33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 190200 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 14039 |
| 3 | 20240827 | 190100 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20240827 | 190000 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20240827 | 185900 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20240827 | 185800 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20240827 | 185700 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20240827 | 185600 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20240827 | 185500 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20240827 | 185400 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20240827 | 185300 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20240827 | 185200 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20240827 | 185100 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20240827 | 185000 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20240827 | 184900 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20240827 | 184800 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20240827 | 184700 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20240827 | 184600 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20240827 | 184500 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20240827 | 184400 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20240827 | 184300 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20240827 | 184200 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20240827 | 184100 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20240827 | 184000 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20240827 | 183900 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20240827 | 183800 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20240827 | 183700 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20240827 | 183600 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20240827 | 183500 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20240827 | 183400 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20240827 | 183300 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20240827 | 183200 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 14039 |
| 33 | 20240827 | 183100 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20240827 | 183000 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20240827 | 182900 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20240827 | 182800 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20240827 | 182700 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20240827 | 182600 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20240827 | 182500 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20240827 | 182400 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20240827 | 182300 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20240827 | 182200 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20240827 | 182100 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20240827 | 182000 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20240827 | 181900 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20240827 | 181800 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20240827 | 181700 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20240827 | 181600 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20240827 | 181500 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20240827 | 181400 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20240827 | 181300 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20240827 | 181200 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20240827 | 181100 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20240827 | 181000 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20240827 | 180900 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20240827 | 180800 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20240827 | 180700 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20240827 | 180600 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20240827 | 180500 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20240827 | 180400 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20240827 | 180300 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20240827 | 180200 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 14039 |
