35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 184700 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 11126 |
| 3 | 20240827 | 184600 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 4 | 20240827 | 184500 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 5 | 20240827 | 184400 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 6 | 20240827 | 184300 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 7 | 20240827 | 184200 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 8 | 20240827 | 184100 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 9 | 20240827 | 184000 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 10 | 20240827 | 183900 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 11 | 20240827 | 183800 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 12 | 20240827 | 183700 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 13 | 20240827 | 183600 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 14 | 20240827 | 183500 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 15 | 20240827 | 183400 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 16 | 20240827 | 183300 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 17 | 20240827 | 183200 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 18 | 20240827 | 183100 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 19 | 20240827 | 183000 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 20 | 20240827 | 182900 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 21 | 20240827 | 182800 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 22 | 20240827 | 182700 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 23 | 20240827 | 182600 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 24 | 20240827 | 182500 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 25 | 20240827 | 182400 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 26 | 20240827 | 182300 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 27 | 20240827 | 182200 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 28 | 20240827 | 182100 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 29 | 20240827 | 182000 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 30 | 20240827 | 181900 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 31 | 20240827 | 181800 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 32 | 20240827 | 181700 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 11126 |
| 33 | 20240827 | 181600 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 34 | 20240827 | 181500 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 35 | 20240827 | 181400 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 36 | 20240827 | 181300 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 37 | 20240827 | 181200 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 38 | 20240827 | 181100 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 39 | 20240827 | 181000 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 40 | 20240827 | 180900 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 41 | 20240827 | 180800 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 42 | 20240827 | 180700 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 43 | 20240827 | 180600 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 44 | 20240827 | 180500 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 45 | 20240827 | 180400 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 46 | 20240827 | 180300 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 47 | 20240827 | 180200 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 48 | 20240827 | 180100 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 49 | 20240827 | 180000 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 50 | 20240827 | 175900 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 51 | 20240827 | 175800 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 52 | 20240827 | 175700 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 53 | 20240827 | 175600 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 54 | 20240827 | 175500 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 55 | 20240827 | 175400 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 56 | 20240827 | 175300 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 57 | 20240827 | 175200 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 58 | 20240827 | 175100 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 59 | 20240827 | 175000 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 60 | 20240827 | 174900 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 61 | 20240827 | 174800 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 62 | 20240827 | 174700 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 11126 |
| 63 | 20240827 | 174600 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 64 | 20240827 | 174500 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 65 | 20240827 | 174400 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 66 | 20240827 | 174300 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 67 | 20240827 | 174200 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 68 | 20240827 | 174100 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 69 | 20240827 | 174000 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 70 | 20240827 | 173900 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 71 | 20240827 | 173800 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 72 | 20240827 | 173700 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 73 | 20240827 | 173600 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 74 | 20240827 | 173500 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 75 | 20240827 | 173400 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 76 | 20240827 | 173300 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 77 | 20240827 | 173200 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 78 | 20240827 | 173100 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 79 | 20240827 | 173000 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 80 | 