34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 192100 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 10270 |
| 3 | 20240827 | 192000 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 4 | 20240827 | 191900 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 5 | 20240827 | 191800 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 6 | 20240827 | 191700 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 7 | 20240827 | 191600 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 8 | 20240827 | 191500 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 9 | 20240827 | 191400 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 10 | 20240827 | 191300 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 11 | 20240827 | 191200 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 12 | 20240827 | 191100 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 13 | 20240827 | 191000 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 14 | 20240827 | 190900 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 15 | 20240827 | 190800 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 16 | 20240827 | 190700 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 17 | 20240827 | 190600 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 18 | 20240827 | 190500 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 19 | 20240827 | 190400 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 20 | 20240827 | 190300 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 21 | 20240827 | 190200 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 22 | 20240827 | 190100 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 23 | 20240827 | 190000 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 24 | 20240827 | 185900 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 25 | 20240827 | 185800 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 26 | 20240827 | 185700 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 27 | 20240827 | 185600 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 28 | 20240827 | 185500 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 29 | 20240827 | 185400 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 30 | 20240827 | 185300 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 31 | 20240827 | 185200 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 32 | 20240827 | 185100 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 10270 |
| 33 | 20240827 | 185000 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 34 | 20240827 | 184900 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 35 | 20240827 | 184800 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 36 | 20240827 | 184700 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 37 | 20240827 | 184600 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 38 | 20240827 | 184500 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 39 | 20240827 | 184400 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 40 | 20240827 | 184300 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 41 | 20240827 | 184200 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 42 | 20240827 | 184100 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 43 | 20240827 | 184000 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 44 | 20240827 | 183900 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 45 | 20240827 | 183800 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 46 | 20240827 | 183700 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 47 | 20240827 | 183600 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 48 | 20240827 | 183500 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 49 | 20240827 | 183400 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 50 | 20240827 | 183300 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 51 | 20240827 | 183200 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 52 | 20240827 | 183100 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 53 | 20240827 | 183000 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 54 | 20240827 | 182900 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 55 | 20240827 | 182800 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 56 | 20240827 | 182700 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 57 | 20240827 | 182600 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 58 | 20240827 | 182500 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 59 | 20240827 | 182400 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 60 | 20240827 | 182300 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 61 | 20240827 | 182200 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 62 | 20240827 | 182100 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 10270 |
| 63 | 20240827 | 182000 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 64 | 20240827 | 181900 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 65 | 20240827 | 181800 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 66 | 20240827 | 181700 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 67 | 20240827 | 181600 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 68 | 20240827 | 181500 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 69 | 20240827 | 181400 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 70 | 20240827 | 181300 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 71 | 20240827 | 181200 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 72 | 20240827 | 181100 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 73 | 20240827 | 181000 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 74 | 20240827 | 180900 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 75 | 20240827 | 180800 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 76 | 20240827 | 180700 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 77 | 20240827 | 180600 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 78 | 20240827 | 180500 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 79 | 20240827 | 180400 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 80 | 20240827 | 180300 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 81 | 20240827 | 180200 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 82 | 20240827 | 180100 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 83 | 20240827 | 180000 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 84 | 20240827 | 175900 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 85 | 20240827 | 175800 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 86 | 20240827 | 175700 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 87 | 20240827 | 175600 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 88 | 20240827 | 175500 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 89 | 20240827 | 175400 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 90 | 20240827 | 175300 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 91 | 20240827 | 175200 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 92 | 20240827 | 175100 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 10270 |
