34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 193000 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 6271 |
| 3 | 20240827 | 192900 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 4 | 20240827 | 192800 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 5 | 20240827 | 192700 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 6 | 20240827 | 192600 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 7 | 20240827 | 192500 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 8 | 20240827 | 192400 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 9 | 20240827 | 192300 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 10 | 20240827 | 192200 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 11 | 20240827 | 192100 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 12 | 20240827 | 192000 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 13 | 20240827 | 191900 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 14 | 20240827 | 191800 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 15 | 20240827 | 191700 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 16 | 20240827 | 191600 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 17 | 20240827 | 191500 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 18 | 20240827 | 191400 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 19 | 20240827 | 191300 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 20 | 20240827 | 191200 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 21 | 20240827 | 191100 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 22 | 20240827 | 191000 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 23 | 20240827 | 190900 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 24 | 20240827 | 190800 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 25 | 20240827 | 190700 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 26 | 20240827 | 190600 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 27 | 20240827 | 190500 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 28 | 20240827 | 190400 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 29 | 20240827 | 190300 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 30 | 20240827 | 190200 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 31 | 20240827 | 190100 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 32 | 20240827 | 190000 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 6271 |
| 33 | 20240827 | 185900 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 34 | 20240827 | 185800 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 35 | 20240827 | 185700 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 36 | 20240827 | 185600 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 37 | 20240827 | 185500 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 38 | 20240827 | 185400 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 39 | 20240827 | 185300 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 40 | 20240827 | 185200 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 41 | 20240827 | 185100 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 42 | 20240827 | 185000 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 43 | 20240827 | 184900 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 44 | 20240827 | 184800 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 45 | 20240827 | 184700 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 46 | 20240827 | 184600 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 47 | 20240827 | 184500 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 48 | 20240827 | 184400 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 49 | 20240827 | 184300 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 50 | 20240827 | 184200 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 51 | 20240827 | 184100 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 52 | 20240827 | 184000 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 53 | 20240827 | 183900 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 54 | 20240827 | 183800 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 55 | 20240827 | 183700 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 56 | 20240827 | 183600 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 57 | 20240827 | 183500 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 58 | 20240827 | 183400 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 59 | 20240827 | 183300 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 60 | 20240827 | 183200 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 61 | 20240827 | 183100 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 62 | 20240827 | 183000 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 6271 |
| 63 | 20240827 | 182900 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 64 | 20240827 | 182800 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 65 | 20240827 | 182700 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 66 | 20240827 | 182600 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 67 | 20240827 | 182500 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 68 | 20240827 | 182400 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 69 | 20240827 | 182300 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 70 | 20240827 | 182200 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 71 | 20240827 | 182100 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 72 | 20240827 | 182000 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 73 | 20240827 | 181900 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 74 | 20240827 | 181800 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 75 | 20240827 | 181700 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 76 | 20240827 | 181600 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 77 | 20240827 | 181500 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 78 | 20240827 | 181400 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 79 | 20240827 | 181300 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 80 | 20240827 | 181200 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 81 | 20240827 | 181100 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 82 | 20240827 | 181000 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 83 | 20240827 | 180900 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 84 | 20240827 | 180800 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 85 | 20240827 | 180700 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 86 | 20240827 | 180600 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 87 | 20240827 | 180500 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 88 | 20240827 | 180400 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 89 | 20240827 | 180300 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 90 | 20240827 | 180200 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 91 | 20240827 | 180100 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 92 | 20240827 | 180000 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 6271 |