20240827 | 172900 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 81 | 20240827 | 172800 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 82 | 20240827 | 172700 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 83 | 20240827 | 172600 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 84 | 20240827 | 172500 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 85 | 20240827 | 172400 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 86 | 20240827 | 172300 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 87 | 20240827 | 172200 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 88 | 20240827 | 172100 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 89 | 20240827 | 172000 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 90 | 20240827 | 171900 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 91 | 20240827 | 171800 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 92 | 20240827 | 171700 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 11126 |
| 93 | 20240827 | 171600 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 94 | 20240827 | 171500 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 95 | 20240827 | 171400 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 96 | 20240827 | 171300 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 97 | 20240827 | 171200 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 98 | 20240827 | 171100 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 99 | 20240827 | 171000 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 100 | 20240827 | 170900 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 101 | 20240827 | 170800 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 102 | 20240827 | 170700 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 103 | 20240827 | 170600 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 104 | 20240827 | 170500 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 105 | 20240827 | 170400 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 106 | 20240827 | 170300 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 107 | 20240827 | 170200 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 108 | 20240827 | 170100 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 109 | 20240827 | 170000 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 110 | 20240827 | 165900 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 111 | 20240827 | 165800 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 112 | 20240827 | 165700 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 113 | 20240827 | 165600 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 114 | 20240827 | 165500 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 115 | 20240827 | 165400 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 116 | 20240827 | 165300 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 117 | 20240827 | 165200 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 118 | 20240827 | 165100 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 119 | 20240827 | 165000 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 120 | 20240827 | 164900 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 121 | 20240827 | 164800 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 122 | 20240827 | 164700 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 11126 |
| 123 | 20240827 | 164600 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 124 | 20240827 | 164500 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 125 | 20240827 | 164400 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 126 | 20240827 | 164300 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 127 | 20240827 | 164200 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 128 | 20240827 | 164100 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 129 | 20240827 | 164000 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 130 | 20240827 | 163900 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 131 | 20240827 | 163800 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 132 | 20240827 | 163700 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 133 | 20240827 | 163600 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 134 | 20240827 | 163500 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 135 | 20240827 | 163400 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 136 | 20240827 | 163300 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 137 | 20240827 | 163200 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 138 | 20240827 | 163100 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 139 | 20240827 | 163000 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 140 | 20240827 | 162900 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 141 | 20240827 | 162800 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 142 | 20240827 | 162700 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 143 | 20240827 | 162600 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 144 | 20240827 | 162500 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 145 | 20240827 | 162400 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 146 | 20240827 | 162300 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 147 | 20240827 | 162200 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 148 | 20240827 | 162100 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 149 | 20240827 | 162000 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 150 | 20240827 | 161900 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 151 | 20240827 | 161800 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 152 | 20240827 | 161700 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 11126 |