| 93 | 20240827 | 175000 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 94 | 20240827 | 174900 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 95 | 20240827 | 174800 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 96 | 20240827 | 174700 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 97 | 20240827 | 174600 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 98 | 20240827 | 174500 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 99 | 20240827 | 174400 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 100 | 20240827 | 174300 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 101 | 20240827 | 174200 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 102 | 20240827 | 174100 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 103 | 20240827 | 174000 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 104 | 20240827 | 173900 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 105 | 20240827 | 173800 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 106 | 20240827 | 173700 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 107 | 20240827 | 173600 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 108 | 20240827 | 173500 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 109 | 20240827 | 173400 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 110 | 20240827 | 173300 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 111 | 20240827 | 173200 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 112 | 20240827 | 173100 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 113 | 20240827 | 173000 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 114 | 20240827 | 172900 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 115 | 20240827 | 172800 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 116 | 20240827 | 172700 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 117 | 20240827 | 172600 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 118 | 20240827 | 172500 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 119 | 20240827 | 172400 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 120 | 20240827 | 172300 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 121 | 20240827 | 172200 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 122 | 20240827 | 172100 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 10270 |
| 123 | 20240827 | 172000 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 124 | 20240827 | 171900 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 125 | 20240827 | 171800 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 126 | 20240827 | 171700 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 127 | 20240827 | 171600 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 128 | 20240827 | 171500 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 129 | 20240827 | 171400 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 130 | 20240827 | 171300 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 131 | 20240827 | 171200 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 132 | 20240827 | 171100 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 133 | 20240827 | 171000 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 134 | 20240827 | 170900 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 135 | 20240827 | 170800 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 136 | 20240827 | 170700 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 137 | 20240827 | 170600 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 138 | 20240827 | 170500 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 139 | 20240827 | 170400 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 140 | 20240827 | 170300 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 141 | 20240827 | 170200 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 142 | 20240827 | 170100 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 143 | 20240827 | 170000 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 144 | 20240827 | 165900 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 145 | 20240827 | 165800 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 146 | 20240827 | 165700 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 147 | 20240827 | 165600 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 148 | 20240827 | 165500 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 149 | 20240827 | 165400 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 150 | 20240827 | 165300 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 151 | 20240827 | 165200 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 152 | 20240827 | 165100 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 10270 |
