33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 183000 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 7849 |
| 3 | 20240827 | 182900 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 4 | 20240827 | 182800 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 5 | 20240827 | 182700 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 6 | 20240827 | 182600 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 7 | 20240827 | 182500 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 8 | 20240827 | 182400 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 9 | 20240827 | 182300 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 10 | 20240827 | 182200 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 11 | 20240827 | 182100 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 12 | 20240827 | 182000 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 13 | 20240827 | 181900 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 14 | 20240827 | 181800 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 15 | 20240827 | 181700 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 16 | 20240827 | 181600 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 17 | 20240827 | 181500 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 18 | 20240827 | 181400 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 19 | 20240827 | 181300 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 20 | 20240827 | 181200 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 21 | 20240827 | 181100 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 22 | 20240827 | 181000 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 23 | 20240827 | 180900 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 24 | 20240827 | 180800 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 25 | 20240827 | 180700 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 26 | 20240827 | 180600 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 27 | 20240827 | 180500 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 28 | 20240827 | 180400 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 29 | 20240827 | 180300 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 30 | 20240827 | 180200 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 31 | 20240827 | 180100 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 32 | 20240827 | 180000 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 7849 |
| 33 | 20240827 | 175900 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 34 | 20240827 | 175800 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 35 | 20240827 | 175700 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 36 | 20240827 | 175600 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 37 | 20240827 | 175500 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 38 | 20240827 | 175400 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 39 | 20240827 | 175300 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 40 | 20240827 | 175200 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 41 | 20240827 | 175100 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 42 | 20240827 | 175000 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 43 | 20240827 | 174900 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 44 | 20240827 | 174800 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 45 | 20240827 | 174700 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 46 | 20240827 | 174600 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 47 | 20240827 | 174500 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 48 | 20240827 | 174400 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 49 | 20240827 | 174300 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 50 | 20240827 | 174200 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 51 | 20240827 | 174100 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 52 | 20240827 | 174000 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 53 | 20240827 | 173900 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 54 | 20240827 | 173800 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 55 | 20240827 | 173700 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 56 | 20240827 | 173600 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 57 | 20240827 | 173500 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 58 | 20240827 | 173400 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 59 | 20240827 | 173300 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 60 | 20240827 | 173200 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 61 | 20240827 | 173100 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 62 | 20240827 | 173000 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 7849 |
| 63 | 20240827 | 172900 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 64 | 20240827 | 172800 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 65 | 20240827 | 172700 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 66 | 20240827 | 172600 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 67 | 20240827 | 172500 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 68 | 20240827 | 172400 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 69 | 20240827 | 172300 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 70 | 20240827 | 172200 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 71 | 20240827 | 172100 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 72 | 20240827 | 172000 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 73 | 20240827 | 171900 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 74 | 20240827 | 171800 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 75 | 20240827 | 171700 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 76 | 20240827 | 171600 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 77 | 20240827 | 171500 