32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 190000 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 16514 |
| 3 | 20240827 | 185900 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 4 | 20240827 | 185800 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 5 | 20240827 | 185700 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 6 | 20240827 | 185600 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 7 | 20240827 | 185500 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 8 | 20240827 | 185400 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 9 | 20240827 | 185300 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 10 | 20240827 | 185200 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 11 | 20240827 | 185100 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 12 | 20240827 | 185000 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 13 | 20240827 | 184900 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 14 | 20240827 | 184800 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 15 | 20240827 | 184700 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 16 | 20240827 | 184600 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 17 | 20240827 | 184500 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 18 | 20240827 | 184400 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 19 | 20240827 | 184300 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 20 | 20240827 | 184200 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 21 | 20240827 | 184100 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 22 | 20240827 | 184000 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 23 | 20240827 | 183900 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 24 | 20240827 | 183800 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 25 | 20240827 | 183700 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 26 | 20240827 | 183600 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 27 | 20240827 | 183500 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 28 | 20240827 | 183400 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 29 | 20240827 | 183300 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 30 | 20240827 | 183200 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 31 | 20240827 | 183100 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 32 | 20240827 | 183000 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 16514 |
| 33 | 20240827 | 182900 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 34 | 20240827 | 182800 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 35 | 20240827 | 182700 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 36 | 20240827 | 182600 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 37 | 20240827 | 182500 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 38 | 20240827 | 182400 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 39 | 20240827 | 182300 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 40 | 20240827 | 182200 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 41 | 20240827 | 182100 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 42 | 20240827 | 182000 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 43 | 20240827 | 181900 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 44 | 20240827 | 181800 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 45 | 20240827 | 181700 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 46 | 20240827 | 181600 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 47 | 20240827 | 181500 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 48 | 20240827 | 181400 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 49 | 20240827 | 181300 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 50 | 20240827 | 181200 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 51 | 20240827 | 181100 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 52 | 20240827 | 181000 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 53 | 20240827 | 180900 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 54 | 20240827 | 180800 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 55 | 20240827 | 180700 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 56 | 20240827 | 180600 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 57 | 20240827 | 180500 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 58 | 20240827 | 180400 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 59 | 20240827 | 180300 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 60 | 20240827 | 180200 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 61 | 20240827 | 180100 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 62 | 20240827 | 180000 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 16514 |
| 63 | 20240827 | 175900 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 64 | 20240827 | 175800 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 65 | 20240827 | 175700 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 66 | 20240827 | 175600 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 67 | 20240827 | 175500 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 68 | 20240827 | 175400 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 69 | 20240827 | 175300 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 70 | 20240827 | 175200 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 71 | 20240827 | 175100 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 72 | 20240827 | 175000 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 73 | 20240827 | 174900 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 74 | 20240827 | 174800 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 75 | 20240827 | 174700 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 76 | 20240827 | 174600 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 77 | 20240827 | 174500 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 78 | 20240827 | 174400 