100 | 103100 | 3 |
| 488 | 20240827 | 103600 | 2565806500 | 103200 | 103200 | 103200 | 103200 | 37 |
| 489 | 20240827 | 103500 | 2561988100 | 103200 | 103200 | 103200 | 103200 | 12 |
| 490 | 20240827 | 103400 | 2560749700 | 103100 | 103100 | 103100 | 103100 | 13 |
| 491 | 20240827 | 103300 | 2559409400 | 103100 | 103100 | 103100 | 103100 | 1 |
| 492 | 20240827 | 103200 | 2559306300 | 103200 | 103100 | 103200 | 103100 | 54 |
| 493 | 20240827 | 103100 | 2553733700 | 103100 | 103100 | 103100 | 103000 | 13 |
| 494 | 20240827 | 103000 | 2552393500 | 103100 | 103100 | 103100 | 103100 | 62 |
| 495 | 20240827 | 102900 | 2546001300 | 103100 | 103100 | 103100 | 103100 | 0 |
| 496 | 20240827 | 102800 | 2546001300 | 103100 | 103100 | 103100 | 103100 | 0 |
| 497 | 20240827 | 102700 | 2546001300 | 103100 | 103100 | 103100 | 103100 | 1 |
| 498 | 20240827 | 102600 | 2545898200 | 103000 | 103100 | 103100 | 103000 | 141 |
| 499 | 20240827 | 102500 | 2531368200 | 103200 | 103000 | 103200 | 103000 | 157 |
| 500 | 20240827 | 102400 | 2515189100 | 103000 | 102900 | 103000 | 102900 | 61 |
| 501 | 20240827 | 102300 | 2508908200 | 102900 | 102800 | 102900 | 102800 | 30 |
| 502 | 20240827 | 102200 | 2505823200 | 102800 | 102900 | 102900 | 102800 | 15 |
| 503 | 20240827 | 102100 | 2504279800 | 102900 | 102800 | 102900 | 102800 | 89 |
| 504 | 20240827 | 102000 | 2495122100 | 103000 | 102800 | 103000 | 102800 | 9 |
| 505 | 20240827 | 101900 | 2494195500 | 102800 | 102800 | 103000 | 102800 | 309 |
| 506 | 20240827 | 101800 | 2462427300 | 102800 | 102900 | 103100 | 102800 | 317 |
| 507 | 20240827 | 101700 | 2429785400 | 102900 | 102800 | 102900 | 102800 | 56 |
| 508 | 20240827 | 101600 | 2424024200 | 102700 | 102700 | 102700 | 102700 | 59 |
| 509 | 20240827 | 101500 | 2417964900 | 102600 | 102600 | 102600 | 102600 | 2 |
| 510 | 20240827 | 101400 | 2417759700 | 102500 | 102600 | 102600 | 102500 | 44 |
| 511 | 20240827 | 101300 | 2413248300 | 102600 | 102700 | 102700 | 102600 | 18 |
| 512 | 20240827 | 101200 | 2411400000 | 102800 | 102800 | 102800 | 102800 | 5 |
| 513 | 20240827 | 101100 | 2410886000 | 102800 | 102200 | 102800 | 102200 | 25 |
| 514 | 20240827 | 101000 | 2408316700 | 102200 | 102800 | 102800 | 102200 | 2074 |
| 515 | 20240827 | 100900 | 2196116800 | 102800 | 102800 | 102800 | 102800 | 50 |
| 516 | 20240827 | 100800 | 2190976800 | 102900 | 102800 | 102900 | 102800 | 16 |
| 517 | 20240827 | 100700 | 2189331400 | 102800 | 102700 | 102800 | 102700 | 9 |
| 518 | 20240827 | 100600 | 2188406900 | 102700 | 102400 | 102700 | 102400 | 224 |
| 519 | 20240827 | 100500 | 2165414400 | 102500 | 102400 | 102500 | 102400 | 162 |