| 93 | 20240827 | 175900 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 94 | 20240827 | 175800 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 95 | 20240827 | 175700 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 96 | 20240827 | 175600 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 97 | 20240827 | 175500 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 98 | 20240827 | 175400 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 99 | 20240827 | 175300 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 100 | 20240827 | 175200 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 101 | 20240827 | 175100 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 102 | 20240827 | 175000 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 103 | 20240827 | 174900 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 104 | 20240827 | 174800 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 105 | 20240827 | 174700 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 106 | 20240827 | 174600 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 107 | 20240827 | 174500 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 108 | 20240827 | 174400 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 109 | 20240827 | 174300 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 110 | 20240827 | 174200 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 111 | 20240827 | 174100 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 112 | 20240827 | 174000 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 113 | 20240827 | 173900 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 114 | 20240827 | 173800 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 115 | 20240827 | 173700 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 116 | 20240827 | 173600 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 117 | 20240827 | 173500 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 118 | 20240827 | 173400 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 119 | 20240827 | 173300 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 120 | 20240827 | 173200 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 121 | 20240827 | 173100 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 122 | 20240827 | 173000 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 6271 |
| 123 | 20240827 | 172900 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 124 | 20240827 | 172800 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 125 | 20240827 | 172700 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 126 | 20240827 | 172600 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 127 | 20240827 | 172500 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 128 | 20240827 | 172400 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 129 | 20240827 | 172300 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 130 | 20240827 | 172200 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 131 | 20240827 | 172100 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 132 | 20240827 | 172000 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 133 | 20240827 | 171900 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 134 | 20240827 | 171800 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 135 | 20240827 | 171700 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 136 | 20240827 | 171600 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 137 | 20240827 | 171500 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 138 | 20240827 | 171400 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 139 | 20240827 | 171300 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 140 | 20240827 | 171200 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 141 | 20240827 | 171100 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 142 | 20240827 | 171000 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 143 | 20240827 | 170900 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 144 | 20240827 | 170800 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 145 | 20240827 | 170700 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 146 | 20240827 | 170600 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 147 | 20240827 | 170500 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 148 | 20240827 | 170400 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 149 | 20240827 | 170300 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 150 | 20240827 | 170200 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 151 | 20240827 | 170100 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 152 | 20240827 | 170000 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 6271 |