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 79 | 20240827 | 174300 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 80 | 20240827 | 174200 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 81 | 20240827 | 174100 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 82 | 20240827 | 174000 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 83 | 20240827 | 173900 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 84 | 20240827 | 173800 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 85 | 20240827 | 173700 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 86 | 20240827 | 173600 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 87 | 20240827 | 173500 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 88 | 20240827 | 173400 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 89 | 20240827 | 173300 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 90 | 20240827 | 173200 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 91 | 20240827 | 173100 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 92 | 20240827 | 173000 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 16514 |
| 93 | 20240827 | 172900 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 94 | 20240827 | 172800 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 95 | 20240827 | 172700 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 96 | 20240827 | 172600 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 97 | 20240827 | 172500 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 98 | 20240827 | 172400 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 99 | 20240827 | 172300 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 100 | 20240827 | 172200 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 101 | 20240827 | 172100 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 102 | 20240827 | 172000 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 103 | 20240827 | 171900 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 104 | 20240827 | 171800 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 105 | 20240827 | 171700 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 106 | 20240827 | 171600 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 107 | 20240827 | 171500 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 108 | 20240827 | 171400 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 109 | 20240827 | 171300 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 110 | 20240827 | 171200 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 111 | 20240827 | 171100 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 112 | 20240827 | 171000 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 113 | 20240827 | 170900 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 114 | 20240827 | 170800 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 115 | 20240827 | 170700 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 116 | 20240827 | 170600 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 117 | 20240827 | 170500 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 118 | 20240827 | 170400 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 119 | 20240827 | 170300 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 120 | 20240827 | 170200 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 121 | 20240827 | 170100 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 122 | 20240827 | 170000 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 16514 |
| 123 | 20240827 | 165900 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 124 | 20240827 | 165800 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 125 | 20240827 | 165700 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 126 | 20240827 | 165600 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 127 | 20240827 | 165500 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 128 | 20240827 | 165400 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 129 | 20240827 | 165300 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 130 | 20240827 | 165200 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 131 | 20240827 | 165100 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 132 | 20240827 | 165000 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 133 | 20240827 | 164900 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 134 | 20240827 | 164800 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 135 | 20240827 | 164700 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 136 | 20240827 | 164600 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 137 | 20240827 | 164500 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 138 | 20240827 | 164400 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 139 | 20240827 | 164300 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 140 | 20240827 | 164200 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 141 | 20240827 | 164100 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 142 | 20240827 | 164000 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 143 | 20240827 | 163900 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 144 | 20240827 | 163800 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 145 | 20240827 | 163700 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 146 | 20240827 | 163600 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 147 | 20240827 | 163500 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 148 | 20240827 | 163400 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 149 | 20240827 | 163300 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 150 | 20240827 | 163200 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 151 | 20240827 | 163100 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 152 | 20240827 | 163000 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 16514 |