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 78 | 20240827 | 171400 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 79 | 20240827 | 171300 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 80 | 20240827 | 171200 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 81 | 20240827 | 171100 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 82 | 20240827 | 171000 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 83 | 20240827 | 170900 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 84 | 20240827 | 170800 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 85 | 20240827 | 170700 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 86 | 20240827 | 170600 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 87 | 20240827 | 170500 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 88 | 20240827 | 170400 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 89 | 20240827 | 170300 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 90 | 20240827 | 170200 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 91 | 20240827 | 170100 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 92 | 20240827 | 170000 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 7849 |
| 93 | 20240827 | 165900 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 94 | 20240827 | 165800 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 95 | 20240827 | 165700 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 96 | 20240827 | 165600 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 97 | 20240827 | 165500 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 98 | 20240827 | 165400 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 99 | 20240827 | 165300 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 100 | 20240827 | 165200 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 101 | 20240827 | 165100 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 102 | 20240827 | 165000 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 103 | 20240827 | 164900 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 104 | 20240827 | 164800 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 105 | 20240827 | 164700 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 106 | 20240827 | 164600 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 107 | 20240827 | 164500 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 108 | 20240827 | 164400 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 109 | 20240827 | 164300 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 110 | 20240827 | 164200 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 111 | 20240827 | 164100 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 112 | 20240827 | 164000 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 113 | 20240827 | 163900 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 114 | 20240827 | 163800 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 115 | 20240827 | 163700 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 116 | 20240827 | 163600 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 117 | 20240827 | 163500 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 118 | 20240827 | 163400 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 119 | 20240827 | 163300 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 120 | 20240827 | 163200 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 121 | 20240827 | 163100 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 122 | 20240827 | 163000 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 7849 |
| 123 | 20240827 | 162900 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 124 | 20240827 | 162800 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 125 | 20240827 | 162700 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 126 | 20240827 | 162600 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 127 | 20240827 | 162500 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 128 | 20240827 | 162400 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 129 | 20240827 | 162300 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 130 | 20240827 | 162200 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 131 | 20240827 | 162100 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 132 | 20240827 | 162000 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 133 | 20240827 | 161900 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 134 | 20240827 | 161800 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 135 | 20240827 | 161700 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 136 | 20240827 | 161600 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 137 | 20240827 | 161500 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 138 | 20240827 | 161400 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 139 | 20240827 | 161300 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 140 | 20240827 | 161200 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 141 | 20240827 | 161100 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 142 | 20240827 | 161000 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 143 | 20240827 | 160900 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 144 | 20240827 | 160800 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 145 | 20240827 | 160700 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 146 | 20240827 | 160600 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 147 | 20240827 | 160500 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 148 | 20240827 | 160400 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 149 | 20240827 | 160300 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 150 | 20240827 | 160200 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 151 | 20240827 | 160100 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 152 | 20240827 | 160000 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 7849 |