| 63 | 20240827 | 180100 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20240827 | 180000 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20240827 | 175900 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20240827 | 175800 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20240827 | 175700 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20240827 | 175600 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20240827 | 175500 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20240827 | 175400 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20240827 | 175300 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20240827 | 175200 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20240827 | 175100 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20240827 | 175000 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20240827 | 174900 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20240827 | 174800 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20240827 | 174700 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20240827 | 174600 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20240827 | 174500 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20240827 | 174400 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20240827 | 174300 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20240827 | 174200 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20240827 | 174100 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20240827 | 174000 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20240827 | 173900 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20240827 | 173800 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20240827 | 173700 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20240827 | 173600 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20240827 | 173500 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20240827 | 173400 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20240827 | 173300 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20240827 | 173200 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 14039 |
| 93 | 20240827 | 173100 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20240827 | 173000 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20240827 | 172900 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20240827 | 172800 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20240827 | 172700 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20240827 | 172600 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20240827 | 172500 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20240827 | 172400 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20240827 | 172300 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20240827 | 172200 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20240827 | 172100 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20240827 | 172000 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20240827 | 171900 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20240827 | 171800 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20240827 | 171700 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20240827 | 171600 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20240827 | 171500 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20240827 | 171400 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20240827 | 171300 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20240827 | 171200 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20240827 | 171100 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20240827 | 171000 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20240827 | 170900 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20240827 | 170800 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20240827 | 170700 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20240827 | 170600 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20240827 | 170500 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20240827 | 170400 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20240827 | 170300 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20240827 | 170200 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 14039 |
| 123 | 20240827 | 170100 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20240827 | 170000 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20240827 | 165900 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20240827 | 165800 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20240827 | 165700 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20240827 | 165600 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20240827 | 165500 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20240827 | 165400 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20240827 | 165300 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20240827 | 165200 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20240827 | 165100 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20240827 | 165000 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20240827 | 164900 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20240827 | 164800 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20240827 | 164700 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20240827 | 164600 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20240827 | 164500 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20240827 | 164400 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20240827 | 164300 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20240827 | 164200 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20240827 | 164100 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20240827 | 164000 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20240827 | 163900 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20240827 | 163800 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20240827 | 163700 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20240827 | 163600 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20240827 | 163500 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20240827 | 163400 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20240827 | 163300 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20240827 | 163200 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 14039 |
| 153 | 20240827 | 163100 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20240827 | 163000 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20240827 | 162900 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20240827 | 162800 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20240827 | 162700 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20240827 | 162600 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20240827 | 162500 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20240827 | 162400 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20240827 | 162300 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20240827 | 162200 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20240827 | 162100 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20240827 | 162000 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20240827 | 161900 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20240827 | 161800 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20240827 | 161700 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20240827 | 161600 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20240827 | 161500 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20240827 | 161400 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20240827 | 161300 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20240827 | 161200 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20240827 | 161100 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20240827 | 161000 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20240827 | 160900 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20240827 | 160800 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20240827 | 160700 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20240827 | 160600 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20240827 | 160500 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20240827 | 160400 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20240827 | 160300 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20240827 | 160200 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 14039 |
| 183 | 20240827 | 160100 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20240827 | 160000 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20240827 | 155900 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20240827 | 155800 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20240827 | 155700 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20240827 | 155600 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20240827 | 155500 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20240827 | 155400 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20240827 | 155300 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20240827 | 155200 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20240827 | 155100 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20240827 | 155000 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20240827 | 154900 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20240827 | 154800 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20240827 | 154700 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20240827 | 154600 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20240827 | 154500 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20240827 | 154400 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20240827 | 154300 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20240827 | 154200 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20240827 | 154100 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20240827 | 154000 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20240827 | 153900 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20240827 | 153800 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20240827 | 153700 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20240827 | 153600 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20240827 | 153500 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20240827 | 153400 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20240827 | 153300 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20240827 | 153200 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 14039 |