| 153 | 20240827 | 165000 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 154 | 20240827 | 164900 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 155 | 20240827 | 164800 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 156 | 20240827 | 164700 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 157 | 20240827 | 164600 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 158 | 20240827 | 164500 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 159 | 20240827 | 164400 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 160 | 20240827 | 164300 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 161 | 20240827 | 164200 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 162 | 20240827 | 164100 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 163 | 20240827 | 164000 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 164 | 20240827 | 163900 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 165 | 20240827 | 163800 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 166 | 20240827 | 163700 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 167 | 20240827 | 163600 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 168 | 20240827 | 163500 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 169 | 20240827 | 163400 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 170 | 20240827 | 163300 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 171 | 20240827 | 163200 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 172 | 20240827 | 163100 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 173 | 20240827 | 163000 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 174 | 20240827 | 162900 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 175 | 20240827 | 162800 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 176 | 20240827 | 162700 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 177 | 20240827 | 162600 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 178 | 20240827 | 162500 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 179 | 20240827 | 162400 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 180 | 20240827 | 162300 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 181 | 20240827 | 162200 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 182 | 20240827 | 162100 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 10270 |
| 183 | 20240827 | 162000 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 184 | 20240827 | 161900 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 185 | 20240827 | 161800 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 186 | 20240827 | 161700 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 187 | 20240827 | 161600 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 188 | 20240827 | 161500 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 189 | 20240827 | 161400 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 190 | 20240827 | 161300 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 191 | 20240827 | 161200 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 192 | 20240827 | 161100 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 193 | 20240827 | 161000 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 194 | 20240827 | 160900 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 195 | 20240827 | 160800 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 196 | 20240827 | 160700 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 197 | 20240827 | 160600 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 198 | 20240827 | 160500 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 199 | 20240827 | 160400 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 200 | 20240827 | 160300 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 201 | 20240827 | 160200 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 202 | 20240827 | 160100 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 203 | 20240827 | 160000 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 204 | 20240827 | 155900 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 205 | 20240827 | 155800 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 206 | 20240827 | 155700 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 207 | 20240827 | 155600 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 208 | 20240827 | 155500 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 209 | 20240827 | 155400 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 210 | 20240827 | 155300 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 211 | 20240827 | 155200 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 212 | 20240827 | 155100 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 10270 |
| 213 | 20240827 | 155000 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 214 | 20240827 | 154900 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 215 | 20240827 | 154800 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 216 | 20240827 | 154700 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 217 | 20240827 | 154600 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 218 | 20240827 | 154500 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 219 | 20240827 | 154400 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 220 | 20240827 | 154300 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 221 | 20240827 | 154200 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 222 | 20240827 | 154100 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 223 | 20240827 | 154000 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 224 | 20240827 | 153900 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 225 | 20240827 | 153800 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 226 | 20240827 | 153700 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 227 | 20240827 | 153600 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 228 | 20240827 | 153500 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 229 | 20240827 | 153400 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 230 | 20240827 | 153300 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 231 | 20240827 | 153200 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 232 | 20240827 | 153100 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 233 | 20240827 | 153000 | 36316497500 | 38250 | 38250 | 38250 | 38250 | 10270 |
| 234 | 20240827 | 152900 | 35923670000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 235 | 20240827 | 152800 | 35923670000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 236 | 20240827 | 152700 | 35923670000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 237 | 20240827 | 152600 | 35923670000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 238 | 20240827 | 152500 | 35923670000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 239 | 20240827 | 152400 | 35923670000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 240 | 20240827 | 152300 | 35923670000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 241 | 20240827 | 152200 | 35923670000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 242 | 20240827 | 152100 | 35923670000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 243 | 20240827 | 152000 | 35923670000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 244 | 20240827 | 151900 | 35923670000 | 38300 | 38350 | 38450 | 38300 | 6177 |