| 153 | 20240827 | 162900 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 154 | 20240827 | 162800 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 155 | 20240827 | 162700 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 156 | 20240827 | 162600 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 157 | 20240827 | 162500 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 158 | 20240827 | 162400 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 159 | 20240827 | 162300 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 160 | 20240827 | 162200 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 161 | 20240827 | 162100 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 162 | 20240827 | 162000 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 163 | 20240827 | 161900 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 164 | 20240827 | 161800 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 165 | 20240827 | 161700 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 166 | 20240827 | 161600 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 167 | 20240827 | 161500 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 168 | 20240827 | 161400 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 169 | 20240827 | 161300 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 170 | 20240827 | 161200 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 171 | 20240827 | 161100 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 172 | 20240827 | 161000 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 173 | 20240827 | 160900 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 174 | 20240827 | 160800 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 175 | 20240827 | 160700 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 176 | 20240827 | 160600 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 177 | 20240827 | 160500 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 178 | 20240827 | 160400 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 179 | 20240827 | 160300 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 180 | 20240827 | 160200 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 181 | 20240827 | 160100 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 182 | 20240827 | 160000 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 16514 |
| 183 | 20240827 | 155900 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 184 | 20240827 | 155800 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 185 | 20240827 | 155700 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 186 | 20240827 | 155600 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 187 | 20240827 | 155500 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 188 | 20240827 | 155400 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 189 | 20240827 | 155300 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 190 | 20240827 | 155200 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 191 | 20240827 | 155100 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 192 | 20240827 | 155000 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 193 | 20240827 | 154900 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 194 | 20240827 | 154800 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 195 | 20240827 | 154700 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 196 | 20240827 | 154600 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 197 | 20240827 | 154500 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 198 | 20240827 | 154400 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 199 | 20240827 | 154300 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 200 | 20240827 | 154200 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 201 | 20240827 | 154100 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 202 | 20240827 | 154000 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 203 | 20240827 | 153900 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 204 | 20240827 | 153800 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 205 | 20240827 | 153700 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 206 | 20240827 | 153600 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 207 | 20240827 | 153500 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 208 | 20240827 | 153400 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 209 | 20240827 | 153300 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 210 | 20240827 | 153200 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 211 | 20240827 | 153100 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 212 | 20240827 | 153000 | 19093418150 | 46600 | 46600 | 46600 | 46600 | 33028 |
| 213 | 20240827 | 152900 | 18323865750 | 46400 | 46400 | 46400 | 46400 | 0 |
| 214 | 20240827 | 152800 | 18323865750 | 46400 | 46400 | 46400 | 46400 | 0 |
| 215 | 20240827 | 152700 | 18323865750 | 46400 | 46400 | 46400 | 46400 | 0 |
| 216 | 20240827 | 152600 | 18323865750 | 46400 | 46400 | 46400 | 46400 | 0 |
| 217 | 20240827 | 152500 | 18323865750 | 46400 | 46400 | 46400 | 46400 | 0 |
| 218 | 20240827 | 152400 | 18323865750 | 46400 | 46400 | 46400 | 46400 | 0 |
| 219 | 20240827 | 152300 | 18323865750 | 46400 | 46400 | 46400 | 46400 | 0 |
| 220 | 20240827 | 152200 | 18323865750 | 46400 | 46400 | 46400 | 46400 | 0 |
| 221 | 20240827 | 152100 | 18323865750 | 46400 | 46400 | 46400 | 46400 | 0 |
| 222 | 20240827 | 152000 | 18323865750 | 46400 | 46400 | 46400 | 46400 | 0 |
| 223 | 20240827 | 151900 | 18323865750 | 46400 | 46450 | 46500 | 46400 | 1434 |
| 224 | 20240827 | 151800 | 18257253600 | 46450 | 46400 | 46500 | 46400 | 196 |
| 225 | 20240827 | 151700 | 18248149300 | 46500 | 46400 | 46500 | 46350 | 1078 |
| 226 | 20240827 | 151600 | 18198093150 | 46400 | 46400 | 46450 | 46400 | 998 |
| 227 | 20240827 | 151500 | 18151785150 | 46450 | 46400 | 46450 | 46400 | 528 |
| 228 | 20240827 | 151400 | 18127283500 | 46400 | 46450 | 46500 | 46400 | 668 |
| 229 | 20240827 | 151300 | 18096272400 | 46500 | 46450 | 46500 | 46400 | 797 |