| 213 | 20240827 | 153100 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20240827 | 153000 | 28637867000 | 30000 | 30000 | 30000 | 30000 | 14039 |
| 215 | 20240827 | 152900 | 28216697000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 216 | 20240827 | 152800 | 28216697000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 217 | 20240827 | 152700 | 28216697000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 218 | 20240827 | 152600 | 28216697000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 219 | 20240827 | 152500 | 28216697000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 220 | 20240827 | 152400 | 28216697000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 221 | 20240827 | 152300 | 28216697000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 222 | 20240827 | 152200 | 28216697000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 223 | 20240827 | 152100 | 28216697000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 224 | 20240827 | 152000 | 28216697000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 225 | 20240827 | 151900 | 28216697000 | 29800 | 29900 | 29950 | 29800 | 4487 |
| 226 | 20240827 | 151800 | 28082650900 | 29900 | 29900 | 29950 | 29850 | 2468 |
| 227 | 20240827 | 151700 | 28008865700 | 29950 | 29950 | 29950 | 29850 | 1866 |
| 228 | 20240827 | 151600 | 27953078800 | 29950 | 29950 | 30000 | 29900 | 2561 |
| 229 | 20240827 | 151500 | 27876435650 | 29950 | 30100 | 30100 | 29900 | 8233 |
| 230 | 20240827 | 151400 | 27629474950 | 30050 | 30100 | 30150 | 30050 | 3924 |
| 231 | 20240827 | 151300 | 27511383350 | 30050 | 30050 | 30150 | 30050 | 4867 |
| 232 | 20240827 | 151200 | 27364910350 | 30050 | 30100 | 30100 | 30050 | 1338 |
| 233 | 20240827 | 151100 | 27324676650 | 30050 | 30100 | 30150 | 30050 | 2200 |
| 234 | 20240827 | 151000 | 27258483850 | 30100 | 30200 | 30200 | 30100 | 4297 |
| 235 | 20240827 | 150900 | 27129027900 | 30200 | 30350 | 30350 | 30150 | 4499 |
| 236 | 20240827 | 150800 | 26993149900 | 30300 | 30400 | 30400 | 30200 | 3500 |
| 237 | 20240827 | 150700 | 26887105300 | 30400 | 30400 | 30450 | 30300 | 2853 |
| 238 | 20240827 | 150600 | 26800394000 | 30300 | 30300 | 30400 | 30250 | 3824 |
| 239 | 20240827 | 150500 | 26684547450 | 30350 | 30300 | 30400 | 30250 | 1725 |
| 240 | 20240827 | 150400 | 26632233400 | 30300 | 30350 | 30350 | 30250 | 3550 |
| 241 | 20240827 | 150300 | 26524632300 | 30350 | 30400 | 30500 | 30300 | 4847 |
| 242 | 20240827 | 150200 | 26377480000 | 30400 | 30350 | 30400 | 30250 | 4626 |
| 243 | 20240827 | 150100 | 26237219300 | 30300 | 30450 | 30500 | 30300 | 7461 |
| 244 | 20240827 | 150000 | 26010446450 | 30450 | 30450 | 30550 | 30400 | 9210 |
| 245 | 20240827 | 145900 | 25729905900 | 30450 | 30650 | 30650 | 30450 | 6359 |
| 246 | 20240827 | 145800 | 25535661250 | 30650 | 30550 | 30650 | 30500 | 6908 |
| 247 | 20240827 | 145700 | 25324373150 | 30550 | 30450 | 30550 | 30400 | 7374 |
| 248 | 20240827 | 145600 | 25099686900 | 30450 | 30350 | 30450 | 30300 | 11971 |
| 249 | 20240827 | 145500 | 24735707900 | 30300 | 30250 | 30300 | 30150 | 5471 |
| 250 | 20240827 | 145400 | 24570099550 | 30200 | 30100 | 30250 | 30100 | 4874 |
| 251 | 20240827 | 145300 | 24423143050 | 30100 | 30150 | 30200 | 30050 | 5665 |
| 252 | 20240827 | 145200 | 24252385350 | 30150 | 30150 | 30200 | 30100 | 1979 |
| 253 | 20240827 | 145100 | 24192763450 | 30150 | 30250 | 30250 | 30100 | 6184 |
| 254 | 20240827 | 145000 | 24006176350 | 30250 | 30250 | 30300 | 30200 | 2409 |
| 255 | 20240827 | 144900 | 23933310350 | 30250 | 30250 | 30300 | 30200 | 1845 |
| 256 | 20240827 | 144800 | 23877501000 | 30200 | 30200 | 30300 | 30200 | 3111 |
| 257 | 20240827 | 144700 | 23783493750 | 30300 | 30250 | 30300 | 30200 | 1727 |
| 258 | 20240827 | 144600 | 23731248750 | 30200 | 30200 | 30250 | 30150 | 4562 |
| 259 | 20240827 | 144500 | 23593369400 | 30200 | 30200 | 30250 | 30150 | 1684 |
| 260 | 20240827 | 144400 | 23542516350 | 30150 | 30300 | 30300 | 30150 | 8020 |
| 261 | 20240827 | 144300 | 23300431850 | 30250 | 30350 | 30400 | 30200 | 10711 |
| 262 | 20240827 | 144200 | 22975949600 | 30400 | 30500 | 30500 | 30350 | 8902 |
| 263 | 20240827 | 144100 | 22705085200 | 30500 | 30400 | 30500 | 30300 | 11659 |
| 264 | 20240827 | 144000 | 22350267150 | 30400 | 30250 | 30400 | 30200 | 15964 |
| 265 | 20240827 | 143900 | 21866125750 | 30250 | 30200 | 30350 | 30150 | 13222 |
| 266 | 20240827 | 143800 | 21466261200 | 30150 | 30100 | 30200 | 30100 | 6473 |
| 267 | 20240827 | 143700 | 21271207850 | 30100 | 30100 | 30150 | 30050 | 5289 |
| 268 | 20240827 | 143600 | 21111989800 | 30100 | 30050 | 30100 | 30000 | 4036 |