| 153 | 20240827 | 165900 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 154 | 20240827 | 165800 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 155 | 20240827 | 165700 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 156 | 20240827 | 165600 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 157 | 20240827 | 165500 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 158 | 20240827 | 165400 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 159 | 20240827 | 165300 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 160 | 20240827 | 165200 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 161 | 20240827 | 165100 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 162 | 20240827 | 165000 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 163 | 20240827 | 164900 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 164 | 20240827 | 164800 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 165 | 20240827 | 164700 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 166 | 20240827 | 164600 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 167 | 20240827 | 164500 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 168 | 20240827 | 164400 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 169 | 20240827 | 164300 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 170 | 20240827 | 164200 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 171 | 20240827 | 164100 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 172 | 20240827 | 164000 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 173 | 20240827 | 163900 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 174 | 20240827 | 163800 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 175 | 20240827 | 163700 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 176 | 20240827 | 163600 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 177 | 20240827 | 163500 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 178 | 20240827 | 163400 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 179 | 20240827 | 163300 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 180 | 20240827 | 163200 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 181 | 20240827 | 163100 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 182 | 20240827 | 163000 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 6271 |
| 183 | 20240827 | 162900 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 184 | 20240827 | 162800 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 185 | 20240827 | 162700 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 186 | 20240827 | 162600 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 187 | 20240827 | 162500 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 188 | 20240827 | 162400 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 189 | 20240827 | 162300 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 190 | 20240827 | 162200 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 191 | 20240827 | 162100 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 192 | 20240827 | 162000 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 193 | 20240827 | 161900 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 194 | 20240827 | 161800 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 195 | 20240827 | 161700 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 196 | 20240827 | 161600 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 197 | 20240827 | 161500 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 198 | 20240827 | 161400 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 199 | 20240827 | 161300 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 200 | 20240827 | 161200 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 201 | 20240827 | 161100 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 202 | 20240827 | 161000 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 203 | 20240827 | 160900 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 204 | 20240827 | 160800 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 205 | 20240827 | 160700 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 206 | 20240827 | 160600 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 207 | 20240827 | 160500 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 208 | 20240827 | 160400 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 209 | 20240827 | 160300 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 210 | 20240827 | 160200 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 211 | 20240827 | 160100 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 212 | 20240827 | 160000 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 6271 |
| 213 | 20240827 | 155900 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 214 | 20240827 | 155800 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 215 | 20240827 | 155700 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 216 | 20240827 | 155600 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 217 | 20240827 | 155500 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 218 | 20240827 | 155400 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 219 | 20240827 | 155300 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 220 | 20240827 | 155200 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 221 | 20240827 | 155100 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 222 | 20240827 | 155000 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 223 | 20240827 | 154900 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 224 | 20240827 | 154800 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 225 | 20240827 | 154700 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 226 | 20240827 | 154600 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 227 | 20240827 | 154500 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 228 | 20240827 | 154400 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 229 | 20240827 | 154300 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 230 | 20240827 | 154200 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 231 | 20240827 | 154100 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 232 | 20240827 | 154000 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 233 | 20240827 | 153900 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 234 | 20240827 | 153800 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 235 | 20240827 | 153700 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 236 | 20240827 | 153600 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 237 | 20240827 | 153500 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 238 | 20240827 | 153400 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 239 | 20240827 | 153300 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 240 | 20240827 | 153200 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 241 | 20240827 | 153100 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 242 | 20240827 | 153000 | 12008717650 | 43000 | 43000 | 43000 | 43000 | 12542 |