| 245 | 20240827 | 151800 | 35686882850 | 38350 | 38400 | 38400 | 38300 | 3219 |
| 246 | 20240827 | 151700 | 35563436600 | 38350 | 38450 | 38450 | 38350 | 7049 |
| 247 | 20240827 | 151600 | 35292929400 | 38450 | 38450 | 38450 | 38400 | 1584 |
| 248 | 20240827 | 151500 | 35232048950 | 38450 | 38450 | 38500 | 38400 | 2789 |
| 249 | 20240827 | 151400 | 35124850750 | 38450 | 38450 | 38500 | 38400 | 2671 |
| 250 | 20240827 | 151300 | 35022151900 | 38450 | 38650 | 38650 | 38350 | 4424 |
| 251 | 20240827 | 151200 | 34852034050 | 38650 | 38600 | 38650 | 38500 | 4472 |
| 252 | 20240827 | 151100 | 34679592100 | 38600 | 38600 | 38650 | 38500 | 4285 |
| 253 | 20240827 | 151000 | 34514349500 | 38650 | 38600 | 38900 | 38550 | 5359 |
| 254 | 20240827 | 150900 | 34306725650 | 38600 | 38950 | 38950 | 38550 | 6915 |
| 255 | 20240827 | 150800 | 34038523200 | 38950 | 38850 | 39000 | 38850 | 6673 |
| 256 | 20240827 | 150700 | 33778914900 | 38900 | 38600 | 38900 | 38550 | 15051 |
| 257 | 20240827 | 150600 | 33195876400 | 38600 | 38600 | 38600 | 38500 | 2767 |
| 258 | 20240827 | 150500 | 33089136900 | 38550 | 38450 | 38600 | 38450 | 3464 |
| 259 | 20240827 | 150400 | 32955710550 | 38450 | 38450 | 38450 | 38400 | 1119 |
| 260 | 20240827 | 150300 | 32912724750 | 38450 | 38450 | 38450 | 38300 | 3015 |
| 261 | 20240827 | 150200 | 32797035900 | 38450 | 38300 | 38450 | 38300 | 2815 |
| 262 | 20240827 | 150100 | 32688999300 | 38350 | 38400 | 38400 | 38300 | 2748 |
| 263 | 20240827 | 150000 | 32583615400 | 38400 | 38400 | 38400 | 38350 | 1034 |
| 264 | 20240827 | 145900 | 32543938700 | 38400 | 38450 | 38500 | 38350 | 2670 |
| 265 | 20240827 | 145800 | 32441374650 | 38400 | 38450 | 38550 | 38400 | 1756 |
| 266 | 20240827 | 145700 | 32373785550 | 38500 | 38550 | 38600 | 38500 | 1421 |
| 267 | 20240827 | 145600 | 32319062500 | 38550 | 38550 | 38600 | 38500 | 1367 |
| 268 | 20240827 | 145500 | 32266368750 | 38550 | 38500 | 38600 | 38500 | 1721 |
| 269 | 20240827 | 145400 | 32200028550 | 38550 | 38500 | 38550 | 38400 | 2085 |
| 270 | 20240827 | 145300 | 32119778150 | 38450 | 38400 | 38550 | 38350 | 1077 |
| 271 | 20240827 | 145200 | 32078385600 | 38400 | 38400 | 38500 | 38400 | 1173 |
| 272 | 20240827 | 145100 | 32033291250 | 38450 | 38500 | 38500 | 38400 | 2650 |
| 273 | 20240827 | 145000 | 31931423900 | 38500 | 38500 | 38550 | 38400 | 1133 |
| 274 | 20240827 | 144900 | 31887879400 | 38400 | 38550 | 38550 | 38400 | 5417 |
| 275 | 20240827 | 144800 | 31679477600 | 38500 | 38550 | 38600 | 38500 | 1195 |
| 276 | 20240827 | 144700 | 31633432900 | 38600 | 38550 | 38600 | 38500 | 2379 |
| 277 | 20240827 | 144600 | 31541730150 | 38550 | 38500 | 38600 | 38500 | 1162 |
| 278 | 20240827 | 144500 | 31496936900 | 38550 | 38550 | 38600 | 38500 | 1397 |
| 279 | 20240827 | 144400 | 31443080000 | 38550 | 38650 | 38650 | 38500 | 992 |
| 280 | 20240827 | 144300 | 31404841500 | 38650 | 38500 | 38650 | 38500 | 911 |
| 281 | 20240827 | 144200 | 31369726800 | 38600 | 38550 | 38600 | 38500 | 2723 |
| 282 | 20240827 | 144100 | 31264755300 | 38600 | 38550 | 38600 | 38500 | 1366 |
| 283 | 20240827 | 144000 | 31212078050 | 38550 | 38600 | 38600 | 38500 | 1802 |
| 284 | 20240827 | 143900 | 31142594750 | 38600 | 38550 | 38600 | 38500 | 1068 |
| 285 | 20240827 | 143800 | 31101416450 | 38550 | 38550 | 38600 | 38500 | 1371 |
| 286 | 20240827 | 143700 | 31048527700 | 38500 | 38500 | 38600 | 38450 | 1205 |
| 287 | 20240827 | 143600 | 31002108200 | 38500 | 38500 | 38500 | 38400 | 1371 |
| 288 | 20240827 | 143500 | 30949381900 | 38500 | 38450 | 38500 | 38400 | 1352 |
| 289 | 20240827 | 143400 | 30897369400 | 38450 | 38550 | 38550 | 38450 | 2159 |
| 290 | 20240827 | 143300 | 30814269550 | 38550 | 38500 | 38600 | 38500 | 882 |
| 291 | 20240827 | 143200 | 30780284150 | 38500 | 38550 | 38600 | 38500 | 1073 |
| 292 | 20240827 | 143100 | 30738920550 | 38550 | 38600 | 38600 | 38500 | 2176 |
| 293 | 20240827 | 143000 | 30655018100 | 38600 | 38550 | 38650 | 38550 | 1717 |
| 294 | 20240827 | 142900 | 30588794550 | 38600 | 38600 | 38650 | 38600 | 1406 |
| 295 | 20240827 | 142800 | 30534504300 | 38600 | 38550 | 38650 | 38500 | 1812 |
| 296 | 20240827 | 142700 | 30464662650 | 38550 | 38600 | 38600 | 38500 | 1138 |
| 297 | 20240827 | 142600 | 30420768750 | 38650 | 38650 | 38650 | 38550 | 1265 |
| 298 | 20240827 | 142500 | 30371922850 | 38650 | 38650 | 38700 | 38600 | 1165 |
| 299 | 20240827 | 142400 | 30326915650 | 38700 | 38750 | 38750 | 38650 | 2638 |
| 300 | 20240827 | 142300 | 30224860550 | 38700 | 38800 | 38850 | 38700 | 2151 |
| 301 | 20240827 | 142200 | 30141466300 | 38850 | 38750 | 38850 | 38700 | 2526 |
| 302 | 20240827 | 142100 | 30043495950 | 38800 | 38850 | 38850 | 38700 | 1348 |
| 303 | 20240827 | 142000 | 29991199300 | 38700 | 38850 | 38850 | 38700 | 4029 |
| 304 | 20240827 | 141900 | 29834901650 | 38850 | 38900 | 38900 | 38800 | 2537 |
| 305 | 20240827 | 141800 | 29736313150 | 38900 | 38850 | 38900 | 38800 | 3361 |
| 306 | 20240827 | 141700 | 29605763950 | 38850 | 38700 | 38850 | 38700 | 4220 |
| 307 | 20240827 | 141600 | 29442243550 | 38700 | 38600 | 38700 | 38500 | 4916 |
| 308 | 20240827 | 141500 | 29252400900 | 38600 | 38600 | 38600 | 38450 | 4742 |
| 309 | 20240827 | 141400 | 29069817200 | 38600 | 38450 | 38600 | 38300 | 2728 |
| 310 | 20240827 | 141300 | 28964815450 | 38450 | 38300 | 38450 | 38300 | 837 |
| 311 | 20240827 | 141200 | 28932704000 | 38350 | 38450 | 38450 | 38250 | 1812 |
| 312 | 20240827 | 141100 | 28863249950 | 38450 | 38400 | 38450 | 38400 | 690 |
| 313 | 20240827 | 141000 | 28836742900 | 38400 | 38400 | 38450 | 38350 | 181 |
| 314 | 20240827 | 140900 | 28829788900 | 38400 | 38350 | 38400 | 38300 | 885 |
| 315 | 20240827 | 140800 | 28795838200 | 38400 | 38350 | 38400 | 38350 | 343 |