| 269 | 20240827 | 143500 | 20990584900 | 30050 | 29950 | 30100 | 29950 | 5788 |
| 270 | 20240827 | 143400 | 20816905750 | 30000 | 29900 | 30000 | 29900 | 3039 |
| 271 | 20240827 | 143300 | 20725883300 | 29900 | 29900 | 30000 | 29800 | 4109 |
| 272 | 20240827 | 143200 | 20603021050 | 29900 | 29850 | 29900 | 29800 | 1860 |
| 273 | 20240827 | 143100 | 20547465700 | 29850 | 29800 | 29850 | 29800 | 1715 |
| 274 | 20240827 | 143000 | 20496299900 | 29850 | 29850 | 29900 | 29800 | 4155 |
| 275 | 20240827 | 142900 | 20372366800 | 29850 | 29900 | 29900 | 29800 | 3759 |
| 276 | 20240827 | 142800 | 20260167400 | 29900 | 29950 | 29950 | 29850 | 1620 |
| 277 | 20240827 | 142700 | 20211721700 | 29950 | 29900 | 29950 | 29850 | 2266 |
| 278 | 20240827 | 142600 | 20143985350 | 29850 | 29900 | 29950 | 29850 | 1883 |
| 279 | 20240827 | 142500 | 20087676450 | 29950 | 29950 | 30050 | 29900 | 8630 |
| 280 | 20240827 | 142400 | 19828981400 | 29950 | 30000 | 30000 | 29900 | 2077 |
| 281 | 20240827 | 142300 | 19766744300 | 30000 | 29900 | 30000 | 29900 | 5722 |
| 282 | 20240827 | 142200 | 19595374800 | 29900 | 29900 | 29950 | 29850 | 1175 |
| 283 | 20240827 | 142100 | 19560230150 | 29850 | 29850 | 29950 | 29850 | 1902 |
| 284 | 20240827 | 142000 | 19503353900 | 29900 | 29900 | 29900 | 29850 | 560 |
| 285 | 20240827 | 141900 | 19486621150 | 29850 | 29900 | 29900 | 29850 | 661 |
| 286 | 20240827 | 141800 | 19466867650 | 29900 | 29850 | 29900 | 29850 | 990 |
| 287 | 20240827 | 141700 | 19437287500 | 29900 | 29800 | 29900 | 29800 | 2003 |
| 288 | 20240827 | 141600 | 19377507450 | 29800 | 29800 | 29850 | 29800 | 725 |
| 289 | 20240827 | 141500 | 19355892250 | 29800 | 29850 | 29850 | 29800 | 1437 |
| 290 | 20240827 | 141400 | 19313053350 | 29850 | 29800 | 29850 | 29800 | 377 |
| 291 | 20240827 | 141300 | 19301803700 | 29850 | 29850 | 29900 | 29800 | 1399 |
| 292 | 20240827 | 141200 | 19260047700 | 29900 | 29850 | 29900 | 29850 | 817 |
| 293 | 20240827 | 141100 | 19235623750 | 29900 | 29900 | 29900 | 29850 | 890 |
| 294 | 20240827 | 141000 | 19209017100 | 29900 | 29850 | 29900 | 29800 | 1449 |
| 295 | 20240827 | 140900 | 19165728350 | 29800 | 29800 | 29900 | 29750 | 1090 |
| 296 | 20240827 | 140800 | 19133213400 | 29750 | 29800 | 29900 | 29750 | 4947 |
| 297 | 20240827 | 140700 | 18985592450 | 29800 | 29800 | 29900 | 29800 | 2236 |
| 298 | 20240827 | 140600 | 18918825150 | 29800 | 29850 | 29900 | 29800 | 3329 |
| 299 | 20240827 | 140500 | 18819415450 | 29850 | 29900 | 29900 | 29850 | 1884 |
| 300 | 20240827 | 140400 | 18763108450 | 29900 | 29900 | 29950 | 29850 | 3800 |
| 301 | 20240827 | 140300 | 18649507050 | 29900 | 29900 | 29950 | 29900 | 2234 |
| 302 | 20240827 | 140200 | 18582626000 | 29950 | 29900 | 29950 | 29850 | 3598 |
| 303 | 20240827 | 140100 | 18475050100 | 29900 | 29850 | 29900 | 29800 | 2839 |
| 304 | 20240827 | 140000 | 18390266600 | 29850 | 29850 | 29850 | 29800 | 3854 |
| 305 | 20240827 | 135900 | 18275231800 | 29800 | 29800 | 29850 | 29750 | 3123 |
| 306 | 20240827 | 135800 | 18182178450 | 29750 | 29750 | 29800 | 29750 | 1308 |
| 307 | 20240827 | 135700 | 18143227200 | 29750 | 29800 | 29800 | 29750 | 1723 |
| 308 | 20240827 | 135600 | 18091898850 | 29750 | 29700 | 29800 | 29700 | 1411 |
| 309 | 20240827 | 135500 | 18049902350 | 29700 | 29700 | 29800 | 29650 | 1537 |
| 310 | 20240827 | 135400 | 18004190500 | 29700 | 29700 | 29750 | 29700 | 1217 |
| 311 | 20240827 | 135300 | 17967993050 | 29700 | 29700 | 29750 | 29650 | 591 |
| 312 | 20240827 | 135200 | 17950430150 | 29700 | 29750 | 29800 | 29650 | 2385 |
| 313 | 20240827 | 135100 | 17879544650 | 29750 | 29750 | 29850 | 29700 | 1292 |
| 314 | 20240827 | 135000 | 17841049600 | 29750 | 29750 | 29800 | 29700 | 1790 |
| 315 | 20240827 | 134900 | 17787792300 | 29700 | 29750 | 29800 | 29700 | 2811 |
| 316 | 20240827 | 134800 | 17704167150 | 29800 | 29800 | 29800 | 29700 | 1301 |
| 317 | 20240827 | 134700 | 17665429050 | 29750 | 29800 | 29850 | 29750 | 2573 |
| 318 | 20240827 | 134600 | 17588785400 | 29800 | 29750 | 29800 | 29700 | 837 |
| 319 | 20240827 | 134500 | 17563862750 | 29700 | 29650 | 29800 | 29650 | 1386 |
| 320 | 20240827 | 134400 | 17522640300 | 29750 | 29650 | 29750 | 29650 | 1713 |
| 321 | 20240827 | 134300 | 17471705050 | 29650 | 29700 | 29750 | 29650 | 1347 |
| 322 | 20240827 | 134200 | 17431715850 | 29700 | 29600 | 29700 | 29550 | 1897 |
| 323 | 20240827 | 134100 | 17375481800 | 29600 | 29650 | 29700 | 29550 | 3133 |
| 324 | 20240827 | 134000 | 17282672500 | 29650 | 29700 | 29750 | 29650 | 4432 |
| 325 | 20240827 | 133900 | 17151148600 | 29700 | 29700 | 29750 | 29700 | 2790 |
| 326 | 20240827 | 133800 | 17068248050 | 29700 | 29700 | 29800 | 29700 | 4337 |
| 327 | 20240827 | 133700 | 16939150000 | 29700 | 29750 | 29800 | 29700 | 948 |
| 328 | 20240827 | 133600 | 16910963450 | 29800 | 29750 | 29850 | 29750 | 9178 |
| 329 | 20240827 | 133500 | 16637645350 | 29750 | 29800 | 29800 | 29750 | 1612 |
| 330 | 20240827 | 133400 | 16589646700 | 29800 | 29750 | 29800 | 29750 | 1559 |