| 243 | 20240827 | 152900 | 11739064650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 244 | 20240827 | 152800 | 11739064650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 245 | 20240827 | 152700 | 11739064650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 246 | 20240827 | 152600 | 11739064650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 247 | 20240827 | 152500 | 11739064650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 248 | 20240827 | 152400 | 11739064650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 249 | 20240827 | 152300 | 11739064650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 250 | 20240827 | 152200 | 11739064650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 251 | 20240827 | 152100 | 11739064650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 252 | 20240827 | 152000 | 11739064650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 253 | 20240827 | 151900 | 11739064650 | 42950 | 43000 | 43000 | 42900 | 446 |
| 254 | 20240827 | 151800 | 11719904400 | 43000 | 42950 | 43000 | 42950 | 375 |
| 255 | 20240827 | 151700 | 11703783100 | 42950 | 42900 | 42950 | 42900 | 393 |
| 256 | 20240827 | 151600 | 11686910300 | 42950 | 42900 | 42950 | 42850 | 237 |
| 257 | 20240827 | 151500 | 11676738050 | 42900 | 42950 | 43000 | 42900 | 409 |
| 258 | 20240827 | 151400 | 11659185400 | 42900 | 43000 | 43050 | 42900 | 641 |
| 259 | 20240827 | 151300 | 11631637050 | 43050 | 43050 | 43050 | 42950 | 1123 |
| 260 | 20240827 | 151200 | 11583332450 | 43050 | 43050 | 43050 | 43000 | 654 |
| 261 | 20240827 | 151100 | 11555196950 | 43050 | 43100 | 43100 | 43000 | 539 |
| 262 | 20240827 | 151000 | 11532005350 | 43050 | 43050 | 43100 | 43000 | 916 |
| 263 | 20240827 | 150900 | 11492583150 | 43100 | 43100 | 43100 | 43050 | 643 |
| 264 | 20240827 | 150800 | 11464883550 | 43100 | 43050 | 43100 | 43050 | 723 |
| 265 | 20240827 | 150700 | 11433735500 | 43100 | 43100 | 43100 | 43000 | 574 |
| 266 | 20240827 | 150600 | 11409019750 | 43050 | 43100 | 43100 | 43000 | 2423 |
| 267 | 20240827 | 150500 | 11304733750 | 43100 | 43100 | 43100 | 43050 | 789 |
| 268 | 20240827 | 150400 | 11270750150 | 43100 | 43050 | 43100 | 43000 | 919 |
| 269 | 20240827 | 150300 | 11231189850 | 43050 | 43050 | 43050 | 43000 | 323 |
| 270 | 20240827 | 150200 | 11217287450 | 43050 | 43000 | 43050 | 43000 | 380 |
| 271 | 20240827 | 150100 | 11200932200 | 43000 | 43050 | 43100 | 43000 | 150 |
| 272 | 20240827 | 150000 | 11194477400 | 43050 | 43050 | 43100 | 43000 | 182 |
| 273 | 20240827 | 145900 | 11186643700 | 43050 | 43100 | 43100 | 43000 | 496 |
| 274 | 20240827 | 145800 | 11165275300 | 43100 | 43100 | 43100 | 43000 | 851 |
| 275 | 20240827 | 145700 | 11128622950 | 43100 | 43050 | 43100 | 43000 | 465 |
| 276 | 20240827 | 145600 | 11108607600 | 43050 | 43000 | 43050 | 43000 | 427 |
| 277 | 20240827 | 145500 | 11090229750 | 43000 | 43000 | 43050 | 42950 | 477 |
| 278 | 20240827 | 145400 | 11069709600 | 43000 | 43100 | 43150 | 42950 | 2158 |
| 279 | 20240827 | 145300 | 10976807700 | 43100 | 43100 | 43100 | 43050 | 483 |
| 280 | 20240827 | 145200 | 10955992900 | 43100 | 43100 | 43100 | 43050 | 558 |
| 281 | 20240827 | 145100 | 10931948550 | 43100 | 43100 | 43100 | 43050 | 921 |
| 282 | 20240827 | 145000 | 10892256300 | 43050 | 43100 | 43100 | 43050 | 590 |
| 283 | 20240827 | 144900 | 10866839550 | 43050 | 43100 | 43100 | 43050 | 1025 |
| 284 | 20240827 | 144800 | 10822667850 | 43100 | 43100 | 43100 | 43050 | 476 |
| 285 | 20240827 | 144700 | 10802155850 | 43050 | 43050 | 43100 | 43050 | 601 |
| 286 | 20240827 | 144600 | 10776260100 | 43100 | 43100 | 43100 | 43050 | 299 |
| 287 | 20240827 | 144500 | 10763377500 | 43100 | 43100 | 43100 | 43050 | 724 |
| 288 | 20240827 | 144400 | 10732178350 | 43100 | 43100 | 43100 | 43050 | 524 |
| 289 | 20240827 | 144300 | 10709597700 | 43050 | 43000 | 43100 | 43000 | 1885 |
| 290 | 20240827 | 144200 | 10628441500 | 43050 | 43050 | 43050 | 43000 | 416 |
| 291 | 20240827 | 144100 | 10610535750 | 43050 | 43000 | 43050 | 43000 | 424 |
| 292 | 20240827 | 144000 | 10592285350 | 43000 | 43000 | 43050 | 42950 | 942 |
| 293 | 20240827 | 143900 | 10551755850 | 43050 | 43050 | 43050 | 43000 | 133 |
| 294 | 20240827 | 143800 | 10546033200 | 43050 | 43050 | 43050 | 43000 | 417 |
| 295 | 20240827 | 143700 | 10528085350 | 43050 | 43050 | 43050 | 43000 | 573 |
| 296 | 20240827 | 143600 | 10503429300 | 43050 | 43000 | 43050 | 42950 | 651 |
| 297 | 20240827 | 143500 | 10475439400 | 43000 | 43000 | 43000 | 42900 | 297 |
| 298 | 20240827 | 143400 | 10462675950 | 42950 | 42950 | 43000 | 42900 | 676 |
| 299 | 20240827 | 143300 | 10433616950 | 43000 | 43000 | 43000 | 42950 | 446 |
| 300 | 20240827 | 143200 | 10414451950 | 42950 | 42900 | 43000 | 42900 | 293 |
| 301 | 20240827 | 143100 | 10401861550 | 42950 | 42950 | 43000 | 42950 | 579 |
| 302 | 20240827 | 143000 | 10376988250 | 43000 | 43000 | 43000 | 42950 | 405 |
| 303 | 20240827 | 142900 | 10359575800 | 43000 | 43000 | 43000 | 42950 | 589 |
| 304 | 20240827 | 142800 | 10334256050 | 42950 | 43050 | 43050 | 42950 | 1508 |
| 305 | 20240827 | 142700 | 10269389050 | 43050 | 43050 | 43050 | 43000 | 655 |
| 306 | 20240827 | 142600 | 10241196600 | 43050 | 43050 | 43050 | 43000 | 738 |
| 307 | 20240827 | 142500 | 10209431300 | 43050 | 43000 | 43050 | 43000 | 1267 |
| 308 | 20240827 | 142400 | 10154922050 | 43000 | 43000 | 43000 | 42950 | 1439 |
| 309 | 20240827 | 142300 | 10093050100 | 43000 | 43000 | 43000 | 42950 | 938 |
| 310 | 20240827 | 142200 | 10052724250 | 43000 | 42950 | 43000 | 42950 | 930 |
| 311 | 20240827 | 142100 | 10012744750 | 42950 | 42950 | 43000 | 42900 | 1002 |
| 312 | 20240827 | 142000 | 9969694600 | 42950 | 42950 | 43000 | 42900 | 640 |
| 313 | 20240827 | 141900 | 9942209400 | 42900 | 42950 | 43000 | 42900 | 641 |
| 314 | 20240827 | 141800 | 9914680200 | 42950 | 42900 | 42950 | 42850 | 541 |
| 315 | 20240827 | 141700 | 9891463950 | 42950 | 42900 | 43000 | 42800 | 314 |
| 316 | 20240827 | 141600 | 9877990600 | 42950 | 42950 | 42950 | 42850 | 451 |
| 317 | 20240827 | 141500 | 9858624350 | 42950 | 42900 | 42950 | 42850 | 620 |