| 153 | 20240827 | 161600 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 154 | 20240827 | 161500 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 155 | 20240827 | 161400 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 156 | 20240827 | 161300 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 157 | 20240827 | 161200 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 158 | 20240827 | 161100 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 159 | 20240827 | 161000 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 160 | 20240827 | 160900 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 161 | 20240827 | 160800 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 162 | 20240827 | 160700 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 163 | 20240827 | 160600 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 164 | 20240827 | 160500 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 165 | 20240827 | 160400 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 166 | 20240827 | 160300 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 167 | 20240827 | 160200 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 168 | 20240827 | 160100 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 169 | 20240827 | 160000 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 170 | 20240827 | 155900 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 171 | 20240827 | 155800 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 172 | 20240827 | 155700 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 173 | 20240827 | 155600 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 174 | 20240827 | 155500 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 175 | 20240827 | 155400 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 176 | 20240827 | 155300 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 177 | 20240827 | 155200 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 178 | 20240827 | 155100 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 179 | 20240827 | 155000 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 180 | 20240827 | 154900 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 181 | 20240827 | 154800 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 182 | 20240827 | 154700 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 11126 |
| 183 | 20240827 | 154600 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 184 | 20240827 | 154500 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 185 | 20240827 | 154400 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 186 | 20240827 | 154300 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 187 | 20240827 | 154200 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 188 | 20240827 | 154100 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 189 | 20240827 | 154000 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 190 | 20240827 | 153900 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 191 | 20240827 | 153800 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 192 | 20240827 | 153700 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 193 | 20240827 | 153600 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 194 | 20240827 | 153500 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 195 | 20240827 | 153400 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 196 | 20240827 | 153300 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 197 | 20240827 | 153200 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 198 | 20240827 | 153100 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 0 |
| 199 | 20240827 | 153000 | 141054771500 | 338000 | 338000 | 338000 | 338000 | 11126 |
| 200 | 20240827 | 152900 | 137294183500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 201 | 20240827 | 152800 | 137294183500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 202 | 20240827 | 152700 | 137294183500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 203 | 20240827 | 152600 | 137294183500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 204 | 20240827 | 152500 | 137294183500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 205 | 20240827 | 152400 | 137294183500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 206 | 20240827 | 152300 | 137294183500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 207 | 20240827 | 152200 | 137294183500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 208 | 20240827 | 152100 | 137294183500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 209 | 20240827 | 152000 | 137294183500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 210 | 20240827 | 151900 | 137294183500 | 338500 | 338500 | 338500 | 338000 | 482 |
| 211 | 20240827 | 151800 | 137131128500 | 338500 | 338500 | 338500 | 338000 | 448 |
| 212 | 20240827 | 151700 | 136979575500 | 338500 | 338500 | 338500 | 338000 | 581 |
| 213 | 20240827 | 151600 | 136783015500 | 338500 | 338500 | 338500 | 338000 | 569 |
| 214 | 20240827 | 151500 | 136590501500 | 338500 | 338000 | 338500 | 338000 | 439 |
| 215 | 20240827 | 151400 | 136441990000 | 338500 | 338500 | 338500 | 338000 | 500 |
| 216 | 20240827 | 151300 | 136272748000 | 338500 | 338500 | 338500 | 338000 | 702 |
| 217 | 20240827 | 151200 | 136035246000 | 338500 | 338500 | 338500 | 338000 | 320 |
| 218 | 20240827 | 151100 | 135926926500 | 338500 | 338500 | 338500 | 337500 | 389 |
| 219 | 20240827 | 151000 | 135795418000 | 338500 | 338000 | 338500 | 337500 | 600 |
| 220 | 20240827 | 150900 | 135592556500 | 338000 | 338500 | 338500 | 337500 | 288 |
| 221 | 20240827 | 150800 | 135495214500 | 338500 | 338500 | 338500 | 337500 | 586 |
| 222 | 20240827 | 150700 | 135297201500 | 338000 | 339000 | 339000 | 338000 | 4459 |
| 223 | 20240827 | 150600 | 133788340500 | 338500 | 338500 | 339000 | 338500 | 447 |
| 224 | 20240827 | 150500 | 133636827500 | 339000 | 339000 | 339000 | 338500 | 259 |
| 225 | 20240827 | 150400 | 133549077000 | 339000 | 339000 | 339000 | 338500 | 680 |
| 226 | 20240827 | 150300 | 133318643500 | 339000 | 339000 | 339000 | 338500 | 540 |
| 227 | 20240827 | 150200 | 133135612000 | 339000 | 339000 | 339000 | 338500 | 346 |
| 228 | 20240827 | 150100 | 133018335500 | 339000 | 339000 | 339000 | 338500 | 420 |
| 229 | 20240827 | 150000 | 132876005000 | 339000 | 339000 | 339000 | 338500 | 229 |
| 230 | 20240827 | 145900 | 132798398500 | 339000 | 339000 | 339000 | 338500 | 270 |
| 231 | 20240827 | 145800 | 132706919000 | 339000 | 339000 | 339000 | 338500 | 417 |