| 153 | 20240827 | 155900 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 154 | 20240827 | 155800 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 155 | 20240827 | 155700 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 156 | 20240827 | 155600 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 157 | 20240827 | 155500 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 158 | 20240827 | 155400 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 159 | 20240827 | 155300 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 160 | 20240827 | 155200 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 161 | 20240827 | 155100 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 162 | 20240827 | 155000 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 163 | 20240827 | 154900 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 164 | 20240827 | 154800 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 165 | 20240827 | 154700 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 166 | 20240827 | 154600 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 167 | 20240827 | 154500 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 168 | 20240827 | 154400 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 169 | 20240827 | 154300 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 170 | 20240827 | 154200 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 171 | 20240827 | 154100 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 172 | 20240827 | 154000 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 173 | 20240827 | 153900 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 174 | 20240827 | 153800 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 175 | 20240827 | 153700 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 176 | 20240827 | 153600 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 177 | 20240827 | 153500 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 178 | 20240827 | 153400 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 179 | 20240827 | 153300 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 180 | 20240827 | 153200 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 181 | 20240827 | 153100 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 182 | 20240827 | 153000 | 93705404800 | 155100 | 155100 | 155100 | 155100 | 15698 |
| 183 | 20240827 | 152900 | 92488024900 | 155000 | 155000 | 155000 | 155000 | 0 |
| 184 | 20240827 | 152800 | 92488024900 | 155000 | 155000 | 155000 | 155000 | 0 |
| 185 | 20240827 | 152700 | 92488024900 | 155000 | 155000 | 155000 | 155000 | 0 |
| 186 | 20240827 | 152600 | 92488024900 | 155000 | 155000 | 155000 | 155000 | 0 |
| 187 | 20240827 | 152500 | 92488024900 | 155000 | 155000 | 155000 | 155000 | 0 |
| 188 | 20240827 | 152400 | 92488024900 | 155000 | 155000 | 155000 | 155000 | 0 |
| 189 | 20240827 | 152300 | 92488024900 | 155000 | 155000 | 155000 | 155000 | 0 |
| 190 | 20240827 | 152200 | 92488024900 | 155000 | 155000 | 155000 | 155000 | 0 |
| 191 | 20240827 | 152100 | 92488024900 | 155000 | 155000 | 155000 | 155000 | 0 |
| 192 | 20240827 | 152000 | 92488024900 | 155000 | 155000 | 155000 | 155000 | 0 |
| 193 | 20240827 | 151900 | 92488024900 | 155000 | 155100 | 155200 | 154900 | 1333 |
| 194 | 20240827 | 151800 | 92281390500 | 155100 | 155100 | 155200 | 155000 | 667 |
| 195 | 20240827 | 151700 | 92177932500 | 155100 | 155200 | 155300 | 155000 | 698 |
| 196 | 20240827 | 151600 | 92069644600 | 155200 | 155100 | 155300 | 155000 | 762 |
| 197 | 20240827 | 151500 | 91951419800 | 155100 | 155400 | 155400 | 155000 | 1956 |
| 198 | 20240827 | 151400 | 91648083800 | 155400 | 155300 | 155400 | 155200 | 1193 |
| 199 | 20240827 | 151300 | 91462876700 | 155200 | 155300 | 155300 | 155000 | 1051 |
| 200 | 20240827 | 151200 | 91299806200 | 155300 | 155300 | 155300 | 155200 | 392 |
| 201 | 20240827 | 151100 | 91238958500 | 155300 | 155200 | 155400 | 155100 | 1500 |
| 202 | 20240827 | 151000 | 91006096200 | 155100 | 155500 | 155500 | 155100 | 1861 |
| 203 | 20240827 | 150900 | 90716977200 | 155500 | 155700 | 155700 | 155400 | 688 |
| 204 | 20240827 | 150800 | 90609975300 | 155700 | 155700 | 155800 | 155500 | 466 |
| 205 | 20240827 | 150700 | 90537458400 | 155800 | 155600 | 155800 | 155500 | 306 |
| 206 | 20240827 | 150600 | 90489824800 | 155600 | 155600 | 155800 | 155500 | 684 |
| 207 | 20240827 | 150500 | 90383397000 | 155600 | 155600 | 155700 | 155500 | 778 |
| 208 | 20240827 | 150400 | 90262344200 | 155600 | 155800 | 155800 | 155600 | 728 |
| 209 | 20240827 | 150300 | 90148997400 | 155700 | 155800 | 155900 | 155700 | 505 |
| 210 | 20240827 | 150200 | 90070324700 | 155800 | 155900 | 156000 | 155800 | 1174 |
| 211 | 20240827 | 150100 | 89887337900 | 155900 | 155900 | 156000 | 155800 | 541 |
| 212 | 20240827 | 150000 | 89802962700 | 155800 | 156000 | 156100 | 155800 | 1179 |
| 213 | 20240827 | 145900 | 89619054100 | 155700 | 155900 | 156000 | 155700 | 781 |
| 214 | 20240827 | 145800 | 89497320800 | 155800 | 155800 | 156000 | 155700 | 506 |
| 215 | 20240827 | 145700 | 89418445400 | 155700 | 155800 | 155900 | 155700 | 280 |
| 216 | 20240827 | 145600 | 89374817500 | 155700 | 155700 | 155900 | 155500 | 917 |
| 217 | 20240827 | 145500 | 89231980300 | 155500 | 155800 | 155900 | 155500 | 1050 |
| 218 | 20240827 | 145400 | 89068468000 | 155800 | 156000 | 156100 | 155800 | 412 |
| 219 | 20240827 | 145300 | 89004214100 | 156000 | 156100 | 156200 | 156000 | 471 |
| 220 | 20240827 | 145200 | 88930693400 | 156200 | 156300 | 156300 | 156100 | 688 |
| 221 | 20240827 | 145100 | 88823205300 | 156300 | 156300 | 156500 | 156300 | 644 |
| 222 | 20240827 | 145000 | 88722480400 | 156300 | 156300 | 156500 | 156200 | 1339 |
| 223 | 20240827 | 144900 | 88513070200 | 156300 | 156000 | 156300 | 156000 | 1268 |
| 224 | 20240827 | 144800 | 88315075700 | 156000 | 155900 | 156000 | 155800 | 335 |