| 331 | 20240827 | 133300 | 16543225600 | 29750 | 29750 | 29750 | 29700 | 1424 |
| 332 | 20240827 | 133200 | 16500868500 | 29750 | 29750 | 29750 | 29650 | 4441 |
| 333 | 20240827 | 133100 | 16368871200 | 29750 | 29750 | 29750 | 29700 | 3255 |
| 334 | 20240827 | 133000 | 16272049800 | 29750 | 29650 | 29750 | 29650 | 1161 |
| 335 | 20240827 | 132900 | 16237550500 | 29700 | 29750 | 29750 | 29650 | 6015 |
| 336 | 20240827 | 132800 | 16058898500 | 29750 | 29650 | 29750 | 29600 | 2677 |
| 337 | 20240827 | 132700 | 15979426550 | 29650 | 29600 | 29650 | 29550 | 1834 |
| 338 | 20240827 | 132600 | 15925129600 | 29650 | 29700 | 29700 | 29600 | 2790 |
| 339 | 20240827 | 132500 | 15842382350 | 29700 | 29500 | 29700 | 29450 | 13636 |
| 340 | 20240827 | 132400 | 15439143900 | 29500 | 29500 | 29500 | 29400 | 2092 |
| 341 | 20240827 | 132300 | 15377510050 | 29450 | 29450 | 29500 | 29400 | 1220 |
| 342 | 20240827 | 132200 | 15341568350 | 29450 | 29450 | 29500 | 29400 | 1126 |
| 343 | 20240827 | 132100 | 15308405400 | 29450 | 29550 | 29550 | 29450 | 4074 |
| 344 | 20240827 | 132000 | 15188260250 | 29550 | 29600 | 29600 | 29500 | 5940 |
| 345 | 20240827 | 131900 | 15012658800 | 29600 | 29600 | 29600 | 29550 | 537 |
| 346 | 20240827 | 131800 | 14996768600 | 29550 | 29600 | 29600 | 29500 | 4214 |
| 347 | 20240827 | 131700 | 14872241000 | 29550 | 29550 | 29600 | 29500 | 1946 |
| 348 | 20240827 | 131600 | 14814736400 | 29500 | 29550 | 29600 | 29500 | 2741 |
| 349 | 20240827 | 131500 | 14733705600 | 29550 | 29400 | 29600 | 29400 | 7727 |
| 350 | 20240827 | 131400 | 14505524000 | 29450 | 29500 | 29500 | 29450 | 2577 |
| 351 | 20240827 | 131300 | 14429602350 | 29450 | 29450 | 29500 | 29450 | 2072 |
| 352 | 20240827 | 131200 | 14368492450 | 29450 | 29350 | 29450 | 29350 | 2876 |
| 353 | 20240827 | 131100 | 14283886150 | 29400 | 29450 | 29450 | 29350 | 1658 |
| 354 | 20240827 | 131000 | 14235121600 | 29400 | 29300 | 29450 | 29300 | 1800 |
| 355 | 20240827 | 130900 | 14182241150 | 29300 | 29250 | 29300 | 29250 | 1611 |
| 356 | 20240827 | 130800 | 14135052300 | 29300 | 29250 | 29300 | 29250 | 853 |
| 357 | 20240827 | 130700 | 14110062500 | 29300 | 29350 | 29350 | 29250 | 1188 |
| 358 | 20240827 | 130600 | 14075247100 | 29350 | 29350 | 29350 | 29300 | 529 |
| 359 | 20240827 | 130500 | 14059724150 | 29350 | 29400 | 29400 | 29350 | 2211 |
| 360 | 20240827 | 130400 | 13994807000 | 29400 | 29350 | 29400 | 29350 | 827 |
| 361 | 20240827 | 130300 | 13970500600 | 29350 | 29350 | 29400 | 29350 | 848 |
| 362 | 20240827 | 130200 | 13945579900 | 29350 | 29300 | 29350 | 29250 | 10094 |
| 363 | 20240827 | 130100 | 13649470250 | 29300 | 29300 | 29300 | 29200 | 826 |
| 364 | 20240827 | 130000 | 13625303700 | 29300 | 29250 | 29300 | 29200 | 349 |
| 365 | 20240827 | 125900 | 13615090950 | 29200 | 29250 | 29300 | 29200 | 456 |
| 366 | 20240827 | 125800 | 13601752400 | 29250 | 29250 | 29300 | 29200 | 400 |
| 367 | 20240827 | 125700 | 13590059100 | 29250 | 29200 | 29250 | 29200 | 2533 |
| 368 | 20240827 | 125600 | 13516013250 | 29250 | 29250 | 29250 | 29200 | 776 |
| 369 | 20240827 | 125500 | 13493326450 | 29250 | 29250 | 29250 | 29200 | 721 |
| 370 | 20240827 | 125400 | 13472243900 | 29250 | 29300 | 29300 | 29200 | 2060 |
| 371 | 20240827 | 125300 | 13411993450 | 29300 | 29250 | 29300 | 29250 | 831 |
| 372 | 20240827 | 125200 | 13387654100 | 29300 | 29200 | 29300 | 29200 | 1612 |
| 373 | 20240827 | 125100 | 13340502000 | 29250 | 29200 | 29250 | 29200 | 900 |
| 374 | 20240827 | 125000 | 13314180150 | 29200 | 29200 | 29250 | 29150 | 2312 |
| 375 | 20240827 | 124900 | 13246668000 | 29150 | 29200 | 29200 | 29150 | 394 |
| 376 | 20240827 | 124800 | 13235167450 | 29200 | 29200 | 29200 | 29100 | 652 |
| 377 | 20240827 | 124700 | 13216158250 | 29150 | 29150 | 29200 | 29100 | 2359 |
| 378 | 20240827 | 124600 | 13147361950 | 29150 | 29100 | 29150 | 29100 | 365 |
| 379 | 20240827 | 124500 | 13136728300 | 29100 | 29150 | 29200 | 29100 | 1199 |
| 380 | 20240827 | 124400 | 13101748000 | 29150 | 29200 | 29200 | 29150 | 127 |
| 381 | 20240827 | 124300 | 13098042200 | 29100 | 29100 | 29200 | 29100 | 424 |
| 382 | 20240827 | 124200 | 13085683100 | 29100 | 29150 | 29150 | 29100 | 789 |
| 383 | 20240827 | 124100 | 13062686800 | 29100 | 29100 | 29200 | 29100 | 429 |
| 384 | 20240827 | 124000 | 13050185600 | 29100 | 29150 | 29150 | 29100 | 1200 |
| 385 | 20240827 | 123900 | 13015213350 | 29100 | 29100 | 29150 | 29100 | 464 |
| 386 | 20240827 | 123800 | 13001698400 | 29100 | 29100 | 29150 | 29100 | 439 |
| 387 | 20240827 | 123700 | 12988907450 | 29100 | 29150 | 29150 | 29100 | 421 |
| 388 | 20240827 | 123600 | 12976640750 | 29150 | 29150 | 29150 | 29100 | 264 |
| 389 | 20240827 | 123500 | 12968951800 | 29150 | 29100 | 29150 | 29100 | 208 |
| 390 | 20240827 | 123400 | 12962890300 | 29150 | 29100 | 29150 | 29100 | 506 |
| 391 | 20240827 | 123300 | 12948153650 | 29150 | 29100 | 29150 | 29100 | 168 |