| 232 | 20240827 | 145700 | 132565605500 | 339000 | 339000 | 339000 | 338500 | 179 |
| 233 | 20240827 | 145600 | 132504959500 | 338500 | 339000 | 339500 | 338500 | 552 |
| 234 | 20240827 | 145500 | 132317828000 | 339000 | 339000 | 339500 | 338500 | 299 |
| 235 | 20240827 | 145400 | 132216486000 | 338500 | 338500 | 339000 | 338500 | 320 |
| 236 | 20240827 | 145300 | 132108037000 | 339000 | 339000 | 339000 | 338500 | 325 |
| 237 | 20240827 | 145200 | 131997888500 | 339000 | 338500 | 339000 | 338500 | 133 |
| 238 | 20240827 | 145100 | 131952805500 | 339000 | 339500 | 339500 | 338500 | 1036 |
| 239 | 20240827 | 145000 | 131601574500 | 339500 | 339000 | 339500 | 339000 | 424 |
| 240 | 20240827 | 144900 | 131457820500 | 339000 | 339500 | 339500 | 338500 | 1589 |
| 241 | 20240827 | 144800 | 130919103500 | 339500 | 339500 | 339500 | 339000 | 199 |
| 242 | 20240827 | 144700 | 130851558500 | 339500 | 340000 | 340000 | 339000 | 178 |
| 243 | 20240827 | 144600 | 130791122500 | 339500 | 339500 | 340000 | 339000 | 196 |
| 244 | 20240827 | 144500 | 130724560500 | 339000 | 339500 | 340000 | 339000 | 1284 |
| 245 | 20240827 | 144400 | 130288374500 | 339500 | 339500 | 339500 | 339000 | 98 |
| 246 | 20240827 | 144300 | 130255113500 | 339500 | 339500 | 339500 | 339000 | 168 |
| 247 | 20240827 | 144200 | 130198097000 | 339500 | 339500 | 339500 | 339000 | 186 |
| 248 | 20240827 | 144100 | 130135019500 | 339500 | 339000 | 339500 | 338500 | 219 |
| 249 | 20240827 | 144000 | 130060761000 | 339500 | 339000 | 339500 | 338500 | 398 |
| 250 | 20240827 | 143900 | 129925851000 | 339000 | 339500 | 339500 | 338500 | 186 |
| 251 | 20240827 | 143800 | 129862798500 | 339000 | 339000 | 339500 | 338500 | 867 |
| 252 | 20240827 | 143700 | 129568858000 | 339500 | 339500 | 339500 | 339000 | 395 |
| 253 | 20240827 | 143600 | 129434760000 | 339500 | 339500 | 339500 | 339000 | 393 |
| 254 | 20240827 | 143500 | 129301402000 | 339500 | 339500 | 340000 | 339000 | 765 |
| 255 | 20240827 | 143400 | 129041718000 | 339500 | 339500 | 339500 | 339000 | 157 |
| 256 | 20240827 | 143300 | 128988420500 | 339500 | 340000 | 340000 | 339000 | 1802 |
| 257 | 20240827 | 143200 | 128376693000 | 339500 | 340000 | 340000 | 339500 | 272 |
| 258 | 20240827 | 143100 | 128284228000 | 340000 | 339500 | 340000 | 339500 | 191 |
| 259 | 20240827 | 143000 | 128219330000 | 340000 | 340000 | 340000 | 339500 | 325 |
| 260 | 20240827 | 142900 | 128108835000 | 340000 | 340000 | 340000 | 339500 | 96 |
| 261 | 20240827 | 142800 | 128076215000 | 340000 | 340000 | 340000 | 339500 | 136 |
| 262 | 20240827 | 142700 | 128029993500 | 340000 | 339500 | 340000 | 339000 | 306 |
| 263 | 20240827 | 142600 | 127926020000 | 339500 | 339000 | 340000 | 339000 | 549 |
| 264 | 20240827 | 142500 | 127739613500 | 339500 | 339000 | 339500 | 339000 | 641 |
| 265 | 20240827 | 142400 | 127522198000 | 338500 | 339000 | 339000 | 338500 | 322 |
| 266 | 20240827 | 142300 | 127413113000 | 339000 | 339000 | 339000 | 338500 | 214 |
| 267 | 20240827 | 142200 | 127340583000 | 339000 | 339000 | 339000 | 338500 | 209 |
| 268 | 20240827 | 142100 | 127269734000 | 339000 | 339000 | 339000 | 338500 | 597 |
| 269 | 20240827 | 142000 | 127067420000 | 339000 | 339000 | 339000 | 338500 | 128 |
| 270 | 20240827 | 141900 | 127024037500 | 339000 | 339000 | 339500 | 338500 | 233 |
| 271 | 20240827 | 141800 | 126945045500 | 339000 | 339000 | 339000 | 338500 | 152 |
| 272 | 20240827 | 141700 | 126893538500 | 339000 | 338500 | 339000 | 338500 | 287 |
| 273 | 20240827 | 141600 | 126796302000 | 339000 | 339000 | 339500 | 338500 | 667 |
| 274 | 20240827 | 141500 | 126570187000 | 339000 | 339500 | 339500 | 339000 | 148 |
| 275 | 20240827 | 141400 | 126519970500 | 339500 | 339000 | 339500 | 339000 | 941 |
| 276 | 20240827 | 141300 | 126200910500 | 338500 | 339500 | 339500 | 338500 | 113 |
| 277 | 20240827 | 141200 | 126162601500 | 339500 | 339000 | 339500 | 339000 | 933 |
| 278 | 20240827 | 141100 | 125846257000 | 339500 | 339500 | 339500 | 339000 | 256 |
| 279 | 20240827 | 141000 | 125759349000 | 339500 | 339500 | 339500 | 339000 | 667 |
| 280 | 20240827 | 140900 | 125532913000 | 339500 | 339500 | 339500 | 339000 | 302 |
| 281 | 20240827 | 140800 | 125430387000 | 339000 | 339000 | 339500 | 339000 | 109 |
| 282 | 20240827 | 140700 | 125393386500 | 339500 | 339500 | 339500 | 339000 | 485 |
| 283 | 20240827 | 140600 | 125228777000 | 339500 | 338500 | 339500 | 338500 | 404 |
| 284 | 20240827 | 140500 | 125091821000 | 339000 | 339500 | 339500 | 339000 | 111 |
| 285 | 20240827 | 140400 | 125054191500 | 339500 | 339500 | 339500 | 338500 | 426 |
| 286 | 20240827 | 140300 | 124909721500 | 339500 | 338500 | 339500 | 338500 | 155 |
| 287 | 20240827 | 140200 | 124857145500 | 339000 | 339500 | 339500 | 338500 | 138 |
| 288 | 20240827 | 140100 | 124810366500 | 339500 | 339000 | 339500 | 338500 | 220 |
| 289 | 20240827 | 140000 | 124735761500 | 339000 | 339000 | 339000 | 338500 | 139 |
| 290 | 20240827 | 135900 | 124688658000 | 339000 | 339500 | 339500 | 339000 | 542 |
| 291 | 20240827 | 135800 | 124504893500 | 339500 | 339500 | 339500 | 339000 | 175 |
| 292 | 20240827 | 135700 | 124445491000 | 339500 | 339500 | 339500 | 339000 | 157 |
| 293 | 20240827 | 135600 | 124392213500 | 339000 | 339000 | 339000 | 338500 | 240 |
| 294 | 20240827 | 135500 | 124310855500 | 339000 | 338500 | 339000 | 338500 | 152 |
| 295 | 20240827 | 135400 | 124259365000 | 339000 | 339000 | 339000 | 338500 | 200 |
| 296 | 20240827 | 135300 | 124191575000 | 339000 | 339000 | 339000 | 338500 | 139 |
| 297 | 20240827 | 135200 | 124144472000 | 339000 | 338500 | 339000 | 338500 | 142 |
| 298 | 20240827 | 135100 | 124096336500 | 339000 | 339000 | 339000 | 338500 | 239 |
| 299 | 20240827 | 135000 | 124015348500 | 339000 | 338500 | 339000 | 338500 | 136 |
| 300 | 20240827 | 134900 | 123969273000 | 338500 | 340000 | 340000 | 338000 | 2490 |
| 301 | 20240827 | 134800 | 123126099000 | 340000 | 339500 | 340500 | 339000 | 2136 |
| 302 | 20240827 | 134700 | 122400326500 | 339500 | 339500 | 339500 | 339000 | 426 |