| 318 | 20240827 | 141400 | 9832023250 | 42900 | 42850 | 42900 | 42850 | 523 |
| 319 | 20240827 | 141300 | 9809590050 | 42900 | 42900 | 43000 | 42850 | 939 |
| 320 | 20240827 | 141200 | 9769262600 | 42850 | 42900 | 42900 | 42850 | 494 |
| 321 | 20240827 | 141100 | 9748073750 | 42900 | 42900 | 42900 | 42850 | 527 |
| 322 | 20240827 | 141000 | 9725469000 | 42950 | 42900 | 43000 | 42850 | 429 |
| 323 | 20240827 | 140900 | 9707049750 | 42900 | 42950 | 42950 | 42850 | 691 |
| 324 | 20240827 | 140800 | 9677381900 | 42950 | 42900 | 42950 | 42900 | 448 |
| 325 | 20240827 | 140700 | 9658146450 | 42900 | 42950 | 42950 | 42900 | 671 |
| 326 | 20240827 | 140600 | 9629352500 | 42950 | 42900 | 42950 | 42900 | 942 |
| 327 | 20240827 | 140500 | 9588907600 | 42850 | 42850 | 42850 | 42800 | 527 |
| 328 | 20240827 | 140400 | 9566325700 | 42850 | 42800 | 42850 | 42800 | 410 |
| 329 | 20240827 | 140300 | 9548762600 | 42800 | 42800 | 42850 | 42750 | 724 |
| 330 | 20240827 | 140200 | 9517774150 | 42800 | 42850 | 42950 | 42750 | 1434 |
| 331 | 20240827 | 140100 | 9456413850 | 42900 | 42900 | 43050 | 42850 | 1074 |
| 332 | 20240827 | 140000 | 9410349600 | 43000 | 43000 | 43050 | 42900 | 955 |
| 333 | 20240827 | 135900 | 9369304950 | 43000 | 43050 | 43050 | 42900 | 932 |
| 334 | 20240827 | 135800 | 9329222550 | 43050 | 43000 | 43050 | 43000 | 1076 |
| 335 | 20240827 | 135700 | 9282916100 | 43050 | 43000 | 43050 | 43000 | 884 |
| 336 | 20240827 | 135600 | 9244873950 | 43000 | 43100 | 43100 | 42950 | 15768 |
| 337 | 20240827 | 135500 | 8565396700 | 43150 | 43150 | 43150 | 43100 | 1077 |
| 338 | 20240827 | 135400 | 8518926850 | 43150 | 43100 | 43150 | 43050 | 2630 |
| 339 | 20240827 | 135300 | 8405515650 | 43100 | 43000 | 43100 | 43000 | 2505 |
| 340 | 20240827 | 135200 | 8297613000 | 43050 | 43050 | 43100 | 43000 | 4490 |
| 341 | 20240827 | 135100 | 8104336700 | 43050 | 43050 | 43150 | 43000 | 2569 |
| 342 | 20240827 | 135000 | 7993649150 | 43050 | 43000 | 43050 | 42950 | 2291 |
| 343 | 20240827 | 134900 | 7895132800 | 42950 | 42950 | 43000 | 42950 | 1521 |
| 344 | 20240827 | 134800 | 7829768800 | 42950 | 42900 | 42950 | 42900 | 865 |
| 345 | 20240827 | 134700 | 7792617350 | 42950 | 42950 | 42950 | 42900 | 998 |
| 346 | 20240827 | 134600 | 7749755700 | 42950 | 42900 | 42950 | 42850 | 1921 |
| 347 | 20240827 | 134500 | 7667332950 | 42900 | 42800 | 42900 | 42800 | 939 |
| 348 | 20240827 | 134400 | 7627072750 | 42850 | 42850 | 42850 | 42800 | 770 |
| 349 | 20240827 | 134300 | 7594078450 | 42850 | 42850 | 42850 | 42850 | 1069 |
| 350 | 20240827 | 134200 | 7548271800 | 42850 | 42850 | 42850 | 42800 | 221 |
| 351 | 20240827 | 134100 | 7538802200 | 42850 | 42800 | 42850 | 42800 | 577 |
| 352 | 20240827 | 134000 | 7514083750 | 42800 | 42800 | 42850 | 42750 | 933 |
| 353 | 20240827 | 133900 | 7474116600 | 42800 | 42800 | 42800 | 42800 | 624 |
| 354 | 20240827 | 133800 | 7447409400 | 42800 | 42800 | 42800 | 42750 | 745 |
| 355 | 20240827 | 133700 | 7415527150 | 42800 | 42750 | 42800 | 42750 | 752 |
| 356 | 20240827 | 133600 | 7383341950 | 42750 | 42750 | 42750 | 42700 | 1602 |
| 357 | 20240827 | 133500 | 7314857800 | 42750 | 42750 | 42750 | 42750 | 184 |
| 358 | 20240827 | 133400 | 7306991800 | 42750 | 42750 | 42750 | 42700 | 531 |
| 359 | 20240827 | 133300 | 7284294350 | 42750 | 42750 | 42750 | 42700 | 551 |
| 360 | 20240827 | 133200 | 7260741650 | 42700 | 42700 | 42750 | 42650 | 1147 |
| 361 | 20240827 | 133100 | 7211746400 | 42750 | 42750 | 42750 | 42700 | 372 |
| 362 | 20240827 | 133000 | 7195844000 | 42750 | 42700 | 42750 | 42700 | 366 |
| 363 | 20240827 | 132900 | 7180198900 | 42700 | 42700 | 42700 | 42650 | 931 |
| 364 | 20240827 | 132800 | 7140446050 | 42700 | 42750 | 42750 | 42700 | 1006 |
| 365 | 20240827 | 132700 | 7097488250 | 42750 | 42750 | 42750 | 42700 | 629 |
| 366 | 20240827 | 132600 | 7070612500 | 42750 | 42750 | 42800 | 42700 | 523 |
| 367 | 20240827 | 132500 | 7048254800 | 42750 | 42800 | 42800 | 42750 | 2231 |
| 368 | 20240827 | 132400 | 6952822700 | 42750 | 42800 | 42800 | 42750 | 534 |
| 369 | 20240827 | 132300 | 6929968200 | 42800 | 42800 | 42800 | 42750 | 1404 |
| 370 | 20240827 | 132200 | 6869890950 | 42800 | 42700 | 42800 | 42700 | 2098 |
| 371 | 20240827 | 132100 | 6780166050 | 42750 | 42750 | 42750 | 42700 | 218 |
| 372 | 20240827 | 132000 | 6770846600 | 42750 | 42700 | 42750 | 42700 | 445 |
| 373 | 20240827 | 131900 | 6751829650 | 42750 | 42650 | 42750 | 42650 | 446 |
| 374 | 20240827 | 131800 | 6732784950 | 42700 | 42750 | 42750 | 42650 | 1773 |
| 375 | 20240827 | 131700 | 6657085250 | 42700 | 42700 | 42750 | 42650 | 1126 |
| 376 | 20240827 | 131600 | 6608984900 | 42650 | 42750 | 42750 | 42600 | 2394 |
| 377 | 20240827 | 131500 | 6506858750 | 42700 | 42700 | 42750 | 42650 | 1904 |
| 378 | 20240827 | 131400 | 6425557700 | 42700 | 42650 | 42700 | 42650 | 730 |
| 379 | 20240827 | 131300 | 6394391750 | 42700 | 42650 | 42700 | 42650 | 1532 |
| 380 | 20240827 | 131200 | 6329029900 | 42650 | 42550 | 42650 | 42550 | 2248 |
| 381 | 20240827 | 131100 | 6233258650 | 42550 | 42550 | 42600 | 42550 | 472 |
| 382 | 20240827 | 131000 | 6213153300 | 42550 | 42550 | 42600 | 42500 | 1118 |
| 383 | 20240827 | 130900 | 6165580600 | 42550 | 42450 | 42550 | 42400 | 2208 |
| 384 | 20240827 | 130800 | 6071766800 | 42450 | 42450 | 42450 | 42400 | 680 |
| 385 | 20240827 | 130700 | 6042903200 | 42450 | 42350 | 42450 | 42350 | 1325 |
| 386 | 20240827 | 130600 | 5986727350 | 42350 | 42350 | 42400 | 42300 | 2280 |
| 387 | 20240827 | 130500 | 5890156650 | 42350 | 42300 | 42350 | 42300 | 1038 |
| 388 | 20240827 | 130400 | 5846234400 | 42300 | 42300 | 42300 | 42250 | 598 |
| 389 | 20240827 | 130300 | 5820939050 | 42300 | 42300 | 42300 | 42250 | 364 |
| 390 | 20240827 | 130200 | 5805557850 | 42300 | 42300 | 42300 | 42250 | 116 |
| 391 | 20240827 | 130100 | 5800654950 | 42300 | 42250 | 42300 | 42250 | 83 |
| 392 | 20240827 | 130000 | 5797145100 | 42250 | 42300 | 42300 | 42250 | 43 |
| 393 | 20240827 | 125900 | 5795326700 | 42300 | 42250 | 42300 | 42250 | 62 |
| 394 | 20240827 | 125800 | 5792704200 | 42300 | 42300 | 42300 | 42250 | 41 |
| 395 | 20240827 | 125700 | 5790969950 | 42300 | 42300 | 42300 | 42250 | 17 |