| 316 | 20240827 | 140700 | 28782676250 | 38400 | 38400 | 38400 | 38350 | 580 |
| 317 | 20240827 | 140600 | 28760410500 | 38400 | 38400 | 38400 | 38300 | 929 |
| 318 | 20240827 | 140500 | 28724774650 | 38400 | 38350 | 38400 | 38350 | 362 |
| 319 | 20240827 | 140400 | 28710887200 | 38350 | 38400 | 38400 | 38200 | 1744 |
| 320 | 20240827 | 140300 | 28644097200 | 38400 | 38400 | 38450 | 38400 | 942 |
| 321 | 20240827 | 140200 | 28607916150 | 38400 | 38350 | 38400 | 38300 | 751 |
| 322 | 20240827 | 140100 | 28579117550 | 38350 | 38300 | 38350 | 38250 | 1186 |
| 323 | 20240827 | 140000 | 28533693900 | 38300 | 38200 | 38300 | 38200 | 2932 |
| 324 | 20240827 | 135900 | 28421547550 | 38250 | 38200 | 38250 | 38200 | 479 |
| 325 | 20240827 | 135800 | 28403247100 | 38250 | 38250 | 38250 | 38200 | 316 |
| 326 | 20240827 | 135700 | 28391164000 | 38250 | 38250 | 38250 | 38200 | 368 |
| 327 | 20240827 | 135600 | 28377103100 | 38250 | 38250 | 38250 | 38150 | 475 |
| 328 | 20240827 | 135500 | 28358966500 | 38150 | 38200 | 38250 | 38150 | 310 |
| 329 | 20240827 | 135400 | 28347123650 | 38200 | 38200 | 38250 | 38150 | 1062 |
| 330 | 20240827 | 135300 | 28306554250 | 38250 | 38250 | 38250 | 38200 | 328 |
| 331 | 20240827 | 135200 | 28294017800 | 38200 | 38250 | 38250 | 38200 | 358 |
| 332 | 20240827 | 135100 | 28280333350 | 38250 | 38200 | 38250 | 38200 | 1252 |
| 333 | 20240827 | 135000 | 28232500550 | 38250 | 38300 | 38300 | 38150 | 518 |
| 334 | 20240827 | 134900 | 28212714100 | 38150 | 38350 | 38350 | 38150 | 1997 |
| 335 | 20240827 | 134800 | 28136395650 | 38350 | 38350 | 38350 | 38300 | 383 |
| 336 | 20240827 | 134700 | 28121710650 | 38350 | 38200 | 38350 | 38200 | 169 |
| 337 | 20240827 | 134600 | 28115239800 | 38200 | 38250 | 38350 | 38200 | 1207 |
| 338 | 20240827 | 134500 | 28069096350 | 38250 | 38250 | 38400 | 38200 | 1648 |
| 339 | 20240827 | 134400 | 28005978600 | 38250 | 38250 | 38300 | 38250 | 258 |
| 340 | 20240827 | 134300 | 27996105750 | 38300 | 38250 | 38300 | 38250 | 460 |
| 341 | 20240827 | 134200 | 27978498350 | 38250 | 38300 | 38300 | 38250 | 530 |
| 342 | 20240827 | 134100 | 27958215250 | 38250 | 38250 | 38300 | 38250 | 412 |
| 343 | 20240827 | 134000 | 27942450800 | 38250 | 38200 | 38350 | 38200 | 2816 |
| 344 | 20240827 | 133900 | 27834724150 | 38100 | 38150 | 38200 | 38100 | 950 |
| 345 | 20240827 | 133800 | 27798498250 | 38100 | 38150 | 38150 | 38100 | 1710 |
| 346 | 20240827 | 133700 | 27733324450 | 38150 | 38200 | 38250 | 38150 | 3383 |
| 347 | 20240827 | 133600 | 27604205600 | 38200 | 38250 | 38250 | 38200 | 563 |
| 348 | 20240827 | 133500 | 27582693450 | 38250 | 38200 | 38250 | 38200 | 591 |
| 349 | 20240827 | 133400 | 27560114450 | 38200 | 38200 | 38250 | 38200 | 317 |
| 350 | 20240827 | 133300 | 27547998650 | 38250 | 38200 | 38250 | 38200 | 318 |
| 351 | 20240827 | 133200 | 27535845950 | 38250 | 38200 | 38250 | 38200 | 319 |
| 352 | 20240827 | 133100 | 27523655950 | 38200 | 38200 | 38250 | 38200 | 1002 |
| 353 | 20240827 | 133000 | 27485369850 | 38200 | 38200 | 38250 | 38200 | 580 |
| 354 | 20240827 | 132900 | 27463213100 | 38200 | 38200 | 38250 | 38200 | 686 |
| 355 | 20240827 | 132800 | 27437007300 | 38200 | 38250 | 38250 | 38200 | 205 |
| 356 | 20240827 | 132700 | 27429174400 | 38200 | 38250 | 38250 | 38200 | 750 |
| 357 | 20240827 | 132600 | 27400523300 | 38200 | 38150 | 38250 | 38150 | 204 |
| 358 | 20240827 | 132500 | 27392732450 | 38200 | 38250 | 38250 | 38150 | 2846 |
| 359 | 20240827 | 132400 | 27284043750 | 38200 | 38200 | 38250 | 38150 | 948 |
| 360 | 20240827 | 132300 | 27247846850 | 38200 | 38250 | 38250 | 38200 | 177 |
| 361 | 20240827 | 132200 | 27241082900 | 38200 | 38200 | 38250 | 38200 | 110 |
| 362 | 20240827 | 132100 | 27236880400 | 38150 | 38200 | 38200 | 38150 | 509 |
| 363 | 20240827 | 132000 | 27217443050 | 38200 | 38200 | 38200 | 38150 | 193 |
| 364 | 20240827 | 131900 | 27210071050 | 38150 | 38150 | 38200 | 38100 | 658 |
| 365 | 20240827 | 131800 | 27184959650 | 38100 | 38100 | 38150 | 38050 | 1658 |
| 366 | 20240827 | 131700 | 27121733550 | 38100 | 38200 | 38250 | 38100 | 2749 |
| 367 | 20240827 | 131600 | 27016898300 | 38200 | 38200 | 38250 | 38200 | 136 |
| 368 | 20240827 | 131500 | 27011700700 | 38200 | 38200 | 38250 | 38200 | 781 |
| 369 | 20240827 | 131400 | 26981865950 | 38200 | 38200 | 38200 | 38150 | 803 |
| 370 | 20240827 | 131300 | 26951208350 | 38200 | 38200 | 38250 | 38150 | 872 |
| 371 | 20240827 | 131200 | 26917898800 | 38150 | 38200 | 38200 | 38150 | 619 |
| 372 | 20240827 | 131100 | 26894281450 | 38150 | 38150 | 38150 | 38100 | 374 |
| 373 | 20240827 | 131000 | 26880015000 | 38150 | 38100 | 38150 | 38050 | 1512 |
| 374 | 20240827 | 130900 | 26822401550 | 38100 | 38150 | 38150 | 38050 | 2031 |
| 375 | 20240827 | 130800 | 26745018450 | 38150 | 38100 | 38150 | 38100 | 835 |
| 376 | 20240827 | 130700 | 26713200150 | 38100 | 38200 | 38200 | 38050 | 8795 |
| 377 | 20240827 | 130600 | 26377769200 | 38200 | 38200 | 38200 | 38200 | 259 |
| 378 | 20240827 | 130500 | 26367875400 | 38200 | 38200 | 38250 | 38200 | 368 |
| 379 | 20240827 | 130400 | 26353814750 | 38250 | 38200 | 38250 | 38200 | 366 |
| 380 | 20240827 | 130300 | 26339828900 | 38200 | 38200 | 38250 | 38200 | 540 |
| 381 | 20240827 | 130200 | 26319200000 | 38200 | 38200 | 38250 | 38200 | 363 |
| 382 | 20240827 | 130100 | 26305333150 | 38200 | 38200 | 38250 | 38200 | 820 |
| 383 | 20240827 | 130000 | 26274006500 | 38200 | 38250 | 38250 | 38150 | 995 |
| 384 | 20240827 | 125900 | 26235990900 | 38200 | 38150 | 38250 | 38150 | 1027 |
| 385 | 20240827 | 125800 | 26196773400 | 38150 | 38200 | 38200 | 38150 | 630 |
| 386 | 20240827 | 125700 | 26172724950 | 38200 | 38250 | 38250 | 38150 | 2206 |
| 387 | 20240827 | 125600 | 26088461200 | 38200 | 38250 | 38250 | 38200 | 727 |
| 388 | 20240827 | 125500 | 26060670550 | 38250 | 38250 | 38250 | 38250 | 397 |
| 389 | 20240827 | 125400 | 26045485300 | 38200 | 38200 | 38300 | 38200 | 1357 |
| 390 | 20240827 | 125300 | 25993633800 | 38200 | 38200 | 38300 | 38200 | 710 |
| 391 | 20240827 | 125200 | 25966491050 | 38200 | 38300 | 38300 | 38200 | 2472 |
| 392 | 20240827 | 125100 | 25871938200 | 38300 | 38300 | 38300 | 38250 | 248 |