| 303 | 20240827 | 134600 | 122255779000 | 339500 | 339000 | 339500 | 338500 | 492 |
| 304 | 20240827 | 134500 | 122088995500 | 339000 | 338500 | 339000 | 338500 | 91 |
| 305 | 20240827 | 134400 | 122058167000 | 339000 | 339000 | 339000 | 338500 | 271 |
| 306 | 20240827 | 134300 | 121966307500 | 339000 | 339000 | 339000 | 338500 | 66 |
| 307 | 20240827 | 134200 | 121943936500 | 338500 | 339500 | 339500 | 338500 | 668 |
| 308 | 20240827 | 134100 | 121717512500 | 339500 | 339500 | 340000 | 339000 | 254 |
| 309 | 20240827 | 134000 | 121631280000 | 339000 | 340000 | 340000 | 339000 | 290 |
| 310 | 20240827 | 133900 | 121532809000 | 340000 | 339500 | 340000 | 339000 | 79 |
| 311 | 20240827 | 133800 | 121505974500 | 340000 | 339500 | 340000 | 339000 | 136 |
| 312 | 20240827 | 133700 | 121459789500 | 339500 | 339500 | 340000 | 339500 | 367 |
| 313 | 20240827 | 133600 | 121335190000 | 339500 | 340500 | 340500 | 339500 | 983 |
| 314 | 20240827 | 133500 | 121000835500 | 340000 | 339500 | 340500 | 339500 | 1307 |
| 315 | 20240827 | 133400 | 120556115500 | 339500 | 339500 | 340000 | 339500 | 162 |
| 316 | 20240827 | 133300 | 120501069500 | 339500 | 340000 | 340000 | 339500 | 81 |
| 317 | 20240827 | 133200 | 120473532000 | 340000 | 340000 | 340000 | 339500 | 174 |
| 318 | 20240827 | 133100 | 120414401500 | 340000 | 339500 | 340000 | 339500 | 90 |
| 319 | 20240827 | 133000 | 120383810000 | 340000 | 340000 | 340000 | 339500 | 164 |
| 320 | 20240827 | 132900 | 120328060000 | 340000 | 340000 | 340500 | 339500 | 561 |
| 321 | 20240827 | 132800 | 120137313000 | 340000 | 340000 | 340000 | 339500 | 149 |
| 322 | 20240827 | 132700 | 120086654000 | 340000 | 340000 | 340000 | 339500 | 93 |
| 323 | 20240827 | 132600 | 120055061500 | 340000 | 339500 | 340000 | 339500 | 102 |
| 324 | 20240827 | 132500 | 120020417500 | 340000 | 340000 | 340000 | 339500 | 127 |
| 325 | 20240827 | 132400 | 119977262500 | 340000 | 339500 | 340000 | 339500 | 221 |
| 326 | 20240827 | 132300 | 119902176000 | 340000 | 339500 | 340000 | 339500 | 416 |
| 327 | 20240827 | 132200 | 119760928500 | 339500 | 340500 | 340500 | 339500 | 89 |
| 328 | 20240827 | 132100 | 119730658500 | 340000 | 340500 | 340500 | 340000 | 595 |
| 329 | 20240827 | 132000 | 119528308000 | 340000 | 340500 | 340500 | 340000 | 90 |
| 330 | 20240827 | 131900 | 119497686500 | 340500 | 340000 | 340500 | 339500 | 281 |
| 331 | 20240827 | 131800 | 119402077000 | 340500 | 339500 | 340500 | 339500 | 280 |
| 332 | 20240827 | 131700 | 119306838000 | 340000 | 340000 | 340000 | 339500 | 150 |
| 333 | 20240827 | 131600 | 119255845000 | 339500 | 340000 | 340500 | 339500 | 1887 |
| 334 | 20240827 | 131500 | 118614285500 | 340500 | 340000 | 340500 | 339500 | 463 |
| 335 | 20240827 | 131400 | 118456790500 | 339500 | 340000 | 340000 | 339500 | 576 |
| 336 | 20240827 | 131300 | 118261006000 | 340000 | 340000 | 340000 | 339500 | 408 |
| 337 | 20240827 | 131200 | 118122293000 | 339500 | 340000 | 340000 | 339500 | 169 |
| 338 | 20240827 | 131100 | 118064883500 | 340000 | 339500 | 340000 | 339000 | 189 |
| 339 | 20240827 | 131000 | 118000716000 | 339500 | 339500 | 340000 | 339000 | 453 |
| 340 | 20240827 | 130900 | 117846889000 | 339500 | 339500 | 339500 | 339000 | 57 |
| 341 | 20240827 | 130800 | 117827540000 | 339500 | 339500 | 340000 | 339000 | 364 |
| 342 | 20240827 | 130700 | 117703882500 | 340000 | 340000 | 340000 | 339500 | 653 |
| 343 | 20240827 | 130600 | 117482073000 | 340000 | 339500 | 340000 | 339500 | 238 |
| 344 | 20240827 | 130500 | 117401179500 | 340000 | 340000 | 340000 | 339500 | 588 |
| 345 | 20240827 | 130400 | 117201262000 | 340000 | 340000 | 340000 | 339500 | 248 |
| 346 | 20240827 | 130300 | 117116958000 | 340000 | 340000 | 340000 | 339500 | 628 |
| 347 | 20240827 | 130200 | 116903444500 | 340000 | 340000 | 340000 | 339500 | 468 |
| 348 | 20240827 | 130100 | 116744345500 | 340000 | 339000 | 340000 | 339000 | 4030 |
| 349 | 20240827 | 130000 | 115377179000 | 339000 | 338000 | 339000 | 338000 | 909 |
| 350 | 20240827 | 125900 | 115069453500 | 338500 | 338000 | 338500 | 337500 | 321 |
| 351 | 20240827 | 125800 | 114960963500 | 338000 | 338000 | 338500 | 337500 | 990 |
| 352 | 20240827 | 125700 | 114626290000 | 338000 | 338000 | 338500 | 337500 | 942 |
| 353 | 20240827 | 125600 | 114307713000 | 337500 | 338000 | 338000 | 337500 | 95 |
| 354 | 20240827 | 125500 | 114275609500 | 338000 | 338000 | 338000 | 337500 | 1128 |
| 355 | 20240827 | 125400 | 113894391500 | 338500 | 338500 | 338500 | 338000 | 133 |
| 356 | 20240827 | 125300 | 113849409000 | 338500 | 338500 | 338500 | 338000 | 77 |
| 357 | 20240827 | 125200 | 113823350500 | 338500 | 338500 | 338500 | 338000 | 318 |
| 358 | 20240827 | 125100 | 113715734500 | 338000 | 338000 | 338500 | 337500 | 1342 |
| 359 | 20240827 | 125000 | 113262030000 | 338000 | 337500 | 338000 | 337500 | 129 |
| 360 | 20240827 | 124900 | 113218431500 | 338000 | 338000 | 338500 | 337500 | 423 |
| 361 | 20240827 | 124800 | 113075481000 | 337500 | 338000 | 338000 | 337500 | 295 |
| 362 | 20240827 | 124700 | 112975785000 | 338000 | 337500 | 338000 | 337500 | 404 |
| 363 | 20240827 | 124600 | 112839286000 | 337500 | 337500 | 337500 | 337000 | 124 |
| 364 | 20240827 | 124500 | 112797439000 | 337500 | 337000 | 337500 | 336500 | 693 |
| 365 | 20240827 | 124400 | 112563601500 | 336500 | 337000 | 337000 | 336500 | 224 |
| 366 | 20240827 | 124300 | 112488117500 | 337000 | 337000 | 337000 | 336500 | 131 |
| 367 | 20240827 | 124200 | 112443974500 | 337000 | 337000 | 337000 | 336500 | 611 |
| 368 | 20240827 | 124100 | 112238076500 | 337000 | 337000 | 337000 | 336500 | 374 |
| 369 | 20240827 | 124000 | 112112182500 | 337000 | 337000 | 337000 | 336500 | 62 |
| 370 | 20240827 | 123900 | 112091295000 | 336500 | 337000 | 337000 | 336500 | 218 |
| 371 | 20240827 | 123800 | 112017894000 | 337000 | 337000 | 337500 | 336500 | 1609 |
| 372 | 20240827 | 123700 | 111475631000 | 337500 | 337500 | 337500 | 337000 | 570 |
| 373 | 20240827 | 123600 | 111283260000 | 337500 | 337000 | 337500 | 337000 | 97 |
| 374 | 20240827 | 123500 | 111250529500 | 337500 | 337500 | 337500 | 337000 | 243 |