| 396 | 20240827 | 125600 | 5790250900 | 42300 | 42250 | 42300 | 42200 | 772 |
| 397 | 20240827 | 125500 | 5757630750 | 42200 | 42250 | 42250 | 42200 | 514 |
| 398 | 20240827 | 125400 | 5735914550 | 42250 | 42250 | 42250 | 42200 | 76 |
| 399 | 20240827 | 125300 | 5732704550 | 42250 | 42250 | 42250 | 42200 | 319 |
| 400 | 20240827 | 125200 | 5719241800 | 42250 | 42250 | 42250 | 42200 | 251 |
| 401 | 20240827 | 125100 | 5708639750 | 42200 | 42250 | 42250 | 42200 | 149 |
| 402 | 20240827 | 125000 | 5702347600 | 42200 | 42250 | 42250 | 42200 | 137 |
| 403 | 20240827 | 124900 | 5696560100 | 42250 | 42250 | 42250 | 42200 | 215 |
| 404 | 20240827 | 124800 | 5687484100 | 42250 | 42250 | 42250 | 42250 | 50 |
| 405 | 20240827 | 124700 | 5685371600 | 42250 | 42200 | 42250 | 42150 | 781 |
| 406 | 20240827 | 124600 | 5652411600 | 42200 | 42200 | 42200 | 42200 | 45 |
| 407 | 20240827 | 124500 | 5650512600 | 42200 | 42200 | 42200 | 42200 | 42 |
| 408 | 20240827 | 124400 | 5648740200 | 42200 | 42200 | 42200 | 42150 | 96 |
| 409 | 20240827 | 124300 | 5644689050 | 42200 | 42200 | 42200 | 42150 | 66 |
| 410 | 20240827 | 124200 | 5641903950 | 42200 | 42200 | 42200 | 42150 | 571 |
| 411 | 20240827 | 124100 | 5617809250 | 42200 | 42200 | 42200 | 42150 | 210 |
| 412 | 20240827 | 124000 | 5608957100 | 42150 | 42150 | 42200 | 42150 | 384 |
| 413 | 20240827 | 123900 | 5592769550 | 42150 | 42200 | 42200 | 42150 | 123 |
| 414 | 20240827 | 123800 | 5587584550 | 42200 | 42200 | 42200 | 42150 | 412 |
| 415 | 20240827 | 123700 | 5570198800 | 42250 | 42250 | 42250 | 42200 | 35 |
| 416 | 20240827 | 123600 | 5568720800 | 42250 | 42200 | 42250 | 42200 | 93 |
| 417 | 20240827 | 123500 | 5564794000 | 42200 | 42300 | 42300 | 42200 | 1695 |
| 418 | 20240827 | 123400 | 5493173500 | 42250 | 42300 | 42300 | 42250 | 166 |
| 419 | 20240827 | 123300 | 5486158500 | 42300 | 42300 | 42300 | 42300 | 70 |
| 420 | 20240827 | 123200 | 5483197500 | 42300 | 42350 | 42350 | 42300 | 384 |
| 421 | 20240827 | 123100 | 5466953700 | 42350 | 42300 | 42350 | 42300 | 312 |
| 422 | 20240827 | 123000 | 5453753900 | 42300 | 42350 | 42350 | 42300 | 16 |
| 423 | 20240827 | 122900 | 5453076950 | 42300 | 42350 | 42350 | 42300 | 338 |
| 424 | 20240827 | 122800 | 5438777150 | 42300 | 42350 | 42350 | 42300 | 285 |
| 425 | 20240827 | 122700 | 5426719550 | 42350 | 42300 | 42350 | 42300 | 90 |
| 426 | 20240827 | 122600 | 5422910400 | 42300 | 42350 | 42350 | 42300 | 395 |
| 427 | 20240827 | 122500 | 5406195150 | 42350 | 42250 | 42350 | 42250 | 641 |
| 428 | 20240827 | 122400 | 5379082050 | 42250 | 42300 | 42300 | 42250 | 585 |
| 429 | 20240827 | 122300 | 5354348250 | 42300 | 42350 | 42350 | 42300 | 524 |
| 430 | 20240827 | 122200 | 5332178600 | 42350 | 42350 | 42350 | 42350 | 50 |
| 431 | 20240827 | 122100 | 5330061100 | 42300 | 42350 | 42350 | 42300 | 76 |
| 432 | 20240827 | 122000 | 5326845750 | 42350 | 42350 | 42350 | 42300 | 284 |
| 433 | 20240827 | 121900 | 5314828800 | 42350 | 42300 | 42350 | 42300 | 756 |
| 434 | 20240827 | 121800 | 5282847900 | 42350 | 42300 | 42350 | 42300 | 539 |
| 435 | 20240827 | 121700 | 5260047900 | 42300 | 42300 | 42300 | 42250 | 254 |
| 436 | 20240827 | 121600 | 5249313700 | 42250 | 42300 | 42300 | 42250 | 161 |
| 437 | 20240827 | 121500 | 5242505100 | 42300 | 42300 | 42300 | 42300 | 153 |
| 438 | 20240827 | 121400 | 5236033200 | 42250 | 42300 | 42300 | 42250 | 59 |
| 439 | 20240827 | 121300 | 5233538450 | 42300 | 42250 | 42300 | 42250 | 53 |
| 440 | 20240827 | 121200 | 5231296650 | 42250 | 42300 | 42300 | 42250 | 98 |
| 441 | 20240827 | 121100 | 5227153450 | 42300 | 42300 | 42300 | 42300 | 128 |
| 442 | 20240827 | 121000 | 5221739050 | 42300 | 42350 | 42350 | 42300 | 309 |
| 443 | 20240827 | 120900 | 5208664850 | 42350 | 42300 | 42350 | 42300 | 205 |
| 444 | 20240827 | 120800 | 5199992250 | 42350 | 42350 | 42350 | 42350 | 80 |
| 445 | 20240827 | 120700 | 5196604250 | 42350 | 42350 | 42350 | 42300 | 537 |
| 446 | 20240827 | 120600 | 5173888650 | 42350 | 42350 | 42350 | 42300 | 39 |
| 447 | 20240827 | 120500 | 5172237050 | 42300 | 42300 | 42300 | 42250 | 629 |
| 448 | 20240827 | 120400 | 5145630450 | 42300 | 42300 | 42300 | 42250 | 232 |
| 449 | 20240827 | 120300 | 5135816950 | 42300 | 42300 | 42300 | 42250 | 460 |
| 450 | 20240827 | 120200 | 5116371500 | 42300 | 42300 | 42300 | 42250 | 100 |
| 451 | 20240827 | 120100 | 5112141550 | 42300 | 42300 | 42300 | 42250 | 77 |
| 452 | 20240827 | 120000 | 5108884500 | 42300 | 42300 | 42300 | 42300 | 40 |
| 453 | 20240827 | 115900 | 5107192500 | 42300 | 42300 | 42300 | 42250 | 76 |
| 454 | 20240827 | 115800 | 5103977800 | 42300 | 42300 | 42300 | 42250 | 99 |
| 455 | 20240827 | 115700 | 5099791900 | 42250 | 42250 | 42300 | 42250 | 149 |
| 456 | 20240827 | 115600 | 5093493500 | 42300 | 42300 | 42300 | 42250 | 46 |
| 457 | 20240827 | 115500 | 5091547750 | 42300 | 42300 | 42300 | 42250 | 62 |
| 458 | 20240827 | 115400 | 5088925200 | 42250 | 42250 | 42300 | 42200 | 54 |
| 459 | 20240827 | 115300 | 5086643400 | 42250 | 42250 | 42250 | 42200 | 151 |
| 460 | 20240827 | 115200 | 5080263850 | 42250 | 42250 | 42250 | 42200 | 545 |
| 461 | 20240827 | 115100 | 5057238600 | 42250 | 42200 | 42250 | 42150 | 2487 |
| 462 | 20240827 | 115000 | 4952279600 | 42200 | 42150 | 42200 | 42150 | 63 |
| 463 | 20240827 | 114900 | 4949621150 | 42200 | 42200 | 42200 | 42150 | 218 |
| 464 | 20240827 | 114800 | 4940421600 | 42200 | 42150 | 42200 | 42150 | 128 |
| 465 | 20240827 | 114700 | 4935022650 | 42150 | 42200 | 42200 | 42150 | 107 |
| 466 | 20240827 | 114600 | 4930509700 | 42200 | 42150 | 42200 | 42150 | 63 |
| 467 | 20240827 | 114500 | 4927853150 | 42200 | 42200 | 42200 | 42150 | 52 |
| 468 | 20240827 | 114400 | 4925658900 | 42150 | 42150 | 42200 | 42150 | 11 |
| 469 | 20240827 | 114300 | 4925194950 | 42200 | 42150 | 42200 | 42100 | 2083 |
| 470 | 20240827 | 114200 | 4837393300 | 42150 | 42150 | 42150 | 42100 | 162 |
| 471 | 20240827 | 114100 | 4830565200 | 42150 | 42200 | 42200 | 42100 | 904 |
| 472 | 20240827 | 114000 | 4792458050 | 42200 | 42200 | 42200 | 42150 | 16 |
| 473 | 20240827 | 113900 | 4791782900 | 42200 | 42200 | 42200 | 42150 | 64 |
| 474 | 20240827 | 113800 | 4789082200 | 42150 | 42200 | 42200 | 42150 | 53 |