| 225 | 20240827 | 144700 | 88262849400 | 155900 | 155600 | 156000 | 155500 | 1096 |
| 226 | 20240827 | 144600 | 88092266300 | 155600 | 156000 | 156000 | 155600 | 1215 |
| 227 | 20240827 | 144500 | 87902939300 | 155900 | 155900 | 156000 | 155800 | 636 |
| 228 | 20240827 | 144400 | 87803756000 | 155900 | 155500 | 155900 | 155400 | 849 |
| 229 | 20240827 | 144300 | 87671650800 | 155500 | 155300 | 155600 | 155200 | 597 |
| 230 | 20240827 | 144200 | 87578850300 | 155500 | 155400 | 155500 | 155200 | 1939 |
| 231 | 20240827 | 144100 | 87277780600 | 155300 | 155500 | 155500 | 155200 | 998 |
| 232 | 20240827 | 144000 | 87122756300 | 155600 | 155600 | 155700 | 155400 | 662 |
| 233 | 20240827 | 143900 | 87019800000 | 155600 | 155600 | 156000 | 155400 | 1549 |
| 234 | 20240827 | 143800 | 86778832600 | 155700 | 156100 | 156200 | 155500 | 2044 |
| 235 | 20240827 | 143700 | 86460277200 | 156100 | 156100 | 156200 | 156000 | 460 |
| 236 | 20240827 | 143600 | 86388490200 | 156100 | 156300 | 156400 | 156000 | 1634 |
| 237 | 20240827 | 143500 | 86133324900 | 156200 | 156400 | 156500 | 156200 | 492 |
| 238 | 20240827 | 143400 | 86056412100 | 156300 | 156300 | 156600 | 156300 | 449 |
| 239 | 20240827 | 143300 | 85986165500 | 156400 | 156400 | 156400 | 156200 | 429 |
| 240 | 20240827 | 143200 | 85919115600 | 156300 | 156700 | 156700 | 156300 | 760 |
| 241 | 20240827 | 143100 | 85800179700 | 156700 | 156800 | 156900 | 156600 | 1714 |
| 242 | 20240827 | 143000 | 85531455300 | 156900 | 156700 | 156900 | 156600 | 919 |
| 243 | 20240827 | 142900 | 85387376200 | 156700 | 156500 | 156800 | 156400 | 1190 |
| 244 | 20240827 | 142800 | 85200983500 | 156400 | 156500 | 156500 | 156300 | 512 |
| 245 | 20240827 | 142700 | 85120894400 | 156500 | 156300 | 156500 | 156300 | 471 |
| 246 | 20240827 | 142600 | 85047235800 | 156400 | 156200 | 156400 | 156100 | 1012 |
| 247 | 20240827 | 142500 | 84889187000 | 156200 | 156200 | 156400 | 156100 | 690 |
| 248 | 20240827 | 142400 | 84781372700 | 156200 | 156400 | 156500 | 156100 | 1495 |
| 249 | 20240827 | 142300 | 84547820900 | 156300 | 156600 | 156900 | 156300 | 1558 |
| 250 | 20240827 | 142200 | 84303914300 | 156700 | 156600 | 156800 | 156500 | 2448 |
| 251 | 20240827 | 142100 | 83920226400 | 156500 | 156600 | 156700 | 156500 | 1669 |
| 252 | 20240827 | 142000 | 83658745700 | 156600 | 156700 | 156800 | 156600 | 1336 |
| 253 | 20240827 | 141900 | 83449366200 | 156800 | 156800 | 156800 | 156600 | 1228 |
| 254 | 20240827 | 141800 | 83256855500 | 156900 | 156700 | 156900 | 156700 | 1597 |
| 255 | 20240827 | 141700 | 83006321200 | 156800 | 156600 | 156800 | 156500 | 3929 |
| 256 | 20240827 | 141600 | 82390633600 | 156600 | 156600 | 156700 | 156500 | 798 |
| 257 | 20240827 | 141500 | 82265677300 | 156600 | 156800 | 156800 | 156500 | 1204 |
| 258 | 20240827 | 141400 | 82077094200 | 156800 | 156700 | 156800 | 156500 | 3194 |
| 259 | 20240827 | 141300 | 81576781000 | 156600 | 156200 | 156700 | 156100 | 4154 |
| 260 | 20240827 | 141200 | 80926627000 | 156200 | 156300 | 156400 | 156100 | 1085 |
| 261 | 20240827 | 141100 | 80757025600 | 156300 | 156200 | 156300 | 156100 | 1156 |
| 262 | 20240827 | 141000 | 80576405600 | 156200 | 156200 | 156500 | 156100 | 2782 |
| 263 | 20240827 | 140900 | 80141487600 | 156200 | 156200 | 156300 | 155900 | 2824 |
| 264 | 20240827 | 140800 | 79700584800 | 156000 | 156200 | 156200 | 156000 | 420 |
| 265 | 20240827 | 140700 | 79635009600 | 156100 | 156400 | 156400 | 156100 | 790 |
| 266 | 20240827 | 140600 | 79511588800 | 156400 | 155900 | 156400 | 155900 | 2838 |
| 267 | 20240827 | 140500 | 79068016200 | 155800 | 155800 | 155900 | 155600 | 501 |
| 268 | 20240827 | 140400 | 78989966500 | 155600 | 155800 | 155900 | 155600 | 416 |
| 269 | 20240827 | 140300 | 78925182300 | 155800 | 155700 | 155800 | 155500 | 655 |
| 270 | 20240827 | 140200 | 78823202700 | 155800 | 156000 | 156000 | 155800 | 1589 |
| 271 | 20240827 | 140100 | 78575433300 | 156100 | 156300 | 156500 | 156000 | 2792 |
| 272 | 20240827 | 140000 | 78139083500 | 156300 | 156000 | 156400 | 156000 | 884 |
| 273 | 20240827 | 135900 | 78000990700 | 156100 | 155900 | 156100 | 155800 | 1009 |
| 274 | 20240827 | 135800 | 77843619200 | 155900 | 155900 | 156000 | 155800 | 755 |
| 275 | 20240827 | 135700 | 77725883600 | 155900 | 155900 | 156000 | 155800 | 730 |
| 276 | 20240827 | 135600 | 77612103700 | 156000 | 155900 | 156100 | 155800 | 2916 |
| 277 | 20240827 | 135500 | 77157233100 | 155900 | 155700 | 156000 | 155700 | 348 |
| 278 | 20240827 | 135400 | 77102998100 | 155800 | 155700 | 156000 | 155700 | 1750 |
| 279 | 20240827 | 135300 | 76830154700 | 155600 | 155700 | 155800 | 155600 | 477 |
| 280 | 20240827 | 135200 | 76755895800 | 155800 | 155600 | 155800 | 155100 | 739 |
| 281 | 20240827 | 135100 | 76641041200 | 155600 | 156000 | 156100 | 155600 | 713 |
| 282 | 20240827 | 135000 | 76529936100 | 156000 | 156200 | 156200 | 155800 | 1837 |
| 283 | 20240827 | 134900 | 76243314400 | 156200 | 156400 | 156600 | 156000 | 5030 |
| 284 | 20240827 | 134800 | 75456408400 | 156400 | 156200 | 156500 | 156100 | 5192 |
| 285 | 20240827 | 134700 | 74644773900 | 156100 | 156000 | 156200 | 155800 | 2878 |
| 286 | 20240827 | 134600 | 74195698200 | 156000 | 155700 | 156100 | 155700 | 5030 |
| 287 | 20240827 | 134500 | 73411328900 | 155700 | 154900 | 155800 | 154700 | 3958 |
| 288 | 20240827 | 134400 | 72796090400 | 154800 | 154900 | 155000 | 154800 | 253 |
| 289 | 20240827 | 134300 | 72756901200 | 154900 | 154900 | 154900 | 154700 | 681 |
| 290 | 20240827 | 134200 | 72651499300 | 155000 | 154700 | 155200 | 154700 | 1101 |
| 291 | 20240827 | 134100 | 72480910500 | 154500 | 155000 | 155100 | 154500 | 1506 |
| 292 | 20240827 | 134000 | 72247748800 | 155000 | 154800 | 155200 | 154700 | 552 |
| 293 | 20240827 | 133900 | 72162253300 | 154800 | 154400 | 154900 | 154300 | 1143 |