| 375 | 20240827 | 123400 | 111168527500 | 337500 | 337500 | 337500 | 337000 | 171 |
| 376 | 20240827 | 123300 | 111110826500 | 337500 | 337500 | 337500 | 337000 | 65 |
| 377 | 20240827 | 123200 | 111088896000 | 337000 | 337500 | 337500 | 337000 | 420 |
| 378 | 20240827 | 123100 | 110947157500 | 337000 | 337500 | 338000 | 337000 | 223 |
| 379 | 20240827 | 123000 | 110871899500 | 337500 | 337500 | 337500 | 337000 | 264 |
| 380 | 20240827 | 122900 | 110782810000 | 337500 | 337000 | 337500 | 337000 | 237 |
| 381 | 20240827 | 122800 | 110702901500 | 337000 | 337000 | 337000 | 336500 | 761 |
| 382 | 20240827 | 122700 | 110446447000 | 336500 | 337000 | 337000 | 336500 | 257 |
| 383 | 20240827 | 122600 | 110359852000 | 337000 | 337000 | 337000 | 336500 | 285 |
| 384 | 20240827 | 122500 | 110263815500 | 337000 | 337000 | 337000 | 336500 | 304 |
| 385 | 20240827 | 122400 | 110161390000 | 337000 | 337000 | 337000 | 336500 | 1662 |
| 386 | 20240827 | 122300 | 109601376500 | 337500 | 337000 | 337500 | 337000 | 98 |
| 387 | 20240827 | 122200 | 109568311000 | 337500 | 337500 | 337500 | 337000 | 265 |
| 388 | 20240827 | 122100 | 109478951500 | 337500 | 337500 | 337500 | 337000 | 428 |
| 389 | 20240827 | 122000 | 109334524500 | 337500 | 337500 | 337500 | 337000 | 175 |
| 390 | 20240827 | 121900 | 109275488500 | 337000 | 337000 | 337500 | 337000 | 247 |
| 391 | 20240827 | 121800 | 109192193000 | 337000 | 337500 | 337500 | 337000 | 196 |
| 392 | 20240827 | 121700 | 109126113500 | 337500 | 337500 | 337500 | 337000 | 141 |
| 393 | 20240827 | 121600 | 109078562000 | 337000 | 337500 | 337500 | 337000 | 121 |
| 394 | 20240827 | 121500 | 109037731000 | 337500 | 338000 | 338000 | 337000 | 562 |
| 395 | 20240827 | 121400 | 108848065500 | 337500 | 338000 | 338000 | 337500 | 85 |
| 396 | 20240827 | 121300 | 108819343000 | 338000 | 337000 | 338000 | 337000 | 643 |
| 397 | 20240827 | 121200 | 108602348000 | 337000 | 337500 | 337500 | 337000 | 443 |
| 398 | 20240827 | 121100 | 108452840500 | 337000 | 337500 | 337500 | 337000 | 150 |
| 399 | 20240827 | 121000 | 108402228500 | 337000 | 337000 | 337500 | 337000 | 351 |
| 400 | 20240827 | 120900 | 108283777000 | 337500 | 337500 | 337500 | 337000 | 136 |
| 401 | 20240827 | 120800 | 108237890000 | 337000 | 337000 | 337500 | 337000 | 168 |
| 402 | 20240827 | 120700 | 108181222500 | 337000 | 337500 | 337500 | 337000 | 320 |
| 403 | 20240827 | 120600 | 108073365000 | 337500 | 337500 | 338000 | 337000 | 121 |
| 404 | 20240827 | 120500 | 108032530500 | 338000 | 338000 | 338000 | 337000 | 1141 |
| 405 | 20240827 | 120400 | 107647368500 | 337500 | 338000 | 338000 | 337500 | 144 |
| 406 | 20240827 | 120300 | 107598747000 | 337500 | 338000 | 338000 | 337500 | 168 |
| 407 | 20240827 | 120200 | 107541983500 | 338000 | 337500 | 338000 | 337500 | 224 |
| 408 | 20240827 | 120100 | 107466288000 | 337500 | 338000 | 338000 | 337500 | 349 |
| 409 | 20240827 | 120000 | 107348392500 | 338000 | 338000 | 338500 | 337500 | 332 |
| 410 | 20240827 | 115900 | 107236212500 | 338000 | 338500 | 338500 | 337500 | 857 |
| 411 | 20240827 | 115800 | 106946593500 | 338500 | 338500 | 338500 | 338000 | 125 |
| 412 | 20240827 | 115700 | 106904294000 | 338500 | 338000 | 338500 | 338000 | 131 |
| 413 | 20240827 | 115600 | 106859971000 | 338500 | 338500 | 338500 | 338000 | 307 |
| 414 | 20240827 | 115500 | 106756054000 | 338500 | 338500 | 338500 | 338000 | 442 |
| 415 | 20240827 | 115400 | 106606443000 | 338500 | 338000 | 338500 | 338000 | 479 |
| 416 | 20240827 | 115300 | 106444395500 | 338000 | 338000 | 338000 | 337500 | 125 |
| 417 | 20240827 | 115200 | 106402153000 | 338000 | 338000 | 338000 | 337500 | 344 |
| 418 | 20240827 | 115100 | 106285973000 | 338000 | 338000 | 338500 | 337500 | 461 |
| 419 | 20240827 | 115000 | 106130143500 | 337500 | 338000 | 338000 | 337500 | 128 |
| 420 | 20240827 | 114900 | 106086899000 | 338000 | 338500 | 338500 | 337000 | 938 |
| 421 | 20240827 | 114800 | 105770003500 | 338000 | 337500 | 338500 | 337000 | 1312 |
| 422 | 20240827 | 114700 | 105326918000 | 337500 | 338000 | 338000 | 337000 | 273 |
| 423 | 20240827 | 114600 | 105234777500 | 338000 | 338000 | 338000 | 337500 | 326 |
| 424 | 20240827 | 114500 | 105124696500 | 337500 | 337500 | 338000 | 337000 | 307 |
| 425 | 20240827 | 114400 | 105021070000 | 337500 | 337500 | 338000 | 337500 | 790 |
| 426 | 20240827 | 114300 | 104754375500 | 337500 | 337000 | 337500 | 336500 | 1583 |
| 427 | 20240827 | 114200 | 104220835000 | 337500 | 337500 | 337500 | 337000 | 3760 |
| 428 | 20240827 | 114100 | 102953660000 | 337500 | 337500 | 338000 | 337000 | 1484 |
| 429 | 20240827 | 114000 | 102452844000 | 338000 | 338500 | 339000 | 337500 | 2004 |
| 430 | 20240827 | 113900 | 101775158500 | 338000 | 338000 | 338500 | 338000 | 167 |
| 431 | 20240827 | 113800 | 101718671500 | 338500 | 339000 | 339000 | 338000 | 929 |
| 432 | 20240827 | 113700 | 101404102500 | 339000 | 338500 | 340000 | 338500 | 854 |
| 433 | 20240827 | 113600 | 101114495000 | 339000 | 339000 | 339000 | 338500 | 576 |
| 434 | 20240827 | 113500 | 100919415500 | 339000 | 338500 | 340000 | 338500 | 535 |
| 435 | 20240827 | 113400 | 100737927000 | 339000 | 339500 | 340000 | 338500 | 1464 |
| 436 | 20240827 | 113300 | 100241164500 | 339500 | 340000 | 340500 | 339500 | 655 |
| 437 | 20240827 | 113200 | 100018472000 | 340500 | 340000 | 340500 | 339500 | 774 |
| 438 | 20240827 | 113100 | 99755275500 | 340000 | 339500 | 340000 | 339000 | 789 |
| 439 | 20240827 | 113000 | 99487374000 | 339500 | 339500 | 339500 | 339000 | 248 |
| 440 | 20240827 | 112900 | 99403244500 | 339500 | 339000 | 339500 | 339000 | 252 |
| 441 | 20240827 | 112800 | 99317732000 | 339500 | 339000 | 339500 | 339000 | 192 |
| 442 | 20240827 | 112700 | 99252585000 | 339500 | 339000 | 339500 | 339000 | 234 |
| 443 | 20240827 | 112600 | 99173194000 | 339500 | 339000 | 339500 | 339000 | 716 |
| 444 | 20240827 | 112500 | 98930171500 | 339500 | 340000 | 340000 | 339000 | 687 |
| 445 | 20240827 | 112400 | 98696936000 | 340000 | 340000 | 340000 | 339500 | 107 |