| 475 | 20240827 | 113700 | 4786846150 | 42200 | 42150 | 42200 | 42100 | 428 |
| 476 | 20240827 | 113600 | 4768805850 | 42150 | 42150 | 42150 | 42150 | 53 |
| 477 | 20240827 | 113500 | 4766571900 | 42150 | 42100 | 42150 | 42100 | 372 |
| 478 | 20240827 | 113400 | 4750910550 | 42100 | 42150 | 42150 | 42050 | 734 |
| 479 | 20240827 | 113300 | 4720009200 | 42150 | 42150 | 42150 | 42150 | 93 |
| 480 | 20240827 | 113200 | 4716089250 | 42150 | 42150 | 42150 | 42100 | 285 |
| 481 | 20240827 | 113100 | 4704078500 | 42200 | 42150 | 42200 | 42150 | 137 |
| 482 | 20240827 | 113000 | 4698301600 | 42200 | 42200 | 42200 | 42100 | 1155 |
| 483 | 20240827 | 112900 | 4649619250 | 42200 | 42200 | 42200 | 42200 | 87 |
| 484 | 20240827 | 112800 | 4645947850 | 42200 | 42200 | 42200 | 42150 | 196 |
| 485 | 20240827 | 112700 | 4637683250 | 42200 | 42150 | 42200 | 42150 | 70 |
| 486 | 20240827 | 112600 | 4634729350 | 42200 | 42200 | 42200 | 42150 | 93 |
| 487 | 20240827 | 112500 | 4630805750 | 42150 | 42150 | 42200 | 42150 | 413 |
| 488 | 20240827 | 112400 | 4613394350 | 42200 | 42200 | 42200 | 42200 | 51 |
| 489 | 20240827 | 112300 | 4611242150 | 42200 | 42250 | 42250 | 42200 | 898 |
| 490 | 20240827 | 112200 | 4573344200 | 42250 | 42250 | 42250 | 42200 | 138 |
| 491 | 20240827 | 112100 | 4567516350 | 42250 | 42250 | 42250 | 42200 | 63 |
| 492 | 20240827 | 112000 | 4564854800 | 42250 | 42250 | 42250 | 42200 | 142 |
| 493 | 20240827 | 111900 | 4558856750 | 42250 | 42250 | 42250 | 42200 | 179 |
| 494 | 20240827 | 111800 | 4551294100 | 42250 | 42250 | 42250 | 42200 | 232 |
| 495 | 20240827 | 111700 | 4541494100 | 42250 | 42250 | 42250 | 42200 | 273 |
| 496 | 20240827 | 111600 | 4529959900 | 42250 | 42250 | 42250 | 42250 | 78 |
| 497 | 20240827 | 111500 | 4526664400 | 42250 | 42250 | 42250 | 42200 | 67 |
| 498 | 20240827 | 111400 | 4523833700 | 42250 | 42250 | 42250 | 42250 | 58 |
| 499 | 20240827 | 111300 | 4521383200 | 42200 | 42250 | 42250 | 42200 | 69 |
| 500 | 20240827 | 111200 | 4518468150 | 42250 | 42200 | 42250 | 42200 | 158 |
| 501 | 20240827 | 111100 | 4511798900 | 42250 | 42200 | 42250 | 42200 | 744 |
| 502 | 20240827 | 111000 | 4480399250 | 42250 | 42300 | 42300 | 42250 | 344 |
| 503 | 20240827 | 110900 | 4465864900 | 42300 | 42300 | 42300 | 42300 | 43 |
| 504 | 20240827 | 110800 | 4464046000 | 42250 | 42250 | 42300 | 42250 | 327 |
| 505 | 20240827 | 110700 | 4450230100 | 42250 | 42200 | 42250 | 42200 | 323 |
| 506 | 20240827 | 110600 | 4436596000 | 42200 | 42200 | 42250 | 42200 | 69 |
| 507 | 20240827 | 110500 | 4433681800 | 42200 | 42250 | 42250 | 42200 | 855 |
| 508 | 20240827 | 110400 | 4397571800 | 42250 | 42200 | 42250 | 42200 | 195 |
| 509 | 20240827 | 110300 | 4389339250 | 42200 | 42200 | 42250 | 42200 | 77 |
| 510 | 20240827 | 110200 | 4386089150 | 42250 | 42250 | 42250 | 42250 | 141 |
| 511 | 20240827 | 110100 | 4380131900 | 42250 | 42250 | 42250 | 42200 | 236 |
| 512 | 20240827 | 110000 | 4370172200 | 42250 | 42300 | 42300 | 42250 | 763 |
| 513 | 20240827 | 105900 | 4337930700 | 42300 | 42300 | 42300 | 42300 | 65 |
| 514 | 20240827 | 105800 | 4335181200 | 42300 | 42250 | 42300 | 42250 | 516 |
| 515 | 20240827 | 105700 | 4313378750 | 42250 | 42250 | 42250 | 42250 | 99 |
| 516 | 20240827 | 105600 | 4309196000 | 42250 | 42250 | 42300 | 42250 | 339 |
| 517 | 20240827 | 105500 | 4294872950 | 42250 | 42200 | 42250 | 42200 | 45 |
| 518 | 20240827 | 105400 | 4292971750 | 42250 | 42250 | 42250 | 42200 | 101 |
| 519 | 20240827 | 105300 | 4288704800 | 42250 | 42250 | 42250 | 42200 | 158 |
| 520 | 20240827 | 105200 | 4282029350 | 42250 | 42250 | 42250 | 42200 | 1089 |
| 521 | 20240827 | 105100 | 4236061200 | 42250 | 42200 | 42250 | 42200 | 382 |
| 522 | 20240827 | 105000 | 4219925000 | 42250 | 42250 | 42250 | 42250 | 44 |
| 523 | 20240827 | 104900 | 4218066000 | 42250 | 42250 | 42250 | 42200 | 46 |
| 524 | 20240827 | 104800 | 4216123600 | 42200 | 42200 | 42250 | 42200 | 416 |
| 525 | 20240827 | 104700 | 4198565350 | 42200 | 42200 | 42200 | 42100 | 1748 |
| 526 | 20240827 | 104600 | 4124854450 | 42200 | 42150 | 42200 | 42150 | 135 |
| 527 | 20240827 | 104500 | 4119161700 | 42150 | 42200 | 42200 | 42150 | 1480 |
| 528 | 20240827 | 104400 | 4056772150 | 42200 | 42200 | 42200 | 42150 | 183 |
| 529 | 20240827 | 104300 | 4049049600 | 42200 | 42200 | 42200 | 42200 | 475 |
| 530 | 20240827 | 104200 | 4029004600 | 42200 | 42200 | 42250 | 42200 | 2155 |
| 531 | 20240827 | 104100 | 3938063250 | 42150 | 42150 | 42200 | 42150 | 141 |
| 532 | 20240827 | 104000 | 3932114150 | 42200 | 42200 | 42200 | 42150 | 167 |
| 533 | 20240827 | 103900 | 3925069700 | 42200 | 42200 | 42200 | 42150 | 233 |
| 534 | 20240827 | 103800 | 3915237600 | 42200 | 42200 | 42200 | 42150 | 42 |
| 535 | 20240827 | 103700 | 3913465450 | 42200 | 42200 | 42200 | 42150 | 292 |
| 536 | 20240827 | 103600 | 3901151800 | 42200 | 42200 | 42250 | 42150 | 609 |
| 537 | 20240827 | 103500 | 3875461850 | 42250 | 42200 | 42250 | 42200 | 1136 |
| 538 | 20240827 | 103400 | 3827507150 | 42200 | 42250 | 42300 | 42200 | 1694 |
| 539 | 20240827 | 103300 | 3756009400 | 42250 | 42350 | 42350 | 42250 | 781 |
| 540 | 20240827 | 103200 | 3722981550 | 42350 | 42350 | 42350 | 42300 | 89 |
| 541 | 20240827 | 103100 | 3719212600 | 42350 | 42300 | 42350 | 42300 | 530 |
| 542 | 20240827 | 103000 | 3696786300 | 42350 | 42350 | 42350 | 42350 | 607 |
| 543 | 20240827 | 102900 | 3671079850 | 42350 | 42300 | 42350 | 42300 | 1344 |
| 544 | 20240827 | 102800 | 3614217900 | 42250 | 42200 | 42300 | 42200 | 1204 |
| 545 | 20240827 | 102700 | 3563381850 | 42250 | 42200 | 42250 | 42150 | 2911 |
| 546 | 20240827 | 102600 | 3440540250 | 42200 | 42200 | 42200 | 42150 | 730 |
| 547 | 20240827 | 102500 | 3409762200 | 42150 | 42200 | 42200 | 42150 | 754 |
| 548 | 20240827 | 102400 | 3377947950 | 42200 | 42150 | 42200 | 42150 | 438 |
| 549 | 20240827 | 102300 | 3359485450 | 42150 | 42150 | 42150 | 42100 | 1388 |
| 550 | 20240827 | 102200 | 3300981750 | 42150 | 42150 | 42150 | 42100 | 427 |
| 551 | 20240827 | 102100 | 3283001550 | 42150 | 42100 | 42200 | 42100 | 2026 |
| 552 | 20240827 | 102000 | 3197556350 | 42100 | 42000 | 42150 | 41950 | 3848 |
| 553 | 20240827 | 101900 | 3035883700 | 42000 | 42000 | 42000 | 41950 | 613 |