| 392 | 20240827 | 123200 | 12943261800 | 29100 | 29100 | 29150 | 29050 | 1062 |
| 393 | 20240827 | 123100 | 12912355050 | 29100 | 29100 | 29100 | 29050 | 94 |
| 394 | 20240827 | 123000 | 12909621750 | 29100 | 29050 | 29100 | 29050 | 419 |
| 395 | 20240827 | 122900 | 12897444450 | 29050 | 29050 | 29100 | 29050 | 570 |
| 396 | 20240827 | 122800 | 12880868550 | 29100 | 29050 | 29100 | 29050 | 474 |
| 397 | 20240827 | 122700 | 12867089250 | 29050 | 29100 | 29150 | 29050 | 1045 |
| 398 | 20240827 | 122600 | 12836687400 | 29100 | 29100 | 29150 | 29100 | 401 |
| 399 | 20240827 | 122500 | 12825009450 | 29100 | 29100 | 29150 | 29100 | 744 |
| 400 | 20240827 | 122400 | 12803353300 | 29100 | 29100 | 29150 | 29100 | 2239 |
| 401 | 20240827 | 122300 | 12738196950 | 29150 | 29100 | 29150 | 29100 | 492 |
| 402 | 20240827 | 122200 | 12723861650 | 29150 | 29200 | 29200 | 29100 | 564 |
| 403 | 20240827 | 122100 | 12707416250 | 29200 | 29150 | 29200 | 29100 | 386 |
| 404 | 20240827 | 122000 | 12696166750 | 29150 | 29100 | 29150 | 29050 | 392 |
| 405 | 20240827 | 121900 | 12684763300 | 29150 | 29050 | 29150 | 29050 | 2242 |
| 406 | 20240827 | 121800 | 12619522100 | 29100 | 29100 | 29150 | 29050 | 2525 |
| 407 | 20240827 | 121700 | 12546026550 | 29150 | 29150 | 29200 | 29100 | 1924 |
| 408 | 20240827 | 121600 | 12490026900 | 29150 | 29100 | 29150 | 29050 | 909 |
| 409 | 20240827 | 121500 | 12463572600 | 29050 | 29100 | 29150 | 29050 | 1427 |
| 410 | 20240827 | 121400 | 12422054550 | 29100 | 29100 | 29200 | 29050 | 264 |
| 411 | 20240827 | 121300 | 12414368900 | 29200 | 29050 | 29200 | 29050 | 624 |
| 412 | 20240827 | 121200 | 12396206500 | 29050 | 29050 | 29150 | 29000 | 1451 |
| 413 | 20240827 | 121100 | 12354001800 | 29100 | 29050 | 29100 | 29050 | 330 |
| 414 | 20240827 | 121000 | 12344413850 | 29050 | 29050 | 29100 | 29000 | 532 |
| 415 | 20240827 | 120900 | 12328962300 | 29050 | 29100 | 29150 | 29000 | 2364 |
| 416 | 20240827 | 120800 | 12260319050 | 29150 | 29150 | 29200 | 29050 | 222 |
| 417 | 20240827 | 120700 | 12253851450 | 29100 | 29100 | 29200 | 29050 | 3449 |
| 418 | 20240827 | 120600 | 12153458550 | 29100 | 29200 | 29300 | 29100 | 2809 |
| 419 | 20240827 | 120500 | 12071549500 | 29200 | 29250 | 29300 | 29200 | 687 |
| 420 | 20240827 | 120400 | 12051455000 | 29250 | 29200 | 29300 | 29150 | 1975 |
| 421 | 20240827 | 120300 | 11993790450 | 29200 | 29250 | 29300 | 29200 | 766 |
| 422 | 20240827 | 120200 | 11971383450 | 29300 | 29300 | 29350 | 29250 | 1331 |
| 423 | 20240827 | 120100 | 11932381650 | 29350 | 29250 | 29350 | 29250 | 1984 |
| 424 | 20240827 | 120000 | 11874252450 | 29250 | 29300 | 29300 | 29250 | 802 |
| 425 | 20240827 | 115900 | 11850779950 | 29250 | 29350 | 29400 | 29250 | 2423 |
| 426 | 20240827 | 115800 | 11779735550 | 29350 | 29400 | 29400 | 29300 | 2095 |
| 427 | 20240827 | 115700 | 11718252400 | 29350 | 29150 | 29400 | 29150 | 8059 |
| 428 | 20240827 | 115600 | 11482303800 | 29200 | 29150 | 29200 | 29150 | 270 |
| 429 | 20240827 | 115500 | 11474423200 | 29200 | 29100 | 29200 | 29100 | 2108 |
| 430 | 20240827 | 115400 | 11412967350 | 29100 | 29150 | 29150 | 29100 | 481 |
| 431 | 20240827 | 115300 | 11398954850 | 29100 | 29150 | 29200 | 29100 | 1178 |
| 432 | 20240827 | 115200 | 11364618700 | 29150 | 29150 | 29150 | 29100 | 2006 |
| 433 | 20240827 | 115100 | 11306156050 | 29100 | 29150 | 29200 | 29100 | 1064 |
| 434 | 20240827 | 115000 | 11275143200 | 29200 | 29150 | 29200 | 29100 | 517 |
| 435 | 20240827 | 114900 | 11260074650 | 29100 | 29100 | 29150 | 29100 | 1403 |
| 436 | 20240827 | 114800 | 11219187600 | 29100 | 29050 | 29150 | 29050 | 508 |
| 437 | 20240827 | 114700 | 11204403900 | 29100 | 29100 | 29150 | 29050 | 601 |
| 438 | 20240827 | 114600 | 11186916000 | 29100 | 29050 | 29150 | 29050 | 217 |
| 439 | 20240827 | 114500 | 11180604450 | 29150 | 29150 | 29150 | 29050 | 1746 |
| 440 | 20240827 | 114400 | 11129813400 | 29100 | 29150 | 29150 | 29100 | 940 |
| 441 | 20240827 | 114300 | 11102419100 | 29150 | 29100 | 29150 | 29100 | 897 |
| 442 | 20240827 | 114200 | 11076281400 | 29150 | 29100 | 29150 | 29050 | 1063 |
| 443 | 20240827 | 114100 | 11045329200 | 29050 | 29100 | 29150 | 29050 | 1198 |
| 444 | 20240827 | 114000 | 11010470200 | 29050 | 29150 | 29150 | 29050 | 2518 |
| 445 | 20240827 | 113900 | 10937156000 | 29150 | 29100 | 29150 | 29100 | 1004 |
| 446 | 20240827 | 113800 | 10907898050 | 29150 | 29100 | 29150 | 29100 | 2055 |
| 447 | 20240827 | 113700 | 10848040000 | 29100 | 29100 | 29100 | 29050 | 1663 |
| 448 | 20240827 | 113600 | 10799649000 | 29100 | 29050 | 29100 | 29000 | 1826 |
| 449 | 20240827 | 113500 | 10746602150 | 29000 | 29050 | 29050 | 29000 | 1146 |
| 450 | 20240827 | 113400 | 10713323100 | 29050 | 29050 | 29100 | 29000 | 1124 |
| 451 | 20240827 | 113300 | 10680670950 | 29050 | 29000 | 29100 | 28950 | 3137 |
| 452 | 20240827 | 113200 | 10589590150 | 28950 | 29000 | 29000 | 28950 | 864 |
| 453 | 20240827 | 113100 | 10564539050 | 29000 | 28950 | 29000 | 28950 | 333 |