| 446 | 20240827 | 112300 | 98660561000 | 340000 | 339500 | 340000 | 339500 | 206 |
| 447 | 20240827 | 112200 | 98590561500 | 339500 | 339500 | 340000 | 339500 | 178 |
| 448 | 20240827 | 112100 | 98530089500 | 339500 | 339500 | 340000 | 339500 | 432 |
| 449 | 20240827 | 112000 | 98383388000 | 340000 | 340000 | 340000 | 339000 | 1176 |
| 450 | 20240827 | 111900 | 97984305000 | 340000 | 339500 | 340000 | 339500 | 442 |
| 451 | 20240827 | 111800 | 97834208500 | 339500 | 340000 | 340000 | 339500 | 629 |
| 452 | 20240827 | 111700 | 97620408000 | 339500 | 340000 | 340000 | 339500 | 404 |
| 453 | 20240827 | 111600 | 97483075500 | 340000 | 339500 | 340000 | 339500 | 655 |
| 454 | 20240827 | 111500 | 97260449500 | 339500 | 340000 | 340500 | 339500 | 1273 |
| 455 | 20240827 | 111400 | 96827956500 | 340000 | 341000 | 341000 | 339500 | 1933 |
| 456 | 20240827 | 111300 | 96170417000 | 340500 | 341000 | 341000 | 340500 | 338 |
| 457 | 20240827 | 111200 | 96055225500 | 341000 | 340500 | 341000 | 340500 | 388 |
| 458 | 20240827 | 111100 | 95922966500 | 340500 | 340500 | 341000 | 340500 | 177 |
| 459 | 20240827 | 111000 | 95862660000 | 341000 | 341000 | 341000 | 340000 | 1341 |
| 460 | 20240827 | 110900 | 95406063500 | 340500 | 341500 | 341500 | 340500 | 1329 |
| 461 | 20240827 | 110800 | 94953162000 | 341000 | 341000 | 341500 | 340500 | 679 |
| 462 | 20240827 | 110700 | 94721585000 | 341000 | 340500 | 341000 | 340000 | 754 |
| 463 | 20240827 | 110600 | 94464886000 | 340000 | 340000 | 341000 | 340000 | 929 |
| 464 | 20240827 | 110500 | 94148566000 | 340000 | 340500 | 341000 | 340000 | 1182 |
| 465 | 20240827 | 110400 | 93746059500 | 340500 | 340000 | 340500 | 340000 | 1013 |
| 466 | 20240827 | 110300 | 93401424500 | 340500 | 341000 | 341000 | 340000 | 1996 |
| 467 | 20240827 | 110200 | 92721929500 | 340500 | 341500 | 341500 | 340500 | 1823 |
| 468 | 20240827 | 110100 | 92100063000 | 342000 | 342500 | 342500 | 341500 | 543 |
| 469 | 20240827 | 110000 | 91914321500 | 342500 | 342000 | 342500 | 342000 | 156 |
| 470 | 20240827 | 105900 | 91860902000 | 342000 | 342500 | 342500 | 342000 | 498 |
| 471 | 20240827 | 105800 | 91690525500 | 342500 | 342500 | 343000 | 342000 | 132 |
| 472 | 20240827 | 105700 | 91645313500 | 342500 | 343000 | 343000 | 342500 | 826 |
| 473 | 20240827 | 105600 | 91362198000 | 343000 | 343000 | 343000 | 342000 | 517 |
| 474 | 20240827 | 105500 | 91184970500 | 342500 | 342500 | 343000 | 342500 | 141 |
| 475 | 20240827 | 105400 | 91136634500 | 342500 | 342500 | 343000 | 342000 | 583 |
| 476 | 20240827 | 105300 | 90936933500 | 342500 | 342500 | 342500 | 342000 | 194 |
| 477 | 20240827 | 105200 | 90870502500 | 342500 | 342000 | 342500 | 342000 | 86 |
| 478 | 20240827 | 105100 | 90841056000 | 342000 | 342500 | 342500 | 342000 | 190 |
| 479 | 20240827 | 105000 | 90775997000 | 342500 | 342000 | 343500 | 342000 | 1953 |
| 480 | 20240827 | 104900 | 90106364500 | 342000 | 342500 | 342500 | 342000 | 229 |
| 481 | 20240827 | 104800 | 90027983000 | 342500 | 343000 | 343000 | 342500 | 195 |
| 482 | 20240827 | 104700 | 89961150500 | 343000 | 342500 | 343000 | 342000 | 462 |
| 483 | 20240827 | 104600 | 89802927000 | 342500 | 342500 | 342500 | 341500 | 557 |
| 484 | 20240827 | 104500 | 89612318000 | 342500 | 343500 | 343500 | 342000 | 1526 |
| 485 | 20240827 | 104400 | 89089083500 | 343000 | 343500 | 343500 | 343000 | 1295 |
| 486 | 20240827 | 104300 | 88644302500 | 343500 | 342000 | 343500 | 342000 | 1255 |
| 487 | 20240827 | 104200 | 88214084000 | 342000 | 342000 | 342500 | 341500 | 389 |
| 488 | 20240827 | 104100 | 88081038000 | 342000 | 342500 | 342500 | 342000 | 477 |
| 489 | 20240827 | 104000 | 87917855000 | 342500 | 342500 | 342500 | 342000 | 740 |
| 490 | 20240827 | 103900 | 87664703500 | 342500 | 343000 | 343500 | 342500 | 788 |
| 491 | 20240827 | 103800 | 87394548500 | 343000 | 343500 | 343500 | 343000 | 790 |
| 492 | 20240827 | 103700 | 87123370500 | 343500 | 343000 | 343500 | 343000 | 387 |
| 493 | 20240827 | 103600 | 86990475000 | 343500 | 343500 | 343500 | 343000 | 432 |
| 494 | 20240827 | 103500 | 86842135000 | 343500 | 343500 | 343500 | 343000 | 236 |
| 495 | 20240827 | 103400 | 86761069500 | 343500 | 342500 | 343500 | 342500 | 746 |
| 496 | 20240827 | 103300 | 86505173500 | 342500 | 343000 | 343500 | 342500 | 926 |
| 497 | 20240827 | 103200 | 86187943000 | 343000 | 343000 | 343500 | 342500 | 453 |
| 498 | 20240827 | 103100 | 86032556000 | 343000 | 343500 | 343500 | 342500 | 1910 |
| 499 | 20240827 | 103000 | 85376995000 | 343500 | 343000 | 343500 | 342500 | 3185 |
| 500 | 20240827 | 102900 | 84283614500 | 343000 | 342500 | 343000 | 342500 | 166 |
| 501 | 20240827 | 102800 | 84226696000 | 343000 | 341500 | 343000 | 341500 | 982 |
| 502 | 20240827 | 102700 | 83890397500 | 342000 | 341500 | 342000 | 341500 | 585 |
| 503 | 20240827 | 102600 | 83690357000 | 341500 | 341500 | 342000 | 341000 | 794 |
| 504 | 20240827 | 102500 | 83419184500 | 341500 | 341500 | 342000 | 341000 | 1647 |
| 505 | 20240827 | 102400 | 82856712000 | 341500 | 341000 | 341500 | 341000 | 1005 |
| 506 | 20240827 | 102300 | 82513795500 | 341000 | 341000 | 341000 | 340500 | 576 |
| 507 | 20240827 | 102200 | 82317408000 | 341000 | 341000 | 341000 | 340500 | 366 |
| 508 | 20240827 | 102100 | 82192739500 | 340500 | 341500 | 341500 | 340500 | 756 |
| 509 | 20240827 | 102000 | 81934911500 | 341500 | 341500 | 342000 | 341000 | 905 |
| 510 | 20240827 | 101900 | 81625883500 | 341500 | 341000 | 342000 | 341000 | 1453 |
| 511 | 20240827 | 101800 | 81129608500 | 341000 | 340500 | 341500 | 340500 | 1770 |
| 512 | 20240827 | 101700 | 80526268000 | 340500 | 341000 | 341500 | 340500 | 2086 |
| 513 | 20240827 | 101600 | 79815305000 | 341000 | 342500 | 342500 | 341000 | 4944 |
| 514 | 20240827 | 101500 | 78126811000 | 342500 | 342000 | 342500 | 342000 | 506 |
| 515 | 20240827 | 101400 | 77953702500 | 342500 | 342500 | 342500 | 342000 | 1263 |
| 516 | 20240827 | 101300 | 77521639000 | 342500 | 342500 | 343000 | 342000 | 1448 |
| 517 | 20240827 | 101200 | 77025804500 | 343500 | 342500 | 343500 | 342000 | 1141 |