| 230 | 20240827 | 151200 | 18059268050 | 46400 | 46400 | 46450 | 46400 | 764 |
| 231 | 20240827 | 151100 | 18023804400 | 46450 | 46450 | 46450 | 46400 | 1207 |
| 232 | 20240827 | 151000 | 17967766550 | 46400 | 46450 | 46450 | 46400 | 734 |
| 233 | 20240827 | 150900 | 17933707250 | 46400 | 46400 | 46500 | 46400 | 2323 |
| 234 | 20240827 | 150800 | 17825781150 | 46400 | 46450 | 46500 | 46400 | 775 |
| 235 | 20240827 | 150700 | 17789795000 | 46450 | 46400 | 46450 | 46400 | 1835 |
| 236 | 20240827 | 150600 | 17704588050 | 46400 | 46400 | 46450 | 46400 | 1020 |
| 237 | 20240827 | 150500 | 17657257350 | 46400 | 46400 | 46450 | 46400 | 475 |
| 238 | 20240827 | 150400 | 17635210500 | 46400 | 46450 | 46500 | 46400 | 723 |
| 239 | 20240827 | 150300 | 17601635150 | 46450 | 46450 | 46500 | 46450 | 859 |
| 240 | 20240827 | 150200 | 17561728300 | 46450 | 46400 | 46500 | 46400 | 2094 |
| 241 | 20240827 | 150100 | 17464482250 | 46400 | 46450 | 46450 | 46400 | 956 |
| 242 | 20240827 | 150000 | 17420117850 | 46400 | 46400 | 46450 | 46400 | 539 |
| 243 | 20240827 | 145900 | 17395105950 | 46400 | 46400 | 46500 | 46400 | 1539 |
| 244 | 20240827 | 145800 | 17323657350 | 46400 | 46400 | 46450 | 46400 | 558 |
| 245 | 20240827 | 145700 | 17297761150 | 46450 | 46450 | 46450 | 46400 | 1354 |
| 246 | 20240827 | 145600 | 17234890300 | 46450 | 46400 | 46500 | 46400 | 1039 |
| 247 | 20240827 | 145500 | 17186636300 | 46400 | 46400 | 46450 | 46350 | 2124 |
| 248 | 20240827 | 145400 | 17088039300 | 46400 | 46400 | 46450 | 46350 | 1407 |
| 249 | 20240827 | 145300 | 17022768950 | 46400 | 46350 | 46400 | 46350 | 1159 |
| 250 | 20240827 | 145200 | 16969027700 | 46400 | 46350 | 46450 | 46350 | 1065 |
| 251 | 20240827 | 145100 | 16919620700 | 46350 | 46350 | 46400 | 46300 | 1658 |
| 252 | 20240827 | 145000 | 16842768050 | 46350 | 46350 | 46400 | 46350 | 1361 |
| 253 | 20240827 | 144900 | 16779664950 | 46350 | 46350 | 46400 | 46350 | 885 |
| 254 | 20240827 | 144800 | 16738643250 | 46350 | 46350 | 46450 | 46300 | 1934 |
| 255 | 20240827 | 144700 | 16648974300 | 46350 | 46350 | 46400 | 46350 | 909 |
| 256 | 20240827 | 144600 | 16606838900 | 46350 | 46350 | 46450 | 46350 | 1106 |
| 257 | 20240827 | 144500 | 16555544750 | 46350 | 46400 | 46450 | 46350 | 1270 |
| 258 | 20240827 | 144400 | 16496622800 | 46450 | 46400 | 46500 | 46350 | 1900 |
| 259 | 20240827 | 144300 | 16408436450 | 46350 | 46350 | 46400 | 46350 | 1139 |
| 260 | 20240827 | 144200 | 16355634050 | 46350 | 46400 | 46450 | 46350 | 1415 |
| 261 | 20240827 | 144100 | 16289989200 | 46400 | 46350 | 46500 | 46350 | 2681 |
| 262 | 20240827 | 144000 | 16165607650 | 46450 | 46400 | 46450 | 46300 | 1333 |
| 263 | 20240827 | 143900 | 16103798450 | 46350 | 46400 | 46450 | 46350 | 1544 |
| 264 | 20240827 | 143800 | 16032223550 | 46400 | 46450 | 46450 | 46350 | 714 |
| 265 | 20240827 | 143700 | 15999089150 | 46400 | 46350 | 46450 | 46300 | 2307 |
| 266 | 20240827 | 143600 | 15892077150 | 46400 | 46350 | 46400 | 46350 | 738 |
| 267 | 20240827 | 143500 | 15857870250 | 46350 | 46450 | 46450 | 46350 | 892 |
| 268 | 20240827 | 143400 | 15816493900 | 46450 | 46350 | 46500 | 46350 | 1484 |
| 269 | 20240827 | 143300 | 15747607850 | 46350 | 46350 | 46450 | 46300 | 1919 |
| 270 | 20240827 | 143200 | 15658632050 | 46400 | 46350 | 46400 | 46350 | 777 |
| 271 | 20240827 | 143100 | 15622615300 | 46400 | 46450 | 46450 | 46350 | 831 |
| 272 | 20240827 | 143000 | 15584077350 | 46450 | 46450 | 46500 | 46350 | 1751 |
| 273 | 20240827 | 142900 | 15502771450 | 46400 | 46400 | 46450 | 46400 | 975 |
| 274 | 20240827 | 142800 | 15457530600 | 46400 | 46350 | 46500 | 46350 | 3379 |
| 275 | 20240827 | 142700 | 15300579650 | 46400 | 46400 | 46450 | 46400 | 1047 |
| 276 | 20240827 | 142600 | 15251996000 | 46450 | 46400 | 46450 | 46400 | 820 |
| 277 | 20240827 | 142500 | 15213945150 | 46400 | 46450 | 46500 | 46400 | 1105 |
| 278 | 20240827 | 142400 | 15162650700 | 46400 | 46400 | 46450 | 46400 | 1673 |
| 279 | 20240827 | 142300 | 15084973350 | 46450 | 46350 | 46450 | 46300 | 5105 |
| 280 | 20240827 | 142200 | 14848282050 | 46350 | 46400 | 46450 | 46350 | 2278 |
| 281 | 20240827 | 142100 | 14742652250 | 46400 | 46400 | 46450 | 46400 | 1005 |
| 282 | 20240827 | 142000 | 14696016100 | 46400 | 46400 | 46450 | 46400 | 1197 |
| 283 | 20240827 | 141900 | 14640467250 | 46400 | 46400 | 46450 | 46400 | 959 |
| 284 | 20240827 | 141800 | 14595964600 | 46400 | 46400 | 46450 | 46400 | 883 |
| 285 | 20240827 | 141700 | 14554990200 | 46400 | 46400 | 46500 | 46400 | 1300 |
| 286 | 20240827 | 141600 | 14494635100 | 46450 | 46450 | 46450 | 46350 | 1303 |
| 287 | 20240827 | 141500 | 14434188650 | 46450 | 46400 | 46550 | 46350 | 2807 |
| 288 | 20240827 | 141400 | 14303798450 | 46350 | 46350 | 46400 | 46350 | 690 |
| 289 | 20240827 | 141300 | 14271814200 | 46350 | 46400 | 46400 | 46350 | 1328 |
| 290 | 20240827 | 141200 | 14210255850 | 46400 | 46450 | 46500 | 46350 | 999 |
| 291 | 20240827 | 141100 | 14163902200 | 46450 | 46400 | 46550 | 46300 | 3771 |
| 292 | 20240827 | 141000 | 13988810350 | 46350 | 46400 | 46400 | 46350 | 820 |
| 293 | 20240827 | 140900 | 13950797050 | 46350 | 46400 | 46400 | 46350 | 1000 |
| 294 | 20240827 | 140800 | 13904440100 | 46400 | 46400 | 46450 | 46400 | 850 |
| 295 | 20240827 | 140700 | 13864991600 | 46400 | 46400 | 46500 | 46300 | 4559 |
| 296 | 20240827 | 140600 | 13653512400 | 46400 | 46400 | 46450 | 46400 | 1209 |
| 297 | 20240827 | 140500 | 13597381500 | 46450 | 46350 | 46500 | 46350 | 2776 |
| 298 | 20240827 | 140400 | 13468538400 | 46400 | 46350 | 46400 | 46350 | 1163 |
| 299 | 20240827 | 140300 | 13414615450 | 46350 | 46400 | 46400 | 46350 | 1478 |
| 300 | 20240827 | 140200 | 13346080400 | 46400 | 46400 | 46450 | 46400 | 1259 |
| 301 | 20240827 | 140100 | 13287656950 | 46400 | 46450 | 46450 | 46400 | 1575 |
| 302 | 20240827 | 140000 | 13214555250 | 46400 | 46400 | 46450 | 46400 | 800 |
| 303 | 20240827 | 135900 | 13177430050 | 46400 | 46400 | 46450 | 46400 | 880 |