| 294 | 20240827 | 133800 | 71985455100 | 154300 | 154700 | 154700 | 154200 | 2113 |
| 295 | 20240827 | 133700 | 71659014800 | 154800 | 155000 | 155100 | 154700 | 1216 |
| 296 | 20240827 | 133600 | 71470670500 | 155000 | 154900 | 155200 | 154900 | 266 |
| 297 | 20240827 | 133500 | 71429432900 | 154900 | 155000 | 155100 | 154900 | 358 |
| 298 | 20240827 | 133400 | 71373952200 | 155000 | 155300 | 155300 | 155000 | 1056 |
| 299 | 20240827 | 133300 | 71210185400 | 155300 | 155400 | 155400 | 155200 | 298 |
| 300 | 20240827 | 133200 | 71163903000 | 155300 | 155300 | 155400 | 155200 | 360 |
| 301 | 20240827 | 133100 | 71107993300 | 155400 | 155500 | 155600 | 155200 | 915 |
| 302 | 20240827 | 133000 | 70965744100 | 155500 | 155600 | 155600 | 155200 | 808 |
| 303 | 20240827 | 132900 | 70840124000 | 155500 | 155700 | 155700 | 155400 | 1561 |
| 304 | 20240827 | 132800 | 70597181100 | 155600 | 155400 | 155700 | 155400 | 2122 |
| 305 | 20240827 | 132700 | 70267071800 | 155500 | 155100 | 155500 | 155100 | 1511 |
| 306 | 20240827 | 132600 | 70032399800 | 155100 | 155100 | 155200 | 155100 | 270 |
| 307 | 20240827 | 132500 | 69990514500 | 155100 | 155000 | 155100 | 154900 | 848 |
| 308 | 20240827 | 132400 | 69859091200 | 155000 | 155200 | 155300 | 154800 | 1072 |
| 309 | 20240827 | 132300 | 69692916900 | 155200 | 155100 | 155300 | 155000 | 467 |
| 310 | 20240827 | 132200 | 69620472100 | 155100 | 155100 | 155500 | 155000 | 2528 |
| 311 | 20240827 | 132100 | 69228008200 | 155200 | 155100 | 155200 | 155100 | 833 |
| 312 | 20240827 | 132000 | 69098761500 | 155100 | 155000 | 155100 | 154900 | 599 |
| 313 | 20240827 | 131900 | 69005893800 | 155000 | 154800 | 155000 | 154600 | 523 |
| 314 | 20240827 | 131800 | 68924905600 | 154700 | 154700 | 154900 | 154600 | 347 |
| 315 | 20240827 | 131700 | 68871213400 | 154600 | 155000 | 155000 | 154600 | 933 |
| 316 | 20240827 | 131600 | 68726860200 | 155000 | 154700 | 155000 | 154600 | 1628 |
| 317 | 20240827 | 131500 | 68474727600 | 154500 | 154500 | 154900 | 154500 | 258 |
| 318 | 20240827 | 131400 | 68434822800 | 154500 | 154900 | 154900 | 154300 | 797 |
| 319 | 20240827 | 131300 | 68311720900 | 154900 | 155100 | 155300 | 154600 | 989 |
| 320 | 20240827 | 131200 | 68158369800 | 155100 | 154800 | 155100 | 154700 | 806 |
| 321 | 20240827 | 131100 | 68033486800 | 154800 | 154300 | 154800 | 154300 | 771 |
| 322 | 20240827 | 131000 | 67914361700 | 154400 | 154900 | 155000 | 154200 | 3314 |
| 323 | 20240827 | 130900 | 67402136000 | 154800 | 154200 | 154900 | 154000 | 975 |
| 324 | 20240827 | 130800 | 67251368000 | 154100 | 155000 | 155100 | 154100 | 3396 |
| 325 | 20240827 | 130700 | 66726953300 | 155000 | 156300 | 156300 | 154900 | 4905 |
| 326 | 20240827 | 130600 | 65963788900 | 156200 | 155700 | 156300 | 155500 | 7126 |
| 327 | 20240827 | 130500 | 64852951000 | 155700 | 155500 | 155700 | 155400 | 4703 |
| 328 | 20240827 | 130400 | 64121136200 | 155500 | 154800 | 155500 | 154800 | 7704 |
| 329 | 20240827 | 130300 | 62926547600 | 154900 | 154600 | 154900 | 154500 | 3532 |
| 330 | 20240827 | 130200 | 62379883300 | 154600 | 154600 | 154700 | 154400 | 1693 |
| 331 | 20240827 | 130100 | 62118113900 | 154500 | 153900 | 154700 | 153900 | 10723 |
| 332 | 20240827 | 130000 | 60463846700 | 153900 | 153800 | 154000 | 153800 | 1041 |
| 333 | 20240827 | 125900 | 60303587800 | 153900 | 153100 | 154000 | 153100 | 4547 |
| 334 | 20240827 | 125800 | 59603959800 | 153100 | 153400 | 153400 | 153100 | 287 |
| 335 | 20240827 | 125700 | 59559988600 | 153500 | 153300 | 153500 | 153200 | 248 |
| 336 | 20240827 | 125600 | 59521960500 | 153200 | 153500 | 153500 | 153200 | 294 |
| 337 | 20240827 | 125500 | 59476887500 | 153400 | 153300 | 153500 | 153300 | 146 |
| 338 | 20240827 | 125400 | 59454498700 | 153200 | 153400 | 153500 | 153200 | 219 |
| 339 | 20240827 | 125300 | 59420918900 | 153400 | 153300 | 153500 | 153200 | 189 |
| 340 | 20240827 | 125200 | 59391943000 | 153500 | 153400 | 153500 | 153300 | 119 |
| 341 | 20240827 | 125100 | 59373689800 | 153500 | 153400 | 153700 | 153400 | 196 |
| 342 | 20240827 | 125000 | 59343593500 | 153300 | 153600 | 153600 | 153300 | 195 |
| 343 | 20240827 | 124900 | 59313661100 | 153700 | 153900 | 153900 | 153600 | 329 |
| 344 | 20240827 | 124800 | 59263061300 | 153800 | 154000 | 154000 | 153800 | 522 |
| 345 | 20240827 | 124700 | 59182718700 | 154000 | 153600 | 154000 | 153500 | 3355 |
| 346 | 20240827 | 124600 | 58666709000 | 153400 | 153600 | 153700 | 153400 | 179 |
| 347 | 20240827 | 124500 | 58639214700 | 153600 | 153300 | 153600 | 153300 | 1561 |
| 348 | 20240827 | 124400 | 58399633200 | 153400 | 153400 | 153400 | 153200 | 76 |
| 349 | 20240827 | 124300 | 58387977000 | 153300 | 153300 | 153400 | 153300 | 161 |
| 350 | 20240827 | 124200 | 58363292000 | 153300 | 153100 | 153400 | 153100 | 246 |
| 351 | 20240827 | 124100 | 58325585200 | 153100 | 153200 | 153300 | 153100 | 264 |
| 352 | 20240827 | 124000 | 58285142400 | 153200 | 153200 | 153300 | 153100 | 224 |
| 353 | 20240827 | 123900 | 58250819500 | 153200 | 153000 | 153200 | 152900 | 839 |
| 354 | 20240827 | 123800 | 58122404200 | 152900 | 152800 | 153000 | 152800 | 303 |
| 355 | 20240827 | 123700 | 58076082000 | 152900 | 152800 | 152900 | 152800 | 81 |
| 356 | 20240827 | 123600 | 58063700400 | 152800 | 152500 | 152800 | 152500 | 360 |
| 357 | 20240827 | 123500 | 58008743600 | 152500 | 152400 | 152600 | 152400 | 313 |
| 358 | 20240827 | 123400 | 57961027800 | 152400 | 152700 | 152700 | 152400 | 1370 |
| 359 | 20240827 | 123300 | 57752092500 | 152700 | 152600 | 152800 | 152600 | 150 |
| 360 | 20240827 | 123200 | 57729192600 | 152600 | 152700 | 152700 | 152600 | 235 |
| 361 | 20240827 | 123100 | 57693319200 | 152700 | 152800 | 152800 | 152600 | 83 |
| 362 | 20240827 | 123000 | 57680643100 | 152700 | 152500 | 152800 | 152500 | 1139 |
| 363 | 20240827 | 122900 | 57506738200 | 152500 | 152700 | 152700 | 152500 | 943 |