| 518 | 20240827 | 101100 | 76634551500 | 342000 | 342500 | 342500 | 342000 | 833 |
| 519 | 20240827 | 101000 | 76349456500 | 342000 | 343500 | 343500 | 342000 | 3414 |
| 520 | 20240827 | 100900 | 75180068500 | 343000 | 344500 | 344500 | 343000 | 3951 |
| 521 | 20240827 | 100800 | 73821214500 | 344500 | 343000 | 344500 | 343000 | 2499 |
| 522 | 20240827 | 100700 | 72961565500 | 343000 | 343000 | 343500 | 342500 | 1194 |
| 523 | 20240827 | 100600 | 72551644500 | 343000 | 343500 | 343500 | 343000 | 1248 |
| 524 | 20240827 | 100500 | 72123472500 | 343500 | 343500 | 344000 | 343000 | 1554 |
| 525 | 20240827 | 100400 | 71589613000 | 343000 | 343000 | 344000 | 343000 | 1219 |
| 526 | 20240827 | 100300 | 71170903000 | 343000 | 343000 | 344000 | 342500 | 3561 |
| 527 | 20240827 | 100200 | 69948723500 | 343000 | 343000 | 343000 | 342500 | 895 |
| 528 | 20240827 | 100100 | 69641823000 | 342500 | 342500 | 343000 | 342000 | 2147 |
| 529 | 20240827 | 100000 | 68906842000 | 342500 | 342500 | 343000 | 342000 | 1201 |
| 530 | 20240827 | 095900 | 68495714500 | 342500 | 342500 | 343000 | 342000 | 1908 |
| 531 | 20240827 | 095800 | 67842171000 | 342000 | 342500 | 342500 | 341500 | 3278 |
| 532 | 20240827 | 095700 | 66721199500 | 342000 | 344000 | 344000 | 342000 | 2898 |
| 533 | 20240827 | 095600 | 65727457000 | 344000 | 344500 | 344500 | 343500 | 1759 |
| 534 | 20240827 | 095500 | 65122515000 | 344000 | 344500 | 345000 | 344000 | 2409 |
| 535 | 20240827 | 095400 | 64292706500 | 344500 | 345000 | 345000 | 344000 | 1559 |
| 536 | 20240827 | 095300 | 63755587000 | 345000 | 345500 | 345500 | 344500 | 1344 |
| 537 | 20240827 | 095200 | 63292161000 | 345000 | 344500 | 345500 | 344000 | 4063 |
| 538 | 20240827 | 095100 | 61891895500 | 344500 | 344500 | 344500 | 344000 | 903 |
| 539 | 20240827 | 095000 | 61580933500 | 344500 | 345000 | 345500 | 344000 | 1944 |
| 540 | 20240827 | 094900 | 60910553500 | 345000 | 344500 | 345500 | 344000 | 3461 |
| 541 | 20240827 | 094800 | 59717091000 | 344000 | 345000 | 345000 | 344000 | 3376 |
| 542 | 20240827 | 094700 | 58554234500 | 345000 | 345500 | 345500 | 344500 | 2093 |
| 543 | 20240827 | 094600 | 57831690000 | 345500 | 345500 | 346000 | 345000 | 3959 |
| 544 | 20240827 | 094500 | 56463512000 | 345500 | 345500 | 345500 | 345000 | 2282 |
| 545 | 20240827 | 094400 | 55675730000 | 345500 | 344500 | 345500 | 344000 | 3220 |
| 546 | 20240827 | 094300 | 54565328500 | 344500 | 345500 | 346000 | 344500 | 5307 |
| 547 | 20240827 | 094200 | 52733275500 | 346000 | 344000 | 346000 | 344000 | 13128 |
| 548 | 20240827 | 094100 | 48205403500 | 343500 | 343500 | 344000 | 343000 | 4984 |
| 549 | 20240827 | 094000 | 46493273500 | 343500 | 344000 | 344500 | 343000 | 2696 |
| 550 | 20240827 | 093900 | 45566927000 | 343500 | 343500 | 344500 | 342500 | 5170 |
| 551 | 20240827 | 093800 | 43792234500 | 343500 | 345000 | 345000 | 343500 | 5105 |
| 552 | 20240827 | 093700 | 42034576000 | 344500 | 343000 | 345000 | 342500 | 7400 |
| 553 | 20240827 | 093600 | 39489271000 | 342500 | 344000 | 344500 | 342500 | 5898 |
| 554 | 20240827 | 093500 | 37463137000 | 344000 | 343000 | 344500 | 342500 | 7123 |
| 555 | 20240827 | 093400 | 35017049500 | 343000 | 339500 | 343000 | 339500 | 11062 |
| 556 | 20240827 | 093300 | 31244942000 | 340000 | 339500 | 340000 | 339500 | 2718 |
| 557 | 20240827 | 093200 | 30321332500 | 339500 | 339500 | 340000 | 339000 | 5954 |
| 558 | 20240827 | 093100 | 28299885500 | 339500 | 338500 | 339500 | 338000 | 6660 |
| 559 | 20240827 | 093000 | 26042896500 | 338500 | 337500 | 338500 | 337000 | 5646 |
| 560 | 20240827 | 092900 | 24135442500 | 337500 | 336500 | 337500 | 336000 | 7466 |
| 561 | 20240827 | 092800 | 21621134000 | 336500 | 336500 | 336500 | 336000 | 2022 |
| 562 | 20240827 | 092700 | 20941563500 | 336500 | 335500 | 336500 | 335000 | 3363 |
| 563 | 20240827 | 092600 | 19812481500 | 335000 | 335500 | 335500 | 335000 | 830 |
| 564 | 20240827 | 092500 | 19534156000 | 335500 | 335500 | 335500 | 335000 | 651 |
| 565 | 20240827 | 092400 | 19315860000 | 335500 | 335000 | 336000 | 334500 | 1051 |
| 566 | 20240827 | 092300 | 18963403000 | 335000 | 334500 | 335500 | 334000 | 1103 |
| 567 | 20240827 | 092200 | 18594334500 | 334500 | 336500 | 336500 | 334000 | 4912 |
| 568 | 20240827 | 092100 | 16946435500 | 336500 | 336500 | 336500 | 336000 | 1153 |
| 569 | 20240827 | 092000 | 16558677500 | 336000 | 336000 | 336500 | 335500 | 2855 |
| 570 | 20240827 | 091900 | 15599397500 | 336000 | 335000 | 336500 | 335000 | 5208 |
| 571 | 20240827 | 091800 | 13850307000 | 335500 | 334500 | 335500 | 333500 | 3346 |
| 572 | 20240827 | 091700 | 12730680500 | 334500 | 334500 | 334500 | 334000 | 1882 |
| 573 | 20240827 | 091600 | 12101179000 | 334500 | 332500 | 334500 | 332500 | 6657 |
| 574 | 20240827 | 091500 | 9878273500 | 333000 | 333500 | 333500 | 332500 | 1512 |
| 575 | 20240827 | 091400 | 9375015000 | 333500 | 331500 | 333500 | 331000 | 2782 |
| 576 | 20240827 | 091300 | 8450187500 | 331000 | 331500 | 331500 | 331000 | 696 |
| 577 | 20240827 | 091200 | 8219564000 | 331500 | 332000 | 332000 | 331000 | 761 |
| 578 | 20240827 | 091100 | 7967240000 | 332000 | 332000 | 332000 | 331500 | 363 |
| 579 | 20240827 | 091000 | 7846740000 | 331500 | 330500 | 332500 | 330500 | 1917 |
| 580 | 20240827 | 090900 | 7211009500 | 331000 | 331000 | 331000 | 330000 | 1712 |
| 581 | 20240827 | 090800 | 6645133000 | 331000 | 331000 | 331000 | 330500 | 1451 |
| 582 | 20240827 | 090700 | 6164979000 | 331500 | 331500 | 332000 | 330500 | 1181 |
| 583 | 20240827 | 090600 | 5774084000 | 331000 | 330500 | 331500 | 330000 | 572 |
| 584 | 20240827 | 090500 | 5584889500 | 330500 | 329500 | 330500 | 329500 | 989 |
| 585 | 20240827 | 090400 | 5258317500 | 330000 | 330000 | 330000 | 329000 | 1961 |
| 586 | 20240827 | 090300 | 4612127500 | 329500 | 329000 | 330000 | 328500 | 1605 |
| 587 | 20240827 | 090200 | 4083321500 | 329500 | 330000 | 330000 | 328500 | 2441 |
| 588 | 20240827 | 090100 | 3279931500 | 330000 | 332500 | 332500 | 329500 | 4770 |
| 589 | 20240827 | 090000 | 1699907500 | 332500 | 332500 | 334500 | 332000 | 5051 |