| 304 | 20240827 | 135800 | 13136594400 | 46400 | 46400 | 46450 | 46400 | 969 |
| 305 | 20240827 | 135700 | 13091627550 | 46450 | 46400 | 46500 | 46400 | 1726 |
| 306 | 20240827 | 135600 | 13011500250 | 46400 | 46400 | 46450 | 46400 | 1021 |
| 307 | 20240827 | 135500 | 12964122550 | 46400 | 46450 | 46500 | 46400 | 1871 |
| 308 | 20240827 | 135400 | 12877213150 | 46450 | 46500 | 46500 | 46450 | 1434 |
| 309 | 20240827 | 135300 | 12810594750 | 46500 | 46500 | 46550 | 46450 | 1716 |
| 310 | 20240827 | 135200 | 12730812650 | 46550 | 46550 | 46550 | 46500 | 841 |
| 311 | 20240827 | 135100 | 12691700850 | 46500 | 46450 | 46600 | 46450 | 1645 |
| 312 | 20240827 | 135000 | 12615179400 | 46500 | 46500 | 46550 | 46500 | 700 |
| 313 | 20240827 | 134900 | 12582627400 | 46500 | 46500 | 46500 | 46450 | 1333 |
| 314 | 20240827 | 134800 | 12520669500 | 46500 | 46450 | 46550 | 46400 | 1251 |
| 315 | 20240827 | 134700 | 12462515300 | 46450 | 46450 | 46500 | 46400 | 3124 |
| 316 | 20240827 | 134600 | 12317432500 | 46450 | 46450 | 46500 | 46450 | 755 |
| 317 | 20240827 | 134500 | 12282355350 | 46450 | 46500 | 46550 | 46450 | 2001 |
| 318 | 20240827 | 134400 | 12189316250 | 46500 | 46500 | 46550 | 46500 | 2427 |
| 319 | 20240827 | 134300 | 12076445900 | 46500 | 46500 | 46550 | 46500 | 2023 |
| 320 | 20240827 | 134200 | 11982297900 | 46500 | 46600 | 46600 | 46500 | 3700 |
| 321 | 20240827 | 134100 | 11810100600 | 46550 | 46550 | 46600 | 46550 | 1841 |
| 322 | 20240827 | 134000 | 11724397150 | 46550 | 46550 | 46600 | 46550 | 1281 |
| 323 | 20240827 | 133900 | 11664750300 | 46600 | 46600 | 46650 | 46550 | 5423 |
| 324 | 20240827 | 133800 | 11412038150 | 46600 | 46600 | 46650 | 46600 | 411 |
| 325 | 20240827 | 133700 | 11392883050 | 46650 | 46650 | 46650 | 46600 | 658 |
| 326 | 20240827 | 133600 | 11362212350 | 46650 | 46600 | 46650 | 46600 | 2392 |
| 327 | 20240827 | 133500 | 11250713150 | 46600 | 46650 | 46650 | 46600 | 575 |
| 328 | 20240827 | 133400 | 11223912500 | 46600 | 46600 | 46650 | 46600 | 909 |
| 329 | 20240827 | 133300 | 11181530450 | 46650 | 46600 | 46700 | 46600 | 1134 |
| 330 | 20240827 | 133200 | 11128651700 | 46650 | 46700 | 46700 | 46600 | 1412 |
| 331 | 20240827 | 133100 | 11062826300 | 46650 | 46650 | 46700 | 46600 | 721 |
| 332 | 20240827 | 133000 | 11029194000 | 46650 | 46650 | 46700 | 46600 | 770 |
| 333 | 20240827 | 132900 | 10993285250 | 46650 | 46700 | 46700 | 46650 | 1064 |
| 334 | 20240827 | 132800 | 10943646550 | 46650 | 46650 | 46700 | 46650 | 444 |
| 335 | 20240827 | 132700 | 10922929800 | 46650 | 46700 | 46700 | 46650 | 834 |
| 336 | 20240827 | 132600 | 10884019150 | 46650 | 46700 | 46750 | 46650 | 373 |
| 337 | 20240827 | 132500 | 10866612750 | 46750 | 46750 | 46750 | 46650 | 796 |
| 338 | 20240827 | 132400 | 10829445750 | 46700 | 46700 | 46750 | 46700 | 772 |
| 339 | 20240827 | 132300 | 10793367650 | 46700 | 46700 | 46750 | 46700 | 688 |
| 340 | 20240827 | 132200 | 10761232750 | 46700 | 46700 | 46750 | 46650 | 965 |
| 341 | 20240827 | 132100 | 10716163950 | 46700 | 46700 | 46700 | 46650 | 488 |
| 342 | 20240827 | 132000 | 10693395600 | 46650 | 46700 | 46750 | 46650 | 962 |
| 343 | 20240827 | 131900 | 10648493700 | 46700 | 46750 | 46750 | 46700 | 668 |
| 344 | 20240827 | 131800 | 10617293900 | 46750 | 46700 | 46750 | 46700 | 99 |
| 345 | 20240827 | 131700 | 10612668750 | 46750 | 46750 | 46750 | 46700 | 367 |
| 346 | 20240827 | 131600 | 10595527950 | 46750 | 46700 | 46750 | 46700 | 634 |
| 347 | 20240827 | 131500 | 10565914950 | 46750 | 46700 | 46750 | 46700 | 531 |
| 348 | 20240827 | 131400 | 10541116500 | 46750 | 46750 | 46750 | 46700 | 471 |
| 349 | 20240827 | 131300 | 10519119300 | 46700 | 46700 | 46750 | 46700 | 1014 |
| 350 | 20240827 | 131200 | 10471738250 | 46700 | 46700 | 46750 | 46700 | 570 |
| 351 | 20240827 | 131100 | 10445115650 | 46700 | 46750 | 46750 | 46700 | 465 |
| 352 | 20240827 | 131000 | 10423398900 | 46700 | 46750 | 46750 | 46700 | 237 |
| 353 | 20240827 | 130900 | 10412329200 | 46700 | 46750 | 46750 | 46700 | 526 |
| 354 | 20240827 | 130800 | 10387760000 | 46700 | 46750 | 46750 | 46700 | 687 |
| 355 | 20240827 | 130700 | 10355667600 | 46800 | 46750 | 46800 | 46750 | 250 |
| 356 | 20240827 | 130600 | 10343979150 | 46750 | 46800 | 46800 | 46750 | 276 |
| 357 | 20240827 | 130500 | 10331071550 | 46750 | 46800 | 46850 | 46750 | 474 |
| 358 | 20240827 | 130400 | 10308898250 | 46850 | 46850 | 46850 | 46800 | 513 |
| 359 | 20240827 | 130300 | 10284888150 | 46800 | 46800 | 46850 | 46800 | 348 |
| 360 | 20240827 | 130200 | 10268601700 | 46800 | 46850 | 46850 | 46800 | 459 |
| 361 | 20240827 | 130100 | 10247114100 | 46800 | 46800 | 46850 | 46800 | 777 |
| 362 | 20240827 | 130000 | 10210749600 | 46800 | 46850 | 46900 | 46800 | 860 |
| 363 | 20240827 | 125900 | 10170466950 | 46850 | 46800 | 46850 | 46800 | 391 |
| 364 | 20240827 | 125800 | 10152163150 | 46800 | 46850 | 46850 | 46800 | 582 |
| 365 | 20240827 | 125700 | 10124922450 | 46850 | 46850 | 46850 | 46800 | 297 |
| 366 | 20240827 | 125600 | 10111019000 | 46800 | 46850 | 46850 | 46800 | 704 |
| 367 | 20240827 | 125500 | 10078044300 | 46850 | 46900 | 46900 | 46850 | 1100 |
| 368 | 20240827 | 125400 | 10026504300 | 46850 | 46850 | 46900 | 46850 | 810 |
| 369 | 20240827 | 125300 | 9988535650 | 46850 | 46900 | 46900 | 46850 | 285 |
| 370 | 20240827 | 125200 | 9975178900 | 46900 | 46850 | 46900 | 46850 | 223 |
| 371 | 20240827 | 125100 | 9964725800 | 46850 | 46900 | 46900 | 46850 | 388 |
| 372 | 20240827 | 125000 | 9946545450 | 46900 | 46850 | 46900 | 46850 | 144 |
| 373 | 20240827 | 124900 | 9939793450 | 46900 | 46950 | 46950 | 46850 | 548 |
| 374 | 20240827 | 124800 | 9914077050 | 46950 | 46900 | 46950 | 46850 | 337 |
| 375 | 20240827 | 124700 | 9898271750 | 46900 | 46850 | 46950 | 46850 | 723 |
| 376 | 20240827 | 124600 | 9864369650 | 46850 | 46850 | 46900 | 46850 | 150 |
| 377 | 20240827 | 124500 | 9857340400 | 46900 | 46850 | 46950 | 46850 | 949 |