| 393 | 20240827 | 125000 | 25862441350 | 38300 | 38400 | 38400 | 38300 | 2072 |
| 394 | 20240827 | 124900 | 25783028800 | 38350 | 38400 | 38450 | 38350 | 462 |
| 395 | 20240827 | 124800 | 25765296950 | 38400 | 38350 | 38400 | 38350 | 325 |
| 396 | 20240827 | 124700 | 25752820950 | 38350 | 38350 | 38400 | 38300 | 716 |
| 397 | 20240827 | 124600 | 25725384300 | 38350 | 38350 | 38350 | 38300 | 1060 |
| 398 | 20240827 | 124500 | 25684733750 | 38350 | 38350 | 38400 | 38300 | 989 |
| 399 | 20240827 | 124400 | 25646835350 | 38350 | 38400 | 38400 | 38350 | 315 |
| 400 | 20240827 | 124300 | 25634753500 | 38400 | 38350 | 38400 | 38350 | 557 |
| 401 | 20240827 | 124200 | 25613392050 | 38350 | 38400 | 38400 | 38350 | 895 |
| 402 | 20240827 | 124100 | 25579064650 | 38400 | 38500 | 38550 | 38400 | 2144 |
| 403 | 20240827 | 124000 | 25496618100 | 38500 | 38500 | 38600 | 38450 | 3054 |
| 404 | 20240827 | 123900 | 25379011850 | 38500 | 38500 | 38550 | 38450 | 4327 |
| 405 | 20240827 | 123800 | 25212422150 | 38450 | 38450 | 38500 | 38400 | 1483 |
| 406 | 20240827 | 123700 | 25155398500 | 38450 | 38400 | 38450 | 38400 | 252 |
| 407 | 20240827 | 123600 | 25145713800 | 38400 | 38400 | 38450 | 38350 | 242 |
| 408 | 20240827 | 123500 | 25136420100 | 38400 | 38350 | 38400 | 38350 | 343 |
| 409 | 20240827 | 123400 | 25123258700 | 38300 | 38300 | 38350 | 38300 | 435 |
| 410 | 20240827 | 123300 | 25106597650 | 38300 | 38300 | 38300 | 38300 | 47 |
| 411 | 20240827 | 123200 | 25104797550 | 38250 | 38300 | 38300 | 38250 | 2124 |
| 412 | 20240827 | 123100 | 25023453350 | 38300 | 38250 | 38300 | 38250 | 339 |
| 413 | 20240827 | 123000 | 25010481150 | 38250 | 38250 | 38300 | 38250 | 788 |
| 414 | 20240827 | 122900 | 24980314450 | 38250 | 38250 | 38300 | 38250 | 836 |
| 415 | 20240827 | 122800 | 24948336100 | 38250 | 38250 | 38300 | 38250 | 146 |
| 416 | 20240827 | 122700 | 24942749750 | 38250 | 38250 | 38300 | 38250 | 255 |
| 417 | 20240827 | 122600 | 24932995050 | 38250 | 38250 | 38300 | 38250 | 519 |
| 418 | 20240827 | 122500 | 24913140700 | 38250 | 38250 | 38300 | 38250 | 244 |
| 419 | 20240827 | 122400 | 24903803150 | 38300 | 38300 | 38300 | 38250 | 1153 |
| 420 | 20240827 | 122300 | 24859667900 | 38300 | 38350 | 38350 | 38300 | 286 |
| 421 | 20240827 | 122200 | 24848713800 | 38350 | 38400 | 38400 | 38300 | 149 |
| 422 | 20240827 | 122100 | 24842999700 | 38400 | 38350 | 38400 | 38350 | 246 |
| 423 | 20240827 | 122000 | 24833563850 | 38400 | 38350 | 38400 | 38300 | 398 |
| 424 | 20240827 | 121900 | 24818295850 | 38350 | 38350 | 38350 | 38300 | 305 |
| 425 | 20240827 | 121800 | 24806606150 | 38350 | 38300 | 38350 | 38300 | 174 |
| 426 | 20240827 | 121700 | 24799936600 | 38300 | 38400 | 38400 | 38250 | 2243 |
| 427 | 20240827 | 121600 | 24713977450 | 38350 | 38350 | 38400 | 38350 | 421 |
| 428 | 20240827 | 121500 | 24697815450 | 38400 | 38350 | 38400 | 38350 | 884 |
| 429 | 20240827 | 121400 | 24663889400 | 38300 | 38350 | 38400 | 38300 | 1685 |
| 430 | 20240827 | 121300 | 24599269500 | 38400 | 38300 | 38400 | 38300 | 168 |
| 431 | 20240827 | 121200 | 24592832200 | 38300 | 38250 | 38300 | 38250 | 2349 |
| 432 | 20240827 | 121100 | 24502891800 | 38300 | 38300 | 38300 | 38250 | 214 |
| 433 | 20240827 | 121000 | 24494700700 | 38300 | 38200 | 38300 | 38200 | 1103 |
| 434 | 20240827 | 120900 | 24452515400 | 38250 | 38300 | 38300 | 38200 | 578 |
| 435 | 20240827 | 120800 | 24430407900 | 38250 | 38300 | 38300 | 38250 | 984 |
| 436 | 20240827 | 120700 | 24392767450 | 38250 | 38350 | 38350 | 38250 | 2092 |
| 437 | 20240827 | 120600 | 24312681100 | 38300 | 38300 | 38350 | 38300 | 228 |
| 438 | 20240827 | 120500 | 24303946200 | 38300 | 38350 | 38350 | 38300 | 396 |
| 439 | 20240827 | 120400 | 24288773400 | 38300 | 38300 | 38350 | 38300 | 648 |
| 440 | 20240827 | 120300 | 24263924250 | 38300 | 38300 | 38400 | 38300 | 219 |
| 441 | 20240827 | 120200 | 24255534400 | 38300 | 38400 | 38400 | 38300 | 301 |
| 442 | 20240827 | 120100 | 24244003500 | 38400 | 38400 | 38450 | 38300 | 1455 |
| 443 | 20240827 | 120000 | 24188178250 | 38450 | 38400 | 38450 | 38350 | 219 |
| 444 | 20240827 | 115900 | 24179769450 | 38400 | 38300 | 38450 | 38300 | 412 |
| 445 | 20240827 | 115800 | 24163959300 | 38300 | 38300 | 38400 | 38300 | 393 |
| 446 | 20240827 | 115700 | 24148904250 | 38300 | 38350 | 38400 | 38200 | 1339 |
| 447 | 20240827 | 115600 | 24097675100 | 38300 | 38300 | 38350 | 38250 | 155 |
| 448 | 20240827 | 115500 | 24091738750 | 38300 | 38200 | 38300 | 38200 | 4524 |
| 449 | 20240827 | 115400 | 23918685700 | 38250 | 38200 | 38250 | 38200 | 663 |
| 450 | 20240827 | 115300 | 23893357400 | 38250 | 38200 | 38250 | 38200 | 411 |
| 451 | 20240827 | 115200 | 23877652900 | 38200 | 38300 | 38300 | 38200 | 780 |
| 452 | 20240827 | 115100 | 23847818100 | 38250 | 38300 | 38350 | 38250 | 2140 |
| 453 | 20240827 | 115000 | 23765867850 | 38350 | 38350 | 38350 | 38300 | 202 |
| 454 | 20240827 | 114900 | 23758130100 | 38350 | 38300 | 38350 | 38300 | 652 |
| 455 | 20240827 | 114800 | 23733149100 | 38300 | 38250 | 38350 | 38200 | 3649 |
| 456 | 20240827 | 114700 | 23593455300 | 38200 | 38250 | 38250 | 38200 | 243 |
| 457 | 20240827 | 114600 | 23584171650 | 38200 | 38250 | 38300 | 38200 | 255 |
| 458 | 20240827 | 114500 | 23574417700 | 38250 | 38300 | 38300 | 38200 | 694 |
| 459 | 20240827 | 114400 | 23547876150 | 38300 | 38250 | 38300 | 38200 | 850 |
| 460 | 20240827 | 114300 | 23515379850 | 38250 | 38250 | 38300 | 38200 | 3162 |
| 461 | 20240827 | 114200 | 23394556500 | 38300 | 38300 | 38300 | 38250 | 2424 |
| 462 | 20240827 | 114100 | 23301827550 | 38300 | 38300 | 38300 | 38250 | 712 |
| 463 | 20240827 | 114000 | 23274591250 | 38300 | 38350 | 38350 | 38250 | 4335 |
| 464 | 20240827 | 113900 | 23108599000 | 38350 | 38350 | 38350 | 38300 | 275 |
| 465 | 20240827 | 113800 | 23098059950 | 38350 | 38300 | 38400 | 38300 | 254 |
| 466 | 20240827 | 113700 | 23088319700 | 38400 | 38400 | 38450 | 38300 | 438 |
| 467 | 20240827 | 113600 | 23071507400 | 38400 | 38450 | 38450 | 38300 | 531 |
| 468 | 20240827 | 113500 | 23051121700 | 38450 | 38400 | 38500 | 38350 | 714 |
| 469 | 20240827 | 113400 | 23023694600 | 38350 | 38450 | 38500 | 38350 | 1299 |