| 364 | 20240827 | 122800 | 57362832800 | 152700 | 152900 | 152900 | 152700 | 318 |
| 365 | 20240827 | 122700 | 57314264000 | 152700 | 153100 | 153300 | 152600 | 1216 |
| 366 | 20240827 | 122600 | 57128450800 | 153000 | 153100 | 153100 | 153000 | 350 |
| 367 | 20240827 | 122500 | 57074892400 | 153100 | 153200 | 153300 | 153100 | 1085 |
| 368 | 20240827 | 122400 | 56908697300 | 153200 | 153500 | 153600 | 153200 | 1094 |
| 369 | 20240827 | 122300 | 56740806900 | 153500 | 153600 | 153600 | 153500 | 211 |
| 370 | 20240827 | 122200 | 56708403300 | 153700 | 153600 | 153700 | 153400 | 460 |
| 371 | 20240827 | 122100 | 56637735600 | 153400 | 153500 | 153600 | 153400 | 524 |
| 372 | 20240827 | 122000 | 56557304000 | 153600 | 153800 | 153800 | 153500 | 174 |
| 373 | 20240827 | 121900 | 56530572100 | 153800 | 153800 | 153800 | 153400 | 1416 |
| 374 | 20240827 | 121800 | 56313050200 | 153900 | 153700 | 154000 | 153700 | 1039 |
| 375 | 20240827 | 121700 | 56153144900 | 153700 | 153900 | 154000 | 153600 | 1145 |
| 376 | 20240827 | 121600 | 55977013100 | 153900 | 153800 | 154000 | 153800 | 2575 |
| 377 | 20240827 | 121500 | 55580662200 | 153800 | 153600 | 153800 | 153600 | 1927 |
| 378 | 20240827 | 121400 | 55284489600 | 153700 | 153700 | 153700 | 153600 | 663 |
| 379 | 20240827 | 121300 | 55182618900 | 153600 | 153400 | 153700 | 153400 | 552 |
| 380 | 20240827 | 121200 | 55097873000 | 153400 | 153600 | 153700 | 153300 | 2085 |
| 381 | 20240827 | 121100 | 54777686300 | 153600 | 153600 | 153700 | 153500 | 712 |
| 382 | 20240827 | 121000 | 54668339200 | 153600 | 153400 | 153600 | 153300 | 434 |
| 383 | 20240827 | 120900 | 54601727400 | 153200 | 153000 | 153400 | 153000 | 310 |
| 384 | 20240827 | 120800 | 54554231300 | 153100 | 153100 | 153200 | 153100 | 141 |
| 385 | 20240827 | 120700 | 54532641600 | 153000 | 153200 | 153300 | 153000 | 532 |
| 386 | 20240827 | 120600 | 54451160000 | 153100 | 153200 | 153400 | 153100 | 303 |
| 387 | 20240827 | 120500 | 54404710000 | 153200 | 153400 | 153400 | 153200 | 473 |
| 388 | 20240827 | 120400 | 54332157500 | 153400 | 153600 | 153600 | 153300 | 424 |
| 389 | 20240827 | 120300 | 54267076100 | 153600 | 153300 | 153600 | 153300 | 328 |
| 390 | 20240827 | 120200 | 54216733800 | 153400 | 153300 | 153400 | 153200 | 266 |
| 391 | 20240827 | 120100 | 54175939100 | 153200 | 153700 | 153800 | 153200 | 419 |
| 392 | 20240827 | 120000 | 54111587700 | 153800 | 153500 | 153800 | 153500 | 248 |
| 393 | 20240827 | 115900 | 54073473500 | 153500 | 153200 | 153900 | 153200 | 6383 |
| 394 | 20240827 | 115800 | 53093463600 | 153200 | 153000 | 153200 | 153000 | 557 |
| 395 | 20240827 | 115700 | 53008190600 | 152800 | 153100 | 153100 | 152800 | 211 |
| 396 | 20240827 | 115600 | 52975916500 | 153100 | 152900 | 153100 | 152800 | 253 |
| 397 | 20240827 | 115500 | 52937213000 | 152800 | 152900 | 152900 | 152800 | 76 |
| 398 | 20240827 | 115400 | 52925597500 | 153000 | 152900 | 153000 | 152800 | 162 |
| 399 | 20240827 | 115300 | 52900816200 | 152900 | 152900 | 153000 | 152900 | 140 |
| 400 | 20240827 | 115200 | 52879403700 | 152900 | 153000 | 153000 | 152800 | 162 |
| 401 | 20240827 | 115100 | 52854623000 | 153000 | 153000 | 153000 | 152800 | 253 |
| 402 | 20240827 | 115000 | 52815941200 | 152900 | 153000 | 153000 | 152800 | 256 |
| 403 | 20240827 | 114900 | 52776795300 | 153100 | 153200 | 153200 | 153000 | 382 |
| 404 | 20240827 | 114800 | 52718310300 | 153200 | 153000 | 153200 | 153000 | 703 |
| 405 | 20240827 | 114700 | 52610698400 | 152900 | 152900 | 153000 | 152900 | 146 |
| 406 | 20240827 | 114600 | 52588371900 | 152900 | 153000 | 153000 | 152900 | 125 |
| 407 | 20240827 | 114500 | 52569254900 | 153000 | 153100 | 153100 | 152900 | 264 |
| 408 | 20240827 | 114400 | 52528853800 | 153000 | 153000 | 153100 | 153000 | 124 |
| 409 | 20240827 | 114300 | 52509879600 | 153100 | 152900 | 153100 | 152900 | 1115 |
| 410 | 20240827 | 114200 | 52339288700 | 153000 | 152700 | 153000 | 152600 | 375 |
| 411 | 20240827 | 114100 | 52281973900 | 152500 | 152500 | 152700 | 152400 | 192 |
| 412 | 20240827 | 114000 | 52252694300 | 152500 | 152600 | 152600 | 152400 | 784 |
| 413 | 20240827 | 113900 | 52133133300 | 152700 | 152900 | 153000 | 152600 | 238 |
| 414 | 20240827 | 113800 | 52096770000 | 152900 | 152900 | 153000 | 152800 | 184 |
| 415 | 20240827 | 113700 | 52068645200 | 153000 | 152900 | 153000 | 152800 | 183 |
| 416 | 20240827 | 113600 | 52040656100 | 152900 | 152500 | 152900 | 152500 | 143 |
| 417 | 20240827 | 113500 | 52018798100 | 152500 | 152700 | 152800 | 152500 | 516 |
| 418 | 20240827 | 113400 | 51940083300 | 152800 | 152700 | 152900 | 152700 | 464 |
| 419 | 20240827 | 113300 | 51869185100 | 152800 | 152900 | 153000 | 152700 | 141 |
| 420 | 20240827 | 113200 | 51847630600 | 152800 | 152500 | 152900 | 152400 | 273 |
| 421 | 20240827 | 113100 | 51805955900 | 152500 | 152400 | 152600 | 152400 | 144 |
| 422 | 20240827 | 113000 | 51783997000 | 152400 | 152400 | 152500 | 152300 | 624 |
| 423 | 20240827 | 112900 | 51688845100 | 152400 | 152600 | 152600 | 152300 | 278 |
| 424 | 20240827 | 112800 | 51646477900 | 152600 | 152800 | 152800 | 152600 | 167 |
| 425 | 20240827 | 112700 | 51620974600 | 152800 | 152900 | 153000 | 152700 | 188 |
| 426 | 20240827 | 112600 | 51592236100 | 153000 | 152500 | 153000 | 152400 | 379 |
| 427 | 20240827 | 112500 | 51534308600 | 152500 | 152400 | 152600 | 152300 | 767 |
| 428 | 20240827 | 112400 | 51417351400 | 152300 | 152500 | 152500 | 152300 | 654 |
| 429 | 20240827 | 112300 | 51317687300 | 152500 | 153100 | 153100 | 152400 | 859 |
| 430 | 20240827 | 112200 | 51186475400 | 153100 | 153200 | 153200 | 153100 | 135 |
| 431 | 20240827 | 112100 | 51165799200 | 153200 | 153300 | 153300 | 153200 | 256 |
| 432 | 20240827 | 112000 | 51126560600 | 153200 | 153200 | 153300 | 153100 | 862 |
| 433 | 20240827 | 111900 | 50994444900 | 153200 | 153100 | 153200 | 153000 | 402 |