| 378 | 20240827 | 124400 | 9812830250 | 46850 | 46900 | 46900 | 46850 | 358 |
| 379 | 20240827 | 124300 | 9796053900 | 46900 | 46850 | 46900 | 46800 | 580 |
| 380 | 20240827 | 124200 | 9768886650 | 46800 | 46750 | 46850 | 46750 | 516 |
| 381 | 20240827 | 124100 | 9744753200 | 46750 | 46750 | 46800 | 46750 | 468 |
| 382 | 20240827 | 124000 | 9722869900 | 46750 | 46750 | 46800 | 46750 | 90 |
| 383 | 20240827 | 123900 | 9718661750 | 46800 | 46800 | 46850 | 46750 | 1368 |
| 384 | 20240827 | 123800 | 9654643150 | 46850 | 46800 | 46850 | 46800 | 1058 |
| 385 | 20240827 | 123700 | 9605124300 | 46800 | 46800 | 46850 | 46800 | 269 |
| 386 | 20240827 | 123600 | 9592533100 | 46800 | 46850 | 46900 | 46800 | 1693 |
| 387 | 20240827 | 123500 | 9513216850 | 46900 | 46850 | 46900 | 46850 | 296 |
| 388 | 20240827 | 123400 | 9499346700 | 46900 | 46900 | 46950 | 46850 | 290 |
| 389 | 20240827 | 123300 | 9485747250 | 46900 | 46900 | 46950 | 46900 | 570 |
| 390 | 20240827 | 123200 | 9459012150 | 46900 | 46950 | 46950 | 46850 | 4233 |
| 391 | 20240827 | 123100 | 9260437150 | 46900 | 46950 | 46950 | 46900 | 141 |
| 392 | 20240827 | 123000 | 9253822050 | 46900 | 46900 | 46950 | 46900 | 367 |
| 393 | 20240827 | 122900 | 9236607400 | 46950 | 47000 | 47000 | 46900 | 627 |
| 394 | 20240827 | 122800 | 9207180300 | 46950 | 47000 | 47000 | 46950 | 511 |
| 395 | 20240827 | 122700 | 9183182600 | 46950 | 47000 | 47000 | 46950 | 785 |
| 396 | 20240827 | 122600 | 9146323600 | 47000 | 46950 | 47000 | 46950 | 255 |
| 397 | 20240827 | 122500 | 9134345700 | 46950 | 47000 | 47000 | 46950 | 205 |
| 398 | 20240827 | 122400 | 9124718850 | 47000 | 47000 | 47000 | 46950 | 399 |
| 399 | 20240827 | 122300 | 9105983250 | 47000 | 47000 | 47000 | 46950 | 289 |
| 400 | 20240827 | 122200 | 9092406550 | 46950 | 47000 | 47050 | 46950 | 496 |
| 401 | 20240827 | 122100 | 9069100750 | 47050 | 47050 | 47050 | 47000 | 117 |
| 402 | 20240827 | 122000 | 9063600600 | 47000 | 47000 | 47050 | 46950 | 402 |
| 403 | 20240827 | 121900 | 9044710800 | 47000 | 47000 | 47050 | 47000 | 179 |
| 404 | 20240827 | 121800 | 9036294800 | 47000 | 47050 | 47050 | 47000 | 387 |
| 405 | 20240827 | 121700 | 9018104400 | 47050 | 47000 | 47100 | 47000 | 670 |
| 406 | 20240827 | 121600 | 8986573350 | 47000 | 47000 | 47050 | 47000 | 388 |
| 407 | 20240827 | 121500 | 8968332750 | 47000 | 47000 | 47100 | 47000 | 1614 |
| 408 | 20240827 | 121400 | 8892350050 | 47000 | 47050 | 47100 | 46950 | 624 |
| 409 | 20240827 | 121300 | 8863014000 | 47050 | 47000 | 47100 | 46950 | 617 |
| 410 | 20240827 | 121200 | 8833996500 | 47000 | 47050 | 47050 | 47000 | 1204 |
| 411 | 20240827 | 121100 | 8777406650 | 47050 | 47050 | 47050 | 47000 | 235 |
| 412 | 20240827 | 121000 | 8766359400 | 47050 | 47050 | 47100 | 47000 | 160 |
| 413 | 20240827 | 120900 | 8758830950 | 47050 | 47000 | 47100 | 46950 | 1840 |
| 414 | 20240827 | 120800 | 8672288450 | 46950 | 47000 | 47050 | 46950 | 87 |
| 415 | 20240827 | 120700 | 8668199800 | 47000 | 47000 | 47050 | 46900 | 523 |
| 416 | 20240827 | 120600 | 8643621300 | 47000 | 47000 | 47050 | 46900 | 438 |
| 417 | 20240827 | 120500 | 8623033650 | 46950 | 47000 | 47000 | 46950 | 268 |
| 418 | 20240827 | 120400 | 8610449750 | 47050 | 47050 | 47050 | 47000 | 224 |
| 419 | 20240827 | 120300 | 8599921500 | 47050 | 47000 | 47050 | 47000 | 262 |
| 420 | 20240827 | 120200 | 8587604000 | 47050 | 46900 | 47050 | 46900 | 427 |
| 421 | 20240827 | 120100 | 8567542350 | 46900 | 47000 | 47050 | 46900 | 367 |
| 422 | 20240827 | 120000 | 8550304750 | 47000 | 47000 | 47100 | 46950 | 754 |
| 423 | 20240827 | 115900 | 8514862000 | 46950 | 46900 | 47000 | 46900 | 320 |
| 424 | 20240827 | 115800 | 8499843450 | 46950 | 46950 | 47000 | 46900 | 451 |
| 425 | 20240827 | 115700 | 8478668200 | 46950 | 47000 | 47000 | 46950 | 412 |
| 426 | 20240827 | 115600 | 8459322100 | 47000 | 46950 | 47000 | 46950 | 156 |
| 427 | 20240827 | 115500 | 8451996300 | 46950 | 46950 | 47000 | 46950 | 427 |
| 428 | 20240827 | 115400 | 8431945100 | 47000 | 46950 | 47000 | 46950 | 208 |
| 429 | 20240827 | 115300 | 8422176550 | 46950 | 47000 | 47000 | 46950 | 486 |
| 430 | 20240827 | 115200 | 8399347900 | 47050 | 47050 | 47050 | 47000 | 247 |
| 431 | 20240827 | 115100 | 8387735100 | 47000 | 47000 | 47050 | 47000 | 398 |
| 432 | 20240827 | 115000 | 8369027050 | 47000 | 47050 | 47050 | 47000 | 112 |
| 433 | 20240827 | 114900 | 8363760700 | 47050 | 47000 | 47050 | 47000 | 260 |
| 434 | 20240827 | 114800 | 8351538000 | 47050 | 47000 | 47100 | 47000 | 670 |
| 435 | 20240827 | 114700 | 8320033050 | 47050 | 47000 | 47050 | 47000 | 82 |
| 436 | 20240827 | 114600 | 8316176650 | 47000 | 47000 | 47050 | 46950 | 472 |
| 437 | 20240827 | 114500 | 8294005950 | 46950 | 46900 | 47000 | 46900 | 624 |
| 438 | 20240827 | 114400 | 8264692300 | 46900 | 46900 | 46950 | 46900 | 390 |
| 439 | 20240827 | 114300 | 8246386950 | 46900 | 46900 | 47000 | 46900 | 291 |
| 440 | 20240827 | 114200 | 8232731300 | 46900 | 46950 | 47000 | 46900 | 399 |
| 441 | 20240827 | 114100 | 8214002850 | 46950 | 47000 | 47000 | 46900 | 941 |
| 442 | 20240827 | 114000 | 8169789900 | 47000 | 47000 | 47050 | 47000 | 435 |
| 443 | 20240827 | 113900 | 8149338000 | 47050 | 47000 | 47100 | 47000 | 478 |
| 444 | 20240827 | 113800 | 8126860400 | 47100 | 47050 | 47100 | 47000 | 1241 |
| 445 | 20240827 | 113700 | 8068424700 | 47050 | 46950 | 47150 | 46950 | 3086 |
| 446 | 20240827 | 113600 | 7923247500 | 46950 | 46900 | 47000 | 46900 | 196 |
| 447 | 20240827 | 113500 | 7914045350 | 46900 | 46950 | 47000 | 46900 | 889 |
| 448 | 20240827 | 113400 | 7872307700 | 46950 | 46950 | 47000 | 46950 | 463 |
| 449 | 20240827 | 113300 | 7850565700 | 46950 | 46950 | 47000 | 46950 | 197 |
| 450 | 20240827 | 113200 | 7841312050 | 46950 | 46950 | 47050 | 46950 | 444 |
| 451 | 20240827 | 113100 | 7820459550 | 46950 | 47000 | 47050 | 46950 | 310 |
| 452 | 20240827 | 113000 | 7805896150 | 47000 | 47000 | 47050 | 46950 | 283 |