| 470 | 20240827 | 113300 | 22973801100 | 38450 | 38300 | 38500 | 38250 | 2146 |
| 471 | 20240827 | 113200 | 22891535000 | 38350 | 38350 | 38350 | 38300 | 631 |
| 472 | 20240827 | 113100 | 22867360200 | 38350 | 38350 | 38350 | 38300 | 340 |
| 473 | 20240827 | 113000 | 22854327750 | 38350 | 38400 | 38400 | 38300 | 1217 |
| 474 | 20240827 | 112900 | 22807671800 | 38400 | 38450 | 38500 | 38400 | 2853 |
| 475 | 20240827 | 112800 | 22698077350 | 38400 | 38450 | 38450 | 38400 | 546 |
| 476 | 20240827 | 112700 | 22677095100 | 38450 | 38500 | 38500 | 38400 | 529 |
| 477 | 20240827 | 112600 | 22656755650 | 38500 | 38400 | 38500 | 38400 | 469 |
| 478 | 20240827 | 112500 | 22638722650 | 38450 | 38400 | 38450 | 38400 | 355 |
| 479 | 20240827 | 112400 | 22625083100 | 38450 | 38450 | 38450 | 38400 | 544 |
| 480 | 20240827 | 112300 | 22604184800 | 38400 | 38350 | 38450 | 38350 | 408 |
| 481 | 20240827 | 112200 | 22588519400 | 38450 | 38500 | 38500 | 38350 | 1421 |
| 482 | 20240827 | 112100 | 22533986100 | 38500 | 38550 | 38550 | 38400 | 1186 |
| 483 | 20240827 | 112000 | 22488341550 | 38500 | 38400 | 38550 | 38300 | 2605 |
| 484 | 20240827 | 111900 | 22388284550 | 38350 | 38450 | 38500 | 38300 | 4330 |
| 485 | 20240827 | 111800 | 22222203600 | 38400 | 38650 | 38650 | 38400 | 957 |
| 486 | 20240827 | 111700 | 22185335450 | 38650 | 38550 | 38650 | 38500 | 1116 |
| 487 | 20240827 | 111600 | 22142286100 | 38550 | 38450 | 38550 | 38400 | 2379 |
| 488 | 20240827 | 111500 | 22050752300 | 38450 | 38300 | 38450 | 38300 | 253 |
| 489 | 20240827 | 111400 | 22041047800 | 38300 | 38500 | 38500 | 38300 | 1262 |
| 490 | 20240827 | 111300 | 21992582300 | 38400 | 38500 | 38550 | 38400 | 2152 |
| 491 | 20240827 | 111200 | 21909785250 | 38500 | 38300 | 38500 | 38300 | 1876 |
| 492 | 20240827 | 111100 | 21837778200 | 38300 | 38350 | 38350 | 38250 | 593 |
| 493 | 20240827 | 111000 | 21815072150 | 38350 | 38200 | 38350 | 38200 | 3096 |
| 494 | 20240827 | 110900 | 21696601400 | 38200 | 38250 | 38250 | 38200 | 3088 |
| 495 | 20240827 | 110800 | 21578622850 | 38200 | 38300 | 38300 | 38200 | 533 |
| 496 | 20240827 | 110700 | 21558238800 | 38250 | 38250 | 38300 | 38200 | 1025 |
| 497 | 20240827 | 110600 | 21519032050 | 38300 | 38300 | 38350 | 38250 | 787 |
| 498 | 20240827 | 110500 | 21488891800 | 38300 | 38400 | 38400 | 38300 | 1146 |
| 499 | 20240827 | 110400 | 21444937000 | 38400 | 38400 | 38400 | 38350 | 902 |
| 500 | 20240827 | 110300 | 21410318150 | 38350 | 38250 | 38450 | 38200 | 2299 |
| 501 | 20240827 | 110200 | 21322341500 | 38250 | 38200 | 38250 | 38150 | 1378 |
| 502 | 20240827 | 110100 | 21269721200 | 38150 | 38150 | 38200 | 38150 | 1079 |
| 503 | 20240827 | 110000 | 21228539500 | 38150 | 38200 | 38200 | 38150 | 1995 |
| 504 | 20240827 | 105900 | 21152412350 | 38250 | 38300 | 38300 | 38200 | 715 |
| 505 | 20240827 | 105800 | 21125085050 | 38250 | 38250 | 38300 | 38200 | 4927 |
| 506 | 20240827 | 105700 | 20936773050 | 38250 | 38300 | 38350 | 38250 | 1449 |
| 507 | 20240827 | 105600 | 20881289900 | 38300 | 38350 | 38350 | 38300 | 787 |
| 508 | 20240827 | 105500 | 20851141000 | 38300 | 38300 | 38350 | 38250 | 1643 |
| 509 | 20240827 | 105400 | 20788235000 | 38300 | 38300 | 38350 | 38250 | 1011 |
| 510 | 20240827 | 105300 | 20749529150 | 38350 | 38300 | 38350 | 38250 | 1946 |
| 511 | 20240827 | 105200 | 20675033000 | 38350 | 38350 | 38400 | 38300 | 2009 |
| 512 | 20240827 | 105100 | 20598045400 | 38350 | 38400 | 38400 | 38350 | 565 |
| 513 | 20240827 | 105000 | 20576353350 | 38400 | 38350 | 38450 | 38350 | 1083 |
| 514 | 20240827 | 104900 | 20534800800 | 38350 | 38350 | 38400 | 38350 | 1286 |
| 515 | 20240827 | 104800 | 20485475050 | 38350 | 38350 | 38400 | 38350 | 613 |
| 516 | 20240827 | 104700 | 20461965200 | 38350 | 38500 | 38500 | 38350 | 1673 |
| 517 | 20240827 | 104600 | 20397714100 | 38450 | 38450 | 38500 | 38450 | 244 |
| 518 | 20240827 | 104500 | 20388332200 | 38500 | 38450 | 38500 | 38450 | 308 |
| 519 | 20240827 | 104400 | 20376487650 | 38450 | 38400 | 38450 | 38400 | 1738 |
| 520 | 20240827 | 104300 | 20309718300 | 38450 | 38450 | 38500 | 38400 | 884 |
| 521 | 20240827 | 104200 | 20275740050 | 38450 | 38450 | 38500 | 38450 | 369 |
| 522 | 20240827 | 104100 | 20261551250 | 38450 | 38500 | 38500 | 38450 | 2350 |
| 523 | 20240827 | 104000 | 20171186850 | 38450 | 38550 | 38550 | 38450 | 1356 |
| 524 | 20240827 | 103900 | 20118979350 | 38550 | 38550 | 38550 | 38450 | 969 |
| 525 | 20240827 | 103800 | 20081670700 | 38550 | 38450 | 38550 | 38400 | 806 |
| 526 | 20240827 | 103700 | 20050659850 | 38450 | 38500 | 38500 | 38350 | 2689 |
| 527 | 20240827 | 103600 | 19947371450 | 38450 | 38450 | 38550 | 38450 | 329 |
| 528 | 20240827 | 103500 | 19934710450 | 38450 | 38400 | 38550 | 38350 | 765 |
| 529 | 20240827 | 103400 | 19905290000 | 38350 | 38450 | 38450 | 38350 | 1172 |
| 530 | 20240827 | 103300 | 19860300900 | 38450 | 38450 | 38450 | 38400 | 393 |
| 531 | 20240827 | 103200 | 19845202350 | 38450 | 38400 | 38500 | 38400 | 563 |
| 532 | 20240827 | 103100 | 19823581050 | 38400 | 38450 | 38450 | 38350 | 2329 |
| 533 | 20240827 | 103000 | 19734138650 | 38450 | 38550 | 38550 | 38400 | 2347 |
| 534 | 20240827 | 102900 | 19643831300 | 38550 | 38550 | 38650 | 38500 | 1137 |
| 535 | 20240827 | 102800 | 19599998150 | 38600 | 38600 | 38650 | 38550 | 932 |
| 536 | 20240827 | 102700 | 19564054000 | 38600 | 38550 | 38600 | 38500 | 394 |
| 537 | 20240827 | 102600 | 19548865450 | 38550 | 38500 | 38550 | 38450 | 829 |
| 538 | 20240827 | 102500 | 19516960450 | 38450 | 38600 | 38600 | 38450 | 382 |
| 539 | 20240827 | 102400 | 19502264300 | 38550 | 38450 | 38600 | 38400 | 2347 |
| 540 | 20240827 | 102300 | 19411983400 | 38450 | 38400 | 38500 | 38400 | 1009 |
| 541 | 20240827 | 102200 | 19373231600 | 38400 | 38450 | 38450 | 38350 | 3387 |
| 542 | 20240827 | 102100 | 19243120950 | 38450 | 38650 | 38700 | 38450 | 4330 |
| 543 | 20240827 | 102000 | 19076304150 | 38700 | 38800 | 38800 | 38650 | 2908 |
| 544 | 20240827 | 101900 | 18963583500 | 38750 | 38600 | 38800 | 38600 | 1158 |
| 545 | 20240827 | 101800 | 18918731850 | 38600 | 38600 | 38600 | 38500 | 1551 |
| 546 | 20240827 | 101700 | 18858956200 | 38550 | 38650 | 38650 | 38550 | 1038 |