| 520 | 20240827 | 100400 | 2148822300 | 102500 | 102500 | 102500 | 102500 | 0 |
| 521 | 20240827 | 100300 | 2148822300 | 102500 | 102600 | 102600 | 102200 | 113 |
| 522 | 20240827 | 100200 | 2137262100 | 102300 | 102300 | 102500 | 102300 | 614 |
| 523 | 20240827 | 100100 | 2074431100 | 102300 | 102300 | 102400 | 102300 | 498 |
| 524 | 20240827 | 100000 | 2023469500 | 102300 | 102400 | 102400 | 102300 | 71 |
| 525 | 20240827 | 095900 | 2016201700 | 102400 | 102900 | 102900 | 102400 | 1418 |
| 526 | 20240827 | 095800 | 1870828900 | 102700 | 102800 | 102800 | 102700 | 10 |
| 527 | 20240827 | 095700 | 1869801400 | 102800 | 103000 | 103000 | 102800 | 348 |
| 528 | 20240827 | 095600 | 1834015100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 529 | 20240827 | 095500 | 1834015100 | 103000 | 103000 | 103000 | 103000 | 1 |
| 530 | 20240827 | 095400 | 1833912100 | 103300 | 103300 | 103300 | 103300 | 2 |
| 531 | 20240827 | 095300 | 1833705500 | 103300 | 103300 | 103300 | 103300 | 0 |
| 532 | 20240827 | 095200 | 1833705500 | 103300 | 102900 | 103300 | 102900 | 406 |
| 533 | 20240827 | 095100 | 1791851500 | 103000 | 103000 | 103000 | 103000 | 0 |
| 534 | 20240827 | 095000 | 1791851500 | 103000 | 103000 | 103000 | 103000 | 83 |
| 535 | 20240827 | 094900 | 1783302500 | 103000 | 103200 | 103200 | 103000 | 182 |
| 536 | 20240827 | 094800 | 1764540400 | 103200 | 103200 | 103200 | 103200 | 76 |
| 537 | 20240827 | 094700 | 1756697200 | 103300 | 103300 | 103300 | 103300 | 28 |
| 538 | 20240827 | 094600 | 1753804800 | 103200 | 103200 | 103200 | 103200 | 1 |
| 539 | 20240827 | 094500 | 1753701600 | 103300 | 103300 | 103300 | 103200 | 19 |
| 540 | 20240827 | 094400 | 1751739200 | 103300 | 103700 | 103700 | 103300 | 8 |
| 541 | 20240827 | 094300 | 1750910800 | 103500 | 103500 | 103500 | 103500 | 0 |
| 542 | 20240827 | 094200 | 1750910800 | 103500 | 103200 | 103500 | 103200 | 302 |
| 543 | 20240827 | 094100 | 1719654400 | 103200 | 103400 | 103400 | 103200 | 13 |
| 544 | 20240827 | 094000 | 1718312600 | 103500 | 103600 | 103600 | 103500 | 59 |
| 545 | 20240827 | 093900 | 1712203100 | 103600 | 103100 | 103600 | 103100 | 33 |
| 546 | 20240827 | 093800 | 1708787800 | 103200 | 103200 | 103200 | 103100 | 1001 |
| 547 | 20240827 | 093700 | 1605484800 | 103200 | 103200 | 103200 | 103200 | 5 |
| 548 | 20240827 | 093600 | 1604968800 | 103100 | 103400 | 103400 | 103100 | 30 |
| 549 | 20240827 | 093500 | 1601870600 | 103600 | 103600 | 103600 | 103600 | 0 |
| 550 | 20240827 | 093400 | 1601870600 | 103600 | 103300 | 103700 | 103300 | 235 |
| 551 | 20240827 | 093300 | 1577573900 | 103300 | 102400 | 103300 | 102300 | 437 |
| 552 | 20240827 | 093200 | 1532570100 | 102400 | 102400 | 102500 | 102300 | 963 |