| 453 | 20240827 | 112900 | 7792600000 | 47000 | 47000 | 47050 | 47000 | 142 |
| 454 | 20240827 | 112800 | 7785924500 | 47050 | 47000 | 47100 | 46950 | 1165 |
| 455 | 20240827 | 112700 | 7731112200 | 47000 | 47000 | 47050 | 47000 | 896 |
| 456 | 20240827 | 112600 | 7688969900 | 47000 | 47000 | 47050 | 46950 | 662 |
| 457 | 20240827 | 112500 | 7657855700 | 46950 | 46950 | 47000 | 46950 | 276 |
| 458 | 20240827 | 112400 | 7644896400 | 46950 | 47000 | 47000 | 46950 | 275 |
| 459 | 20240827 | 112300 | 7631979150 | 46950 | 47000 | 47050 | 46950 | 1003 |
| 460 | 20240827 | 112200 | 7584835650 | 47050 | 47050 | 47050 | 47000 | 101 |
| 461 | 20240827 | 112100 | 7580088150 | 47000 | 47100 | 47100 | 47000 | 423 |
| 462 | 20240827 | 112000 | 7560187150 | 47050 | 47050 | 47100 | 47000 | 979 |
| 463 | 20240827 | 111900 | 7514128200 | 47000 | 47000 | 47050 | 47000 | 405 |
| 464 | 20240827 | 111800 | 7495091100 | 47000 | 47000 | 47050 | 47000 | 187 |
| 465 | 20240827 | 111700 | 7486299250 | 47000 | 46950 | 47050 | 46900 | 1549 |
| 466 | 20240827 | 111600 | 7413543450 | 46950 | 46900 | 46950 | 46900 | 549 |
| 467 | 20240827 | 111500 | 7387790850 | 46950 | 46950 | 47000 | 46900 | 196 |
| 468 | 20240827 | 111400 | 7378587750 | 46950 | 47000 | 47050 | 46950 | 522 |
| 469 | 20240827 | 111300 | 7354057150 | 47000 | 47000 | 47050 | 47000 | 299 |
| 470 | 20240827 | 111200 | 7339998700 | 47050 | 47050 | 47050 | 47000 | 330 |
| 471 | 20240827 | 111100 | 7324484400 | 47000 | 47000 | 47050 | 47000 | 353 |
| 472 | 20240827 | 111000 | 7307885750 | 47050 | 47050 | 47050 | 47000 | 355 |
| 473 | 20240827 | 110900 | 7291196750 | 47050 | 47050 | 47100 | 47000 | 1427 |
| 474 | 20240827 | 110800 | 7224061450 | 47100 | 47050 | 47100 | 47000 | 483 |
| 475 | 20240827 | 110700 | 7201338950 | 47050 | 47000 | 47050 | 47000 | 421 |
| 476 | 20240827 | 110600 | 7181545850 | 47050 | 47050 | 47100 | 47050 | 158 |
| 477 | 20240827 | 110500 | 7174109800 | 47050 | 47000 | 47050 | 46950 | 237 |
| 478 | 20240827 | 110400 | 7162969550 | 47050 | 47050 | 47100 | 47000 | 678 |
| 479 | 20240827 | 110300 | 7131075800 | 47050 | 47000 | 47100 | 46950 | 2935 |
| 480 | 20240827 | 110200 | 6993095150 | 46950 | 46950 | 47000 | 46900 | 994 |
| 481 | 20240827 | 110100 | 6946432700 | 46950 | 46950 | 47000 | 46950 | 477 |
| 482 | 20240827 | 110000 | 6924037050 | 47000 | 47000 | 47000 | 46950 | 212 |
| 483 | 20240827 | 105900 | 6914078250 | 46950 | 47000 | 47000 | 46950 | 718 |
| 484 | 20240827 | 105800 | 6880362450 | 47000 | 46950 | 47000 | 46900 | 824 |
| 485 | 20240827 | 105700 | 6841696700 | 46950 | 46900 | 47000 | 46900 | 202 |
| 486 | 20240827 | 105600 | 6832214700 | 46950 | 46900 | 46950 | 46900 | 344 |
| 487 | 20240827 | 105500 | 6816078900 | 46950 | 46900 | 46950 | 46900 | 450 |
| 488 | 20240827 | 105400 | 6794962850 | 47000 | 46950 | 47000 | 46900 | 393 |
| 489 | 20240827 | 105300 | 6776512450 | 46950 | 46850 | 46950 | 46800 | 992 |
| 490 | 20240827 | 105200 | 6729987150 | 46850 | 46750 | 46900 | 46750 | 1645 |
| 491 | 20240827 | 105100 | 6652944500 | 46850 | 46800 | 46850 | 46750 | 401 |
| 492 | 20240827 | 105000 | 6634177900 | 46800 | 46800 | 46800 | 46750 | 173 |
| 493 | 20240827 | 104900 | 6626083450 | 46800 | 46750 | 46850 | 46750 | 723 |
| 494 | 20240827 | 104800 | 6592247200 | 46800 | 46800 | 46850 | 46750 | 1625 |
| 495 | 20240827 | 104700 | 6516199000 | 46800 | 46750 | 46800 | 46750 | 195 |
| 496 | 20240827 | 104600 | 6507080550 | 46800 | 46750 | 46800 | 46750 | 120 |
| 497 | 20240827 | 104500 | 6501469550 | 46750 | 46750 | 46800 | 46700 | 645 |
| 498 | 20240827 | 104400 | 6471308000 | 46800 | 46800 | 46800 | 46750 | 588 |
| 499 | 20240827 | 104300 | 6443811150 | 46800 | 46850 | 46850 | 46750 | 119 |
| 500 | 20240827 | 104200 | 6438244800 | 46750 | 46750 | 46850 | 46750 | 464 |
| 501 | 20240827 | 104100 | 6416543550 | 46750 | 46850 | 46850 | 46750 | 974 |
| 502 | 20240827 | 104000 | 6370959600 | 46850 | 46700 | 47000 | 46700 | 1077 |
| 503 | 20240827 | 103900 | 6320515300 | 46750 | 46750 | 46750 | 46700 | 222 |
| 504 | 20240827 | 103800 | 6310144600 | 46700 | 46800 | 46800 | 46700 | 192 |
| 505 | 20240827 | 103700 | 6301169500 | 46750 | 46800 | 46850 | 46700 | 1592 |
| 506 | 20240827 | 103600 | 6226732100 | 46800 | 46700 | 46800 | 46650 | 1205 |
| 507 | 20240827 | 103500 | 6170441150 | 46700 | 46650 | 46700 | 46650 | 496 |
| 508 | 20240827 | 103400 | 6147296150 | 46700 | 46650 | 46700 | 46650 | 320 |
| 509 | 20240827 | 103300 | 6132362900 | 46700 | 46700 | 46700 | 46650 | 415 |
| 510 | 20240827 | 103200 | 6112990100 | 46700 | 46750 | 46750 | 46650 | 316 |
| 511 | 20240827 | 103100 | 6098241900 | 46700 | 46750 | 46750 | 46700 | 2247 |
| 512 | 20240827 | 103000 | 5993268450 | 46750 | 46800 | 46800 | 46750 | 295 |
| 513 | 20240827 | 102900 | 5979473000 | 46800 | 46850 | 46850 | 46750 | 344 |
| 514 | 20240827 | 102800 | 5963383200 | 46850 | 46800 | 46850 | 46800 | 263 |
| 515 | 20240827 | 102700 | 5951074150 | 46850 | 46750 | 46850 | 46750 | 582 |
| 516 | 20240827 | 102600 | 5923835000 | 46800 | 46800 | 46850 | 46750 | 484 |
| 517 | 20240827 | 102500 | 5901186150 | 46800 | 46800 | 46800 | 46750 | 111 |
| 518 | 20240827 | 102400 | 5895994050 | 46800 | 46800 | 46800 | 46750 | 1667 |
| 519 | 20240827 | 102300 | 5817993800 | 46800 | 46750 | 46800 | 46700 | 300 |
| 520 | 20240827 | 102200 | 5803971200 | 46750 | 46700 | 46750 | 46700 | 503 |
| 521 | 20240827 | 102100 | 5780466650 | 46700 | 46700 | 46800 | 46650 | 1831 |
| 522 | 20240827 | 102000 | 5694895700 | 46650 | 46700 | 46700 | 46600 | 1098 |
| 523 | 20240827 | 101900 | 5643675550 | 46700 | 46750 | 46750 | 46650 | 696 |
| 524 | 20240827 | 101800 | 5611171450 | 46750 | 46700 | 46750 | 46650 | 638 |
| 525 | 20240827 | 101700 | 5581371400 | 46700 | 46800 | 46800 | 46650 | 1138 |
| 526 | 20240827 | 101600 | 5528241700 | 46750 | 46850 | 46850 | 46700 | 1905 |
| 527 | 20240827 | 101500 | 5439145850 | 46850 | 46850 | 46850 | 46800 | 247 |