| 547 | 20240827 | 101600 | 18818889400 | 38700 | 38700 | 38700 | 38600 | 1124 |
| 548 | 20240827 | 101500 | 18775429200 | 38700 | 38750 | 38800 | 38650 | 2028 |
| 549 | 20240827 | 101400 | 18696936200 | 38750 | 38800 | 38800 | 38700 | 1384 |
| 550 | 20240827 | 101300 | 18643304300 | 38800 | 38900 | 38950 | 38700 | 2125 |
| 551 | 20240827 | 101200 | 18560841700 | 38900 | 39100 | 39150 | 38850 | 2778 |
| 552 | 20240827 | 101100 | 18452447700 | 39150 | 39150 | 39350 | 39100 | 7826 |
| 553 | 20240827 | 101000 | 18145445650 | 39150 | 38800 | 39150 | 38800 | 8280 |
| 554 | 20240827 | 100900 | 17822712950 | 38800 | 38850 | 38850 | 38800 | 1451 |
| 555 | 20240827 | 100800 | 17766355700 | 38850 | 38800 | 38900 | 38800 | 3779 |
| 556 | 20240827 | 100700 | 17619504450 | 38800 | 38750 | 38800 | 38650 | 3861 |
| 557 | 20240827 | 100600 | 17469878250 | 38700 | 38450 | 38850 | 38450 | 5983 |
| 558 | 20240827 | 100500 | 17239039100 | 38450 | 38400 | 38450 | 38350 | 1284 |
| 559 | 20240827 | 100400 | 17189707550 | 38400 | 38400 | 38450 | 38250 | 4057 |
| 560 | 20240827 | 100300 | 17034193350 | 38250 | 38200 | 38350 | 38100 | 3926 |
| 561 | 20240827 | 100200 | 16883910600 | 38250 | 38050 | 38250 | 38000 | 2136 |
| 562 | 20240827 | 100100 | 16802512600 | 38050 | 38050 | 38150 | 37900 | 11499 |
| 563 | 20240827 | 100000 | 16365501850 | 38050 | 38100 | 38200 | 38000 | 4564 |
| 564 | 20240827 | 095900 | 16191625050 | 38050 | 37950 | 38150 | 37850 | 15511 |
| 565 | 20240827 | 095800 | 15602942350 | 37950 | 38050 | 38050 | 37950 | 14749 |
| 566 | 20240827 | 095700 | 15042456600 | 38000 | 38300 | 38350 | 38000 | 25304 |
| 567 | 20240827 | 095600 | 14076488850 | 38350 | 38300 | 38350 | 38300 | 2527 |
| 568 | 20240827 | 095500 | 13979693850 | 38300 | 38500 | 38500 | 38300 | 9450 |
| 569 | 20240827 | 095400 | 13616946550 | 38450 | 38600 | 38600 | 38450 | 3657 |
| 570 | 20240827 | 095300 | 13476130350 | 38550 | 38550 | 38600 | 38500 | 2450 |
| 571 | 20240827 | 095200 | 13381664400 | 38550 | 38550 | 38600 | 38500 | 2592 |
| 572 | 20240827 | 095100 | 13281759250 | 38550 | 38500 | 38550 | 38450 | 4187 |
| 573 | 20240827 | 095000 | 13120497000 | 38500 | 38550 | 38550 | 38450 | 2146 |
| 574 | 20240827 | 094900 | 13037923500 | 38500 | 38500 | 38550 | 38450 | 4130 |
| 575 | 20240827 | 094800 | 12879070900 | 38450 | 38500 | 38550 | 38450 | 5436 |
| 576 | 20240827 | 094700 | 12669817650 | 38550 | 38650 | 38650 | 38500 | 15250 |
| 577 | 20240827 | 094600 | 12081800350 | 38650 | 38900 | 38900 | 38600 | 7594 |
| 578 | 20240827 | 094500 | 11787616700 | 38900 | 38750 | 38950 | 38750 | 6558 |
| 579 | 20240827 | 094400 | 11532843350 | 38750 | 38750 | 38800 | 38700 | 2455 |
| 580 | 20240827 | 094300 | 11437712650 | 38750 | 38800 | 38800 | 38650 | 2316 |
| 581 | 20240827 | 094200 | 11348015600 | 38800 | 38700 | 38800 | 38600 | 6933 |
| 582 | 20240827 | 094100 | 11079785500 | 38700 | 38750 | 38800 | 38650 | 9553 |
| 583 | 20240827 | 094000 | 10709642450 | 38800 | 38800 | 38850 | 38700 | 5963 |
| 584 | 20240827 | 093900 | 10478607200 | 38800 | 38550 | 38800 | 38550 | 6309 |
| 585 | 20240827 | 093800 | 10234828750 | 38550 | 38700 | 38700 | 38550 | 8043 |
| 586 | 20240827 | 093700 | 9924194550 | 38700 | 38800 | 38800 | 38700 | 6113 |
| 587 | 20240827 | 093600 | 9687455900 | 38750 | 38850 | 38850 | 38700 | 9349 |
| 588 | 20240827 | 093500 | 9325049350 | 38850 | 38900 | 38950 | 38800 | 5239 |
| 589 | 20240827 | 093400 | 9121251450 | 38900 | 39050 | 39050 | 38700 | 21045 |
| 590 | 20240827 | 093300 | 8303628750 | 39000 | 39300 | 39350 | 38950 | 22906 |
| 591 | 20240827 | 093200 | 7408355450 | 39300 | 39200 | 39350 | 39200 | 1082 |
| 592 | 20240827 | 093100 | 7365862850 | 39200 | 39200 | 39300 | 39150 | 7719 |
| 593 | 20240827 | 093000 | 7063492600 | 39200 | 39250 | 39300 | 39200 | 2765 |
| 594 | 20240827 | 092900 | 6955039900 | 39300 | 39350 | 39400 | 39250 | 4435 |
| 595 | 20240827 | 092800 | 6780729350 | 39400 | 39400 | 39450 | 39350 | 1140 |
| 596 | 20240827 | 092700 | 6735818700 | 39400 | 39450 | 39450 | 39300 | 2687 |
| 597 | 20240827 | 092600 | 6629968950 | 39500 | 39350 | 39500 | 39350 | 1536 |
| 598 | 20240827 | 092500 | 6569437200 | 39300 | 39350 | 39450 | 39250 | 3224 |
| 599 | 20240827 | 092400 | 6442479000 | 39300 | 39400 | 39400 | 39250 | 6330 |
| 600 | 20240827 | 092300 | 6193644250 | 39350 | 39400 | 39600 | 39300 | 2488 |
| 601 | 20240827 | 092200 | 6095725650 | 39600 | 39550 | 39750 | 39350 | 7197 |
| 602 | 20240827 | 092100 | 5811329100 | 39550 | 39700 | 39700 | 39550 | 1938 |
| 603 | 20240827 | 092000 | 5734580950 | 39650 | 39800 | 39900 | 39650 | 2455 |
| 604 | 20240827 | 091900 | 5637103050 | 39850 | 39450 | 40050 | 39450 | 5724 |
| 605 | 20240827 | 091800 | 5409238350 | 39500 | 39500 | 39600 | 39400 | 4381 |
| 606 | 20240827 | 091700 | 5236155800 | 39500 | 39650 | 39700 | 39450 | 3015 |
| 607 | 20240827 | 091600 | 5116854850 | 39600 | 39050 | 39600 | 39050 | 7864 |
| 608 | 20240827 | 091500 | 4807331950 | 39050 | 39300 | 39350 | 39050 | 14914 |
| 609 | 20240827 | 091400 | 4223336600 | 39300 | 39400 | 39550 | 39300 | 4575 |
| 610 | 20240827 | 091300 | 4043271100 | 39400 | 39550 | 39550 | 39350 | 11540 |
| 611 | 20240827 | 091200 | 3588499950 | 39550 | 39600 | 39800 | 39450 | 5698 |
| 612 | 20240827 | 091100 | 3363297050 | 39600 | 39850 | 39900 | 39550 | 5550 |
| 613 | 20240827 | 091000 | 3142824550 | 39800 | 39850 | 39850 | 39650 | 1790 |
| 614 | 20240827 | 090900 | 3071626650 | 39850 | 39750 | 39900 | 39700 | 2176 |
| 615 | 20240827 | 090800 | 2985103150 | 39750 | 39400 | 39800 | 39400 | 4824 |
| 616 | 20240827 | 090700 | 2794401250 | 39400 | 39600 | 39750 | 39400 | 6510 |
| 617 | 20240827 | 090600 | 2537027200 | 39650 | 39550 | 39900 | 39550 | 12122 |
| 618 | 20240827 | 090500 | 2056113650 | 39600 | 39850 | 39850 | 39550 | 8650 |
| 619 | 20240827 | 090400 | 1712777300 | 39850 | 40200 | 40250 | 39800 | 6196 |
| 620 | 20240827 | 090300 | 1464755200 | 40200 | 39850 | 40350 | 39850 | 10481 |
| 621 | 20240827 | 090200 | 1044571150 | 39850 | 39950 | 40000 | 39750 | 7013 |
| 622 | 20240827 | 090100 | 764921750 | 39950 | 39550 | 40100 | 39450 | 8392 |
| 623 | 20240827 | 090000 | 431587100 | 39650 | 39500 | 39700 | 39350 | 10454 |