| 434 | 20240827 | 111800 | 50932890500 | 153100 | 153100 | 153300 | 153000 | 568 |
| 435 | 20240827 | 111700 | 50845902200 | 153100 | 153200 | 153500 | 153000 | 1441 |
| 436 | 20240827 | 111600 | 50625011900 | 152900 | 153100 | 153200 | 152900 | 588 |
| 437 | 20240827 | 111500 | 50534995300 | 153200 | 153100 | 153300 | 152900 | 650 |
| 438 | 20240827 | 111400 | 50435495700 | 153100 | 153400 | 153400 | 153100 | 483 |
| 439 | 20240827 | 111300 | 50361473500 | 153300 | 153400 | 153500 | 153200 | 1589 |
| 440 | 20240827 | 111200 | 50117746400 | 153300 | 152900 | 153400 | 152900 | 2146 |
| 441 | 20240827 | 111100 | 49789011400 | 152900 | 152700 | 153000 | 152600 | 711 |
| 442 | 20240827 | 111000 | 49680334800 | 152700 | 152700 | 152700 | 152500 | 557 |
| 443 | 20240827 | 110900 | 49595312800 | 152600 | 152500 | 152600 | 152300 | 332 |
| 444 | 20240827 | 110800 | 49544671000 | 152500 | 152300 | 152700 | 152300 | 976 |
| 445 | 20240827 | 110700 | 49395799700 | 152300 | 152200 | 152300 | 152100 | 162 |
| 446 | 20240827 | 110600 | 49371141200 | 152100 | 152000 | 152400 | 152000 | 805 |
| 447 | 20240827 | 110500 | 49248558300 | 152000 | 152300 | 152300 | 152000 | 267 |
| 448 | 20240827 | 110400 | 49207926700 | 152300 | 152500 | 152500 | 152300 | 497 |
| 449 | 20240827 | 110300 | 49132151600 | 152500 | 152100 | 152500 | 152000 | 682 |
| 450 | 20240827 | 110200 | 49028288500 | 152100 | 152200 | 152300 | 152000 | 1022 |
| 451 | 20240827 | 110100 | 48872907400 | 152200 | 152300 | 152300 | 152100 | 346 |
| 452 | 20240827 | 110000 | 48820228600 | 152300 | 152100 | 152400 | 152000 | 142 |
| 453 | 20240827 | 105900 | 48798604900 | 152100 | 152400 | 152500 | 152000 | 474 |
| 454 | 20240827 | 105800 | 48726501700 | 152300 | 152100 | 152500 | 152000 | 616 |
| 455 | 20240827 | 105700 | 48632779000 | 152000 | 151900 | 152200 | 151800 | 917 |
| 456 | 20240827 | 105600 | 48493412500 | 151800 | 152100 | 152600 | 151800 | 2936 |
| 457 | 20240827 | 105500 | 48046717500 | 152000 | 152400 | 152400 | 151900 | 1235 |
| 458 | 20240827 | 105400 | 47858964200 | 152500 | 151900 | 152500 | 151900 | 1589 |
| 459 | 20240827 | 105300 | 47617318700 | 152000 | 152100 | 152200 | 151900 | 1262 |
| 460 | 20240827 | 105200 | 47425470400 | 152100 | 152400 | 152500 | 152100 | 702 |
| 461 | 20240827 | 105100 | 47318553900 | 152400 | 152500 | 152500 | 152400 | 503 |
| 462 | 20240827 | 105000 | 47241887400 | 152500 | 152700 | 152800 | 152400 | 1000 |
| 463 | 20240827 | 104900 | 47089286100 | 152700 | 152600 | 152800 | 152500 | 826 |
| 464 | 20240827 | 104800 | 46963188100 | 152700 | 152500 | 152700 | 152500 | 424 |
| 465 | 20240827 | 104700 | 46898472000 | 152500 | 152700 | 152800 | 152500 | 1436 |
| 466 | 20240827 | 104600 | 46679226900 | 152800 | 152700 | 152800 | 152600 | 261 |
| 467 | 20240827 | 104500 | 46639360200 | 152600 | 152700 | 153000 | 152600 | 1271 |
| 468 | 20240827 | 104400 | 46444978600 | 152800 | 152400 | 152800 | 152300 | 393 |
| 469 | 20240827 | 104300 | 46384991400 | 152500 | 152400 | 152500 | 152300 | 535 |
| 470 | 20240827 | 104200 | 46303447400 | 152400 | 152400 | 152900 | 152200 | 691 |
| 471 | 20240827 | 104100 | 46198056400 | 152200 | 152600 | 153000 | 152200 | 2403 |
| 472 | 20240827 | 104000 | 45831527800 | 152700 | 153100 | 153100 | 152600 | 1237 |
| 473 | 20240827 | 103900 | 45642585300 | 153000 | 153100 | 153200 | 152700 | 598 |
| 474 | 20240827 | 103800 | 45551113500 | 152800 | 152700 | 153200 | 152500 | 1720 |
| 475 | 20240827 | 103700 | 45288289000 | 152700 | 152800 | 153000 | 152500 | 948 |
| 476 | 20240827 | 103600 | 45143503100 | 152800 | 152500 | 152900 | 152500 | 959 |
| 477 | 20240827 | 103500 | 44996992100 | 152500 | 152000 | 152800 | 152000 | 1234 |
| 478 | 20240827 | 103400 | 44808949500 | 152000 | 152700 | 152800 | 152000 | 5141 |
| 479 | 20240827 | 103300 | 44026047000 | 152700 | 153300 | 153500 | 152700 | 2322 |
| 480 | 20240827 | 103200 | 43670614400 | 153300 | 153400 | 153500 | 153300 | 647 |
| 481 | 20240827 | 103100 | 43571362900 | 153400 | 153600 | 153700 | 153300 | 2877 |
| 482 | 20240827 | 103000 | 43129874300 | 153700 | 153400 | 153900 | 153400 | 2049 |
| 483 | 20240827 | 102900 | 42815109800 | 153400 | 153700 | 153800 | 153400 | 3691 |
| 484 | 20240827 | 102800 | 42248411100 | 153500 | 153600 | 153800 | 153300 | 1737 |
| 485 | 20240827 | 102700 | 41981718500 | 153600 | 153500 | 153800 | 153300 | 1742 |
| 486 | 20240827 | 102600 | 41714225700 | 153500 | 153400 | 153700 | 153200 | 1174 |
| 487 | 20240827 | 102500 | 41534138100 | 153400 | 153900 | 154200 | 153100 | 6428 |
| 488 | 20240827 | 102400 | 40545543100 | 153900 | 153500 | 153900 | 153400 | 3966 |
| 489 | 20240827 | 102300 | 39936008500 | 153500 | 152600 | 153500 | 152600 | 2780 |
| 490 | 20240827 | 102200 | 39509993900 | 152700 | 153000 | 153200 | 152500 | 6244 |
| 491 | 20240827 | 102100 | 38555688000 | 153000 | 153700 | 153700 | 153000 | 3903 |
| 492 | 20240827 | 102000 | 37957288000 | 153700 | 153400 | 153700 | 153300 | 3881 |
| 493 | 20240827 | 101900 | 37361465900 | 153400 | 153100 | 153400 | 153100 | 4235 |
| 494 | 20240827 | 101800 | 36712191000 | 153100 | 152700 | 153200 | 152600 | 2323 |
| 495 | 20240827 | 101700 | 36356856400 | 152600 | 153600 | 153600 | 152500 | 5191 |
| 496 | 20240827 | 101600 | 35562625900 | 153600 | 152300 | 153600 | 152200 | 9805 |
| 497 | 20240827 | 101500 | 34063323600 | 152300 | 152100 | 152500 | 152100 | 2496 |
| 498 | 20240827 | 101400 | 33683203900 | 152100 | 152200 | 152400 | 152000 | 2118 |
| 499 | 20240827 | 101300 | 33360811000 | 152100 | 152200 | 152200 | 152000 | 1732 |
| 500 | 20240827 | 101200 | 33097356500 | 152100 | 152100 | 152200 | 151900 | 2606 |
| 501 | 20240827 | 101100 | 32701035700 | 152100 | 152500 | 152800 | 151800 | 5407 |
| 502 | 20240827 | 101000 | 31877456500 | 152400 | 151400 | 152500 | 151200 | 12189 |
| 503 | 20240827 | 100900 | 30025100700 | 151400 | 151300 | 151400 | 151100 | 1014 |