| 528 | 20240827 | 101400 | 5427582950 | 46850 | 46850 | 46850 | 46800 | 616 |
| 529 | 20240827 | 101300 | 5398740050 | 46850 | 46800 | 46850 | 46800 | 564 |
| 530 | 20240827 | 101200 | 5372337450 | 46850 | 46850 | 46900 | 46800 | 1188 |
| 531 | 20240827 | 101100 | 5316690950 | 46850 | 46850 | 46900 | 46850 | 516 |
| 532 | 20240827 | 101000 | 5292511700 | 46850 | 46950 | 46950 | 46850 | 923 |
| 533 | 20240827 | 100900 | 5249266700 | 46950 | 46950 | 46950 | 46850 | 538 |
| 534 | 20240827 | 100800 | 5224035250 | 46950 | 46900 | 46950 | 46850 | 548 |
| 535 | 20240827 | 100700 | 5198326500 | 46850 | 46900 | 46900 | 46850 | 319 |
| 536 | 20240827 | 100600 | 5183371400 | 46900 | 46800 | 46900 | 46700 | 1242 |
| 537 | 20240827 | 100500 | 5125223500 | 46750 | 46700 | 46800 | 46700 | 586 |
| 538 | 20240827 | 100400 | 5097835650 | 46750 | 46750 | 46800 | 46650 | 806 |
| 539 | 20240827 | 100300 | 5060189350 | 46700 | 46700 | 46800 | 46650 | 2948 |
| 540 | 20240827 | 100200 | 4922391600 | 46700 | 46700 | 46750 | 46500 | 5866 |
| 541 | 20240827 | 100100 | 4648880350 | 46700 | 46750 | 46750 | 46650 | 1527 |
| 542 | 20240827 | 100000 | 4577622400 | 46750 | 46850 | 46900 | 46650 | 6131 |
| 543 | 20240827 | 095900 | 4290945900 | 46900 | 46950 | 46950 | 46850 | 2210 |
| 544 | 20240827 | 095800 | 4187349050 | 46900 | 47000 | 47000 | 46900 | 1145 |
| 545 | 20240827 | 095700 | 4133590100 | 46950 | 46950 | 47000 | 46950 | 691 |
| 546 | 20240827 | 095600 | 4101138700 | 46950 | 47000 | 47000 | 46950 | 424 |
| 547 | 20240827 | 095500 | 4081218800 | 47000 | 47050 | 47100 | 46950 | 1436 |
| 548 | 20240827 | 095400 | 4013715750 | 47000 | 47000 | 47050 | 47000 | 560 |
| 549 | 20240827 | 095300 | 3987383500 | 47050 | 47050 | 47050 | 46950 | 4331 |
| 550 | 20240827 | 095200 | 3783780700 | 47050 | 47150 | 47150 | 47050 | 5103 |
| 551 | 20240827 | 095100 | 3543410800 | 47150 | 47150 | 47200 | 47150 | 1143 |
| 552 | 20240827 | 095000 | 3489499900 | 47150 | 47250 | 47250 | 47150 | 768 |
| 553 | 20240827 | 094900 | 3453248200 | 47200 | 47300 | 47300 | 47200 | 719 |
| 554 | 20240827 | 094800 | 3419267900 | 47300 | 47200 | 47300 | 47200 | 953 |
| 555 | 20240827 | 094700 | 3374228300 | 47250 | 47200 | 47250 | 47150 | 740 |
| 556 | 20240827 | 094600 | 3339294700 | 47200 | 47250 | 47250 | 47150 | 1455 |
| 557 | 20240827 | 094500 | 3270619800 | 47200 | 47300 | 47300 | 47150 | 3390 |
| 558 | 20240827 | 094400 | 3110507500 | 47350 | 47300 | 47350 | 47250 | 1147 |
| 559 | 20240827 | 094300 | 3056262400 | 47300 | 47350 | 47350 | 47300 | 507 |
| 560 | 20240827 | 094200 | 3032266450 | 47350 | 47400 | 47450 | 47350 | 2030 |
| 561 | 20240827 | 094100 | 2936102150 | 47400 | 47450 | 47500 | 47350 | 2283 |
| 562 | 20240827 | 094000 | 2827854050 | 47450 | 47500 | 47500 | 47450 | 809 |
| 563 | 20240827 | 093900 | 2789438850 | 47450 | 47400 | 47500 | 47350 | 540 |
| 564 | 20240827 | 093800 | 2763834150 | 47400 | 47450 | 47500 | 47350 | 2023 |
| 565 | 20240827 | 093700 | 2667918600 | 47450 | 47400 | 47500 | 47400 | 808 |
| 566 | 20240827 | 093600 | 2629580650 | 47400 | 47400 | 47450 | 47350 | 448 |
| 567 | 20240827 | 093500 | 2608340150 | 47400 | 47350 | 47450 | 47350 | 489 |
| 568 | 20240827 | 093400 | 2585157550 | 47350 | 47400 | 47500 | 47350 | 857 |
| 569 | 20240827 | 093300 | 2544489400 | 47400 | 47500 | 47550 | 47400 | 1431 |
| 570 | 20240827 | 093200 | 2476531950 | 47450 | 47450 | 47500 | 47250 | 1974 |
| 571 | 20240827 | 093100 | 2383098500 | 47350 | 47600 | 47600 | 47350 | 3037 |
| 572 | 20240827 | 093000 | 2238937300 | 47550 | 47650 | 47700 | 47500 | 3892 |
| 573 | 20240827 | 092900 | 2053868200 | 47700 | 47700 | 47700 | 47650 | 458 |
| 574 | 20240827 | 092800 | 2032035050 | 47650 | 47650 | 47700 | 47600 | 958 |
| 575 | 20240827 | 092700 | 1986371250 | 47650 | 47650 | 47650 | 47600 | 355 |
| 576 | 20240827 | 092600 | 1969457000 | 47700 | 47600 | 47700 | 47550 | 1290 |
| 577 | 20240827 | 092500 | 1908033750 | 47650 | 47650 | 47650 | 47600 | 398 |
| 578 | 20240827 | 092400 | 1889070550 | 47650 | 47750 | 47750 | 47600 | 1539 |
| 579 | 20240827 | 092300 | 1815694100 | 47750 | 47850 | 47850 | 47700 | 1428 |
| 580 | 20240827 | 092200 | 1747487650 | 47850 | 47800 | 47850 | 47800 | 517 |
| 581 | 20240827 | 092100 | 1722753750 | 47850 | 47850 | 47850 | 47750 | 565 |
| 582 | 20240827 | 092000 | 1695747100 | 47850 | 47900 | 47950 | 47800 | 1973 |
| 583 | 20240827 | 091900 | 1601385150 | 47900 | 47900 | 47950 | 47850 | 952 |
| 584 | 20240827 | 091800 | 1555783150 | 47900 | 48000 | 48000 | 47900 | 690 |
| 585 | 20240827 | 091700 | 1522702050 | 48000 | 48050 | 48050 | 47950 | 423 |
| 586 | 20240827 | 091600 | 1502405600 | 48000 | 48050 | 48050 | 47900 | 578 |
| 587 | 20240827 | 091500 | 1474671800 | 48050 | 48050 | 48050 | 48000 | 636 |
| 588 | 20240827 | 091400 | 1444129950 | 48050 | 48200 | 48250 | 48000 | 3600 |
| 589 | 20240827 | 091300 | 1270765400 | 48200 | 48200 | 48200 | 48150 | 574 |
| 590 | 20240827 | 091200 | 1243105200 | 48150 | 48100 | 48200 | 48100 | 994 |
| 591 | 20240827 | 091100 | 1195241400 | 48050 | 47900 | 48050 | 47900 | 1097 |
| 592 | 20240827 | 091000 | 1142611350 | 47900 | 47900 | 47900 | 47800 | 357 |
| 593 | 20240827 | 090900 | 1125523000 | 47900 | 48000 | 48050 | 47900 | 1744 |
| 594 | 20240827 | 090800 | 1041864100 | 48000 | 48000 | 48050 | 48000 | 803 |
| 595 | 20240827 | 090700 | 1003303050 | 48150 | 48150 | 48150 | 48050 | 1195 |
| 596 | 20240827 | 090600 | 945829300 | 48050 | 48000 | 48150 | 47950 | 5799 |
| 597 | 20240827 | 090500 | 667360850 | 47950 | 48000 | 48000 | 47950 | 1019 |
| 598 | 20240827 | 090400 | 618468750 | 48000 | 48100 | 48150 | 48000 | 1137 |
| 599 | 20240827 | 090300 | 563851250 | 48100 | 48150 | 48250 | 48100 | 1074 |
| 600 | 20240827 | 090200 | 512137800 | 48150 | 48150 | 48450 | 48150 | 3672 |
| 601 | 20240827 | 090100 | 334905200 | 48150 | 48050 | 48250 | 48050 | 1118 |
| 602 | 20240827 | 090000 | 281063800 | 48050 | 48250 | 48400 | 48050 | 5826 |