| 553 | 20240827 | 093100 | 1434027400 | 102700 | 102900 | 102900 | 102400 | 1116 |
| 554 | 20240827 | 093000 | 1319543700 | 102800 | 102900 | 103000 | 102800 | 529 |
| 555 | 20240827 | 092900 | 1265100500 | 102900 | 103000 | 103000 | 102900 | 12 |
| 556 | 20240827 | 092800 | 1263865400 | 103000 | 103000 | 103000 | 102900 | 148 |
| 557 | 20240827 | 092700 | 1248629200 | 103000 | 103000 | 103100 | 102900 | 383 |
| 558 | 20240827 | 092600 | 1209199600 | 103000 | 103400 | 103400 | 103000 | 1197 |
| 559 | 20240827 | 092500 | 1085741800 | 103400 | 103400 | 103400 | 103400 | 70 |
| 560 | 20240827 | 092400 | 1078503800 | 103300 | 103400 | 103400 | 103300 | 305 |
| 561 | 20240827 | 092300 | 1046978300 | 103400 | 103500 | 103700 | 103400 | 11 |
| 562 | 20240827 | 092200 | 1045839800 | 103400 | 103400 | 103500 | 103400 | 124 |
| 563 | 20240827 | 092100 | 1033016900 | 103400 | 103900 | 103900 | 103400 | 1180 |
| 564 | 20240827 | 092000 | 910964200 | 103700 | 103600 | 104000 | 103600 | 332 |
| 565 | 20240827 | 091900 | 876505400 | 103600 | 103600 | 103600 | 103400 | 48 |
| 566 | 20240827 | 091800 | 871536600 | 103500 | 103500 | 103600 | 103400 | 343 |
| 567 | 20240827 | 091700 | 836036900 | 103600 | 103800 | 104000 | 103500 | 956 |
| 568 | 20240827 | 091600 | 736904300 | 104100 | 104300 | 104300 | 103900 | 128 |
| 569 | 20240827 | 091500 | 723586200 | 104300 | 103800 | 104300 | 103800 | 159 |
| 570 | 20240827 | 091400 | 707052400 | 103800 | 103700 | 104200 | 103700 | 95 |
| 571 | 20240827 | 091300 | 697192100 | 103700 | 103500 | 103800 | 103500 | 552 |
| 572 | 20240827 | 091200 | 639955000 | 103400 | 103900 | 103900 | 103400 | 805 |
| 573 | 20240827 | 091100 | 556511600 | 104000 | 104200 | 104600 | 103900 | 916 |
| 574 | 20240827 | 091000 | 461194600 | 104200 | 104700 | 104700 | 104000 | 1217 |
| 575 | 20240827 | 090900 | 334388300 | 104700 | 105100 | 105100 | 104700 | 479 |
| 576 | 20240827 | 090800 | 284155600 | 105100 | 105100 | 105100 | 105100 | 457 |
| 577 | 20240827 | 090700 | 236124900 | 105100 | 105400 | 105500 | 105100 | 436 |
| 578 | 20240827 | 090600 | 190231600 | 105600 | 105600 | 105700 | 105600 | 120 |
| 579 | 20240827 | 090500 | 177559100 | 105600 | 105600 | 105600 | 105600 | 33 |
| 580 | 20240827 | 090400 | 174074300 | 105600 | 105200 | 105600 | 105200 | 92 |
| 581 | 20240827 | 090300 | 164362300 | 105300 | 104900 | 105600 | 104800 | 228 |
| 582 | 20240827 | 090200 | 140349300 | 104800 | 105100 | 105100 | 104400 | 306 |
| 583 | 20240827 | 090100 | 108362400 | 105100 | 105300 | 105300 | 104800 | 706 |
| 584 | 20240827 | 090000 | 34271000 | 105700 | 105100 | 105700 | 105100 | 326 |