| 554 | 20240827 | 101800 | 3010137800 | 41950 | 41950 | 42000 | 41900 | 1308 |
| 555 | 20240827 | 101700 | 2955265450 | 41900 | 41900 | 41950 | 41900 | 371 |
| 556 | 20240827 | 101600 | 2939720200 | 41950 | 41900 | 41950 | 41900 | 1551 |
| 557 | 20240827 | 101500 | 2874729350 | 41900 | 41950 | 41950 | 41900 | 204 |
| 558 | 20240827 | 101400 | 2866173050 | 41950 | 41850 | 41950 | 41800 | 4155 |
| 559 | 20240827 | 101300 | 2692122200 | 41850 | 41850 | 41850 | 41850 | 74 |
| 560 | 20240827 | 101200 | 2689025300 | 41850 | 41800 | 41850 | 41800 | 100 |
| 561 | 20240827 | 101100 | 2684843200 | 41850 | 41800 | 41850 | 41800 | 104 |
| 562 | 20240827 | 101000 | 2680495300 | 41800 | 41800 | 41800 | 41750 | 521 |
| 563 | 20240827 | 100900 | 2658725350 | 41800 | 41800 | 41850 | 41750 | 333 |
| 564 | 20240827 | 100800 | 2644804900 | 41800 | 41800 | 41850 | 41800 | 574 |
| 565 | 20240827 | 100700 | 2620811400 | 41800 | 41850 | 41850 | 41750 | 308 |
| 566 | 20240827 | 100600 | 2607935450 | 41850 | 41850 | 41850 | 41750 | 206 |
| 567 | 20240827 | 100500 | 2599327650 | 41850 | 41800 | 41850 | 41750 | 237 |
| 568 | 20240827 | 100400 | 2589422300 | 41800 | 41850 | 41850 | 41750 | 174 |
| 569 | 20240827 | 100300 | 2582154550 | 41850 | 41800 | 41850 | 41750 | 599 |
| 570 | 20240827 | 100200 | 2557117950 | 41750 | 41750 | 41800 | 41750 | 1272 |
| 571 | 20240827 | 100100 | 2504003950 | 41750 | 41800 | 41850 | 41750 | 767 |
| 572 | 20240827 | 100000 | 2471949600 | 41850 | 41850 | 41850 | 41800 | 120 |
| 573 | 20240827 | 095900 | 2466929550 | 41850 | 41800 | 41850 | 41800 | 337 |
| 574 | 20240827 | 095800 | 2452831200 | 41800 | 41750 | 41800 | 41750 | 1528 |
| 575 | 20240827 | 095700 | 2388994250 | 41750 | 41700 | 41750 | 41650 | 712 |
| 576 | 20240827 | 095600 | 2359288650 | 41700 | 41700 | 41750 | 41700 | 120 |
| 577 | 20240827 | 095500 | 2354284400 | 41750 | 41750 | 41750 | 41700 | 38 |
| 578 | 20240827 | 095400 | 2352697950 | 41750 | 41800 | 41800 | 41750 | 955 |
| 579 | 20240827 | 095300 | 2312825500 | 41800 | 41750 | 41800 | 41750 | 176 |
| 580 | 20240827 | 095200 | 2305473950 | 41750 | 41800 | 41800 | 41700 | 397 |
| 581 | 20240827 | 095100 | 2288914800 | 41800 | 41800 | 41800 | 41750 | 50 |
| 582 | 20240827 | 095000 | 2286824850 | 41800 | 41700 | 41800 | 41700 | 399 |
| 583 | 20240827 | 094900 | 2270167650 | 41700 | 41700 | 41700 | 41700 | 95 |
| 584 | 20240827 | 094800 | 2266206150 | 41700 | 41700 | 41700 | 41650 | 312 |
| 585 | 20240827 | 094700 | 2253197900 | 41700 | 41700 | 41800 | 41700 | 379 |
| 586 | 20240827 | 094600 | 2237369950 | 41700 | 41750 | 41750 | 41700 | 315 |
| 587 | 20240827 | 094500 | 2224230850 | 41750 | 41750 | 41750 | 41700 | 117 |
| 588 | 20240827 | 094400 | 2219348300 | 41750 | 41700 | 41750 | 41700 | 109 |
| 589 | 20240827 | 094300 | 2214798700 | 41700 | 41800 | 41800 | 41700 | 309 |
| 590 | 20240827 | 094200 | 2201910100 | 41750 | 41800 | 41850 | 41750 | 890 |
| 591 | 20240827 | 094100 | 2164724250 | 41850 | 41850 | 41850 | 41800 | 1172 |
| 592 | 20240827 | 094000 | 2115707100 | 41850 | 41800 | 41850 | 41800 | 441 |
| 593 | 20240827 | 093900 | 2097256250 | 41800 | 41800 | 41850 | 41800 | 152 |
| 594 | 20240827 | 093800 | 2090896650 | 41800 | 41800 | 41800 | 41750 | 623 |
| 595 | 20240827 | 093700 | 2064858950 | 41800 | 41800 | 41800 | 41800 | 585 |
| 596 | 20240827 | 093600 | 2040405950 | 41750 | 41700 | 41800 | 41700 | 357 |
| 597 | 20240827 | 093500 | 2025500150 | 41750 | 41700 | 41800 | 41700 | 267 |
| 598 | 20240827 | 093400 | 2014355500 | 41700 | 41700 | 41700 | 41700 | 253 |
| 599 | 20240827 | 093300 | 2003805400 | 41700 | 41650 | 41700 | 41600 | 1245 |
| 600 | 20240827 | 093200 | 1951910050 | 41650 | 41550 | 41650 | 41550 | 1679 |
| 601 | 20240827 | 093100 | 1882073300 | 41550 | 41650 | 41650 | 41550 | 676 |
| 602 | 20240827 | 093000 | 1853953450 | 41650 | 41700 | 41700 | 41600 | 134 |
| 603 | 20240827 | 092900 | 1848377350 | 41650 | 41650 | 41650 | 41650 | 709 |
| 604 | 20240827 | 092800 | 1818847500 | 41700 | 41650 | 41700 | 41650 | 494 |
| 605 | 20240827 | 092700 | 1798272350 | 41650 | 41650 | 41700 | 41600 | 787 |
| 606 | 20240827 | 092600 | 1765490000 | 41650 | 41600 | 41650 | 41600 | 662 |
| 607 | 20240827 | 092500 | 1737944750 | 41650 | 41600 | 41650 | 41600 | 116 |
| 608 | 20240827 | 092400 | 1733118500 | 41600 | 41700 | 41700 | 41600 | 202 |
| 609 | 20240827 | 092300 | 1724703900 | 41700 | 41600 | 41700 | 41550 | 377 |
| 610 | 20240827 | 092200 | 1708993350 | 41550 | 41600 | 41650 | 41550 | 426 |
| 611 | 20240827 | 092100 | 1691270000 | 41600 | 41750 | 41750 | 41600 | 1223 |
| 612 | 20240827 | 092000 | 1640365250 | 41750 | 41600 | 41750 | 41550 | 495 |
| 613 | 20240827 | 091900 | 1619729400 | 41550 | 41500 | 41600 | 41500 | 362 |
| 614 | 20240827 | 091800 | 1604694400 | 41500 | 41450 | 41500 | 41350 | 233 |
| 615 | 20240827 | 091700 | 1595044550 | 41500 | 41350 | 41500 | 41300 | 1477 |
| 616 | 20240827 | 091600 | 1533956150 | 41300 | 41350 | 41350 | 41300 | 4053 |
| 617 | 20240827 | 091500 | 1366542500 | 41350 | 41400 | 41400 | 41350 | 1029 |
| 618 | 20240827 | 091400 | 1323980850 | 41400 | 41400 | 41450 | 41400 | 1044 |
| 619 | 20240827 | 091300 | 1280724650 | 41400 | 41450 | 41450 | 41350 | 674 |
| 620 | 20240827 | 091200 | 1252825100 | 41450 | 41650 | 41650 | 41450 | 1224 |
| 621 | 20240827 | 091100 | 1202047550 | 41600 | 41750 | 41750 | 41600 | 1098 |
| 622 | 20240827 | 091000 | 1156320550 | 41800 | 41700 | 41800 | 41650 | 1254 |
| 623 | 20240827 | 090900 | 1103921650 | 41700 | 41650 | 41750 | 41650 | 235 |
| 624 | 20240827 | 090800 | 1094128700 | 41650 | 41700 | 41800 | 41650 | 1593 |
| 625 | 20240827 | 090700 | 1027691200 | 41700 | 41650 | 41700 | 41600 | 2612 |
| 626 | 20240827 | 090600 | 918815050 | 41500 | 41650 | 41700 | 41500 | 1971 |
| 627 | 20240827 | 090500 | 836832700 | 41650 | 41700 | 41700 | 41650 | 817 |
| 628 | 20240827 | 090400 | 802797500 | 41650 | 41500 | 41650 | 41450 | 4750 |
| 629 | 20240827 | 090300 | 605496850 | 41500 | 41500 | 41600 | 41450 | 1607 |
| 630 | 20240827 | 090200 | 538788150 | 41500 | 41500 | 41600 | 41500 | 1363 |
| 631 | 20240827 | 090100 | 482198600 | 41400 | 41500 | 41500 | 41250 | 1856 |
| 632 | 20240827 | 090000 | 405449300 | 41500 | 41300 | 41700 | 41300 | 9535 |