| 504 | 20240827 | 100800 | 29871764400 | 151300 | 151200 | 151600 | 151200 | 3180 |
| 505 | 20240827 | 100700 | 29390351700 | 151100 | 150900 | 151200 | 150800 | 2619 |
| 506 | 20240827 | 100600 | 28994850900 | 150900 | 151200 | 151300 | 150900 | 1718 |
| 507 | 20240827 | 100500 | 28735171100 | 151300 | 151500 | 151500 | 151000 | 5145 |
| 508 | 20240827 | 100400 | 27956057400 | 151500 | 150600 | 151500 | 150600 | 8494 |
| 509 | 20240827 | 100300 | 26672563600 | 150600 | 150500 | 150700 | 150500 | 1220 |
| 510 | 20240827 | 100200 | 26488821300 | 150500 | 150400 | 150800 | 150200 | 3873 |
| 511 | 20240827 | 100100 | 25905618000 | 150400 | 149700 | 150400 | 149500 | 2051 |
| 512 | 20240827 | 100000 | 25598011200 | 149700 | 149800 | 149800 | 149400 | 735 |
| 513 | 20240827 | 095900 | 25488046200 | 149800 | 149400 | 149900 | 149200 | 1303 |
| 514 | 20240827 | 095800 | 25293386600 | 149400 | 149700 | 149700 | 149300 | 826 |
| 515 | 20240827 | 095700 | 25169948700 | 149700 | 150000 | 150000 | 149600 | 1181 |
| 516 | 20240827 | 095600 | 24993043400 | 150100 | 150200 | 150200 | 150000 | 1210 |
| 517 | 20240827 | 095500 | 24811479200 | 150100 | 150200 | 150500 | 150000 | 1407 |
| 518 | 20240827 | 095400 | 24600007900 | 150200 | 150300 | 150300 | 150200 | 448 |
| 519 | 20240827 | 095300 | 24532688700 | 150000 | 150300 | 150400 | 149900 | 1334 |
| 520 | 20240827 | 095200 | 24332411000 | 150400 | 150300 | 150900 | 150000 | 3630 |
| 521 | 20240827 | 095100 | 23786568500 | 150400 | 150000 | 150400 | 150000 | 1112 |
| 522 | 20240827 | 095000 | 23619520100 | 150000 | 149800 | 150000 | 149600 | 767 |
| 523 | 20240827 | 094900 | 23504554100 | 149700 | 149400 | 149700 | 149400 | 991 |
| 524 | 20240827 | 094800 | 23356291100 | 149400 | 150400 | 150400 | 149400 | 2714 |
| 525 | 20240827 | 094700 | 22949330900 | 150400 | 150700 | 151000 | 150300 | 4957 |
| 526 | 20240827 | 094600 | 22202145700 | 150700 | 149500 | 151100 | 149500 | 22657 |
| 527 | 20240827 | 094500 | 18793024600 | 149600 | 148900 | 149900 | 148900 | 7742 |
| 528 | 20240827 | 094400 | 17635350700 | 148900 | 148800 | 148900 | 148500 | 899 |
| 529 | 20240827 | 094300 | 17501645800 | 148900 | 149200 | 149300 | 148700 | 637 |
| 530 | 20240827 | 094200 | 17406672700 | 149300 | 148500 | 149300 | 148500 | 2047 |
| 531 | 20240827 | 094100 | 17101823500 | 148500 | 148000 | 148600 | 147800 | 1532 |
| 532 | 20240827 | 094000 | 16874719300 | 147900 | 147700 | 148000 | 147300 | 1416 |
| 533 | 20240827 | 093900 | 16665504100 | 147300 | 147300 | 147800 | 146800 | 1647 |
| 534 | 20240827 | 093800 | 16423173600 | 147000 | 147400 | 147600 | 147000 | 1981 |
| 535 | 20240827 | 093700 | 16131501400 | 147500 | 147800 | 147900 | 147400 | 1231 |
| 536 | 20240827 | 093600 | 15949660300 | 147800 | 147800 | 147800 | 147500 | 989 |
| 537 | 20240827 | 093500 | 15803636800 | 147800 | 148000 | 148100 | 147700 | 726 |
| 538 | 20240827 | 093400 | 15696262600 | 148000 | 148300 | 148300 | 147900 | 2899 |
| 539 | 20240827 | 093300 | 15266949200 | 148300 | 148500 | 148600 | 148300 | 1770 |
| 540 | 20240827 | 093200 | 15004258500 | 148600 | 148400 | 148800 | 148400 | 1206 |
| 541 | 20240827 | 093100 | 14825073600 | 148600 | 148600 | 148600 | 148300 | 1223 |
| 542 | 20240827 | 093000 | 14643544400 | 148600 | 148800 | 148900 | 148500 | 1034 |
| 543 | 20240827 | 092900 | 14489823300 | 148800 | 148900 | 148900 | 148800 | 424 |
| 544 | 20240827 | 092800 | 14426723200 | 148800 | 149300 | 149300 | 148800 | 282 |
| 545 | 20240827 | 092700 | 14384709600 | 149300 | 148700 | 149400 | 148700 | 2506 |
| 546 | 20240827 | 092600 | 14011067400 | 148700 | 148400 | 148900 | 148400 | 519 |
| 547 | 20240827 | 092500 | 13933890500 | 148400 | 148300 | 148500 | 148200 | 1565 |
| 548 | 20240827 | 092400 | 13701698100 | 148300 | 148700 | 149000 | 148300 | 1718 |
| 549 | 20240827 | 092300 | 13446597100 | 148700 | 149300 | 149400 | 148600 | 1509 |
| 550 | 20240827 | 092200 | 13221851300 | 149300 | 149100 | 149300 | 148500 | 1648 |
| 551 | 20240827 | 092100 | 12976556900 | 149100 | 149300 | 149400 | 149100 | 987 |
| 552 | 20240827 | 092000 | 12829214500 | 149300 | 149400 | 149600 | 149000 | 3787 |
| 553 | 20240827 | 091900 | 12263488800 | 149500 | 148400 | 149500 | 148100 | 3115 |
| 554 | 20240827 | 091800 | 11798930500 | 148600 | 148700 | 149200 | 148100 | 1232 |
| 555 | 20240827 | 091700 | 11615655400 | 149000 | 149400 | 149500 | 148600 | 3418 |
| 556 | 20240827 | 091600 | 11105928400 | 149300 | 147500 | 149400 | 147500 | 5402 |
| 557 | 20240827 | 091500 | 10302300100 | 147500 | 148100 | 148200 | 147200 | 2080 |
| 558 | 20240827 | 091400 | 9995071600 | 148200 | 148800 | 148900 | 148100 | 2778 |
| 559 | 20240827 | 091300 | 9582527800 | 148700 | 149000 | 149100 | 148600 | 5425 |
| 560 | 20240827 | 091200 | 8774404700 | 149100 | 150100 | 150300 | 148900 | 6448 |
| 561 | 20240827 | 091100 | 7810137500 | 150300 | 149000 | 150500 | 149000 | 15958 |
| 562 | 20240827 | 091000 | 5414759500 | 149100 | 147700 | 150000 | 147700 | 9241 |
| 563 | 20240827 | 090900 | 4039665600 | 147700 | 146900 | 148400 | 146900 | 5674 |
| 564 | 20240827 | 090800 | 3200139000 | 146400 | 146900 | 147600 | 146200 | 3666 |
| 565 | 20240827 | 090700 | 2661762000 | 146900 | 147100 | 147100 | 146500 | 610 |
| 566 | 20240827 | 090600 | 2572245300 | 147300 | 146600 | 147700 | 146200 | 2500 |
| 567 | 20240827 | 090500 | 2204174000 | 146600 | 146400 | 146600 | 145700 | 1604 |
| 568 | 20240827 | 090400 | 1969977900 | 146400 | 146800 | 147300 | 146300 | 1640 |
| 569 | 20240827 | 090300 | 1729531300 | 146800 | 147000 | 147600 | 146400 | 1583 |
| 570 | 20240827 | 090200 | 1496585800 | 147700 | 145600 | 147800 | 145500 | 4781 |
| 571 | 20240827 | 090100 | 795318700 | 145600 | 145800 | 146200 | 145500 | 1280 |
| 572 | 20240827 | 090000 | 608879900 | 145800 | 145900 | 146900 | 145600 | 4161 |