| 454 | 20240827 | 113000 | 10554886550 | 29000 | 28900 | 29000 | 28850 | 1144 |
| 455 | 20240827 | 112900 | 10521786250 | 28900 | 28950 | 28950 | 28850 | 4797 |
| 456 | 20240827 | 112800 | 10383139300 | 28900 | 28900 | 29000 | 28900 | 2099 |
| 457 | 20240827 | 112700 | 10322375200 | 28950 | 28900 | 29000 | 28900 | 1219 |
| 458 | 20240827 | 112600 | 10287077000 | 28900 | 28900 | 28950 | 28900 | 1148 |
| 459 | 20240827 | 112500 | 10253856100 | 28900 | 28950 | 28950 | 28900 | 970 |
| 460 | 20240827 | 112400 | 10225788300 | 28900 | 28900 | 28950 | 28900 | 1018 |
| 461 | 20240827 | 112300 | 10196337350 | 28900 | 28900 | 28950 | 28900 | 1272 |
| 462 | 20240827 | 112200 | 10159548350 | 28900 | 28850 | 28950 | 28850 | 873 |
| 463 | 20240827 | 112100 | 10134293250 | 28950 | 28850 | 28950 | 28850 | 1443 |
| 464 | 20240827 | 112000 | 10092592700 | 28850 | 28900 | 28900 | 28850 | 885 |
| 465 | 20240827 | 111900 | 10067029450 | 28850 | 28850 | 28900 | 28800 | 194 |
| 466 | 20240827 | 111800 | 10061432550 | 28800 | 28850 | 28900 | 28800 | 566 |
| 467 | 20240827 | 111700 | 10045104550 | 28900 | 28900 | 28900 | 28800 | 719 |
| 468 | 20240827 | 111600 | 10024357200 | 28900 | 28800 | 28900 | 28800 | 2019 |
| 469 | 20240827 | 111500 | 9966096450 | 28850 | 28850 | 28850 | 28800 | 240 |
| 470 | 20240827 | 111400 | 9959176650 | 28850 | 28800 | 28850 | 28800 | 706 |
| 471 | 20240827 | 111300 | 9938814900 | 28850 | 28800 | 28850 | 28800 | 998 |
| 472 | 20240827 | 111200 | 9910067000 | 28800 | 28750 | 28800 | 28750 | 435 |
| 473 | 20240827 | 111100 | 9897542950 | 28750 | 28700 | 28750 | 28700 | 752 |
| 474 | 20240827 | 111000 | 9875929800 | 28700 | 28750 | 28750 | 28700 | 149 |
| 475 | 20240827 | 110900 | 9871652700 | 28750 | 28750 | 28750 | 28700 | 565 |
| 476 | 20240827 | 110800 | 9855428450 | 28750 | 28700 | 28750 | 28700 | 2090 |
| 477 | 20240827 | 110700 | 9795443300 | 28700 | 28700 | 28750 | 28700 | 249 |
| 478 | 20240827 | 110600 | 9788287700 | 28750 | 28750 | 28800 | 28700 | 332 |
| 479 | 20240827 | 110500 | 9778747200 | 28750 | 28750 | 28800 | 28700 | 1308 |
| 480 | 20240827 | 110400 | 9741146200 | 28750 | 28650 | 28750 | 28650 | 352 |
| 481 | 20240827 | 110300 | 9731041600 | 28700 | 28650 | 28700 | 28650 | 1990 |
| 482 | 20240827 | 110200 | 9674005450 | 28650 | 28800 | 28800 | 28650 | 5014 |
| 483 | 20240827 | 110100 | 9529902000 | 28800 | 28850 | 28850 | 28750 | 1168 |
| 484 | 20240827 | 110000 | 9496273950 | 28800 | 28800 | 28850 | 28750 | 554 |
| 485 | 20240827 | 105900 | 9480327750 | 28800 | 28800 | 28850 | 28750 | 2155 |
| 486 | 20240827 | 105800 | 9418271700 | 28800 | 28850 | 28850 | 28800 | 488 |
| 487 | 20240827 | 105700 | 9404213800 | 28800 | 28850 | 28850 | 28800 | 780 |
| 488 | 20240827 | 105600 | 9381724450 | 28800 | 28850 | 28900 | 28800 | 2543 |
| 489 | 20240827 | 105500 | 9308469100 | 28850 | 28850 | 28900 | 28800 | 1995 |
| 490 | 20240827 | 105400 | 9250927100 | 28900 | 28850 | 28900 | 28850 | 1030 |
| 491 | 20240827 | 105300 | 9221182600 | 28850 | 28750 | 28850 | 28750 | 720 |
| 492 | 20240827 | 105200 | 9200421950 | 28800 | 28750 | 28850 | 28750 | 562 |
| 493 | 20240827 | 105100 | 9184239450 | 28800 | 28850 | 28900 | 28750 | 2778 |
| 494 | 20240827 | 105000 | 9104186800 | 28850 | 28850 | 28900 | 28850 | 1227 |
| 495 | 20240827 | 104900 | 9068757250 | 28800 | 28850 | 28900 | 28800 | 834 |
| 496 | 20240827 | 104800 | 9044704950 | 28850 | 28800 | 28850 | 28750 | 1258 |
| 497 | 20240827 | 104700 | 9008428050 | 28800 | 28750 | 28850 | 28750 | 2956 |
| 498 | 20240827 | 104600 | 8923276550 | 28800 | 28750 | 28800 | 28650 | 1348 |
| 499 | 20240827 | 104500 | 8884496950 | 28750 | 28750 | 28750 | 28650 | 1526 |
| 500 | 20240827 | 104400 | 8840661900 | 28750 | 28650 | 28750 | 28600 | 801 |
| 501 | 20240827 | 104300 | 8817678250 | 28700 | 28600 | 28700 | 28550 | 1341 |
| 502 | 20240827 | 104200 | 8779318150 | 28600 | 28650 | 28650 | 28550 | 1175 |
| 503 | 20240827 | 104100 | 8745745150 | 28650 | 28650 | 28700 | 28600 | 407 |
| 504 | 20240827 | 104000 | 8734087700 | 28600 | 28600 | 28650 | 28600 | 1216 |
| 505 | 20240827 | 103900 | 8699257000 | 28650 | 28600 | 28650 | 28550 | 290 |
| 506 | 20240827 | 103800 | 8690964900 | 28600 | 28550 | 28600 | 28500 | 640 |
| 507 | 20240827 | 103700 | 8672692800 | 28550 | 28650 | 28650 | 28500 | 1510 |
| 508 | 20240827 | 103600 | 8629604000 | 28600 | 28650 | 28700 | 28600 | 664 |
| 509 | 20240827 | 103500 | 8610579050 | 28650 | 28600 | 28700 | 28600 | 389 |
| 510 | 20240827 | 103400 | 8599436900 | 28600 | 28600 | 28700 | 28550 | 2465 |
| 511 | 20240827 | 103300 | 8528754800 | 28600 | 28700 | 28750 | 28550 | 2279 |
| 512 | 20240827 | 103200 | 8463458400 | 28700 | 28650 | 28700 | 28600 | 1155 |
| 513 | 20240827 | 103100 | 8430364150 | 28650 | 28650 | 28700 | 28650 | 2979 |
| 514 | 20240827 | 103000 | 8344977900 | 28600 | 28600 | 28650 | 28600 | 548 |
| 515 | 20240827 | 102900 | 8329297850 | 28650 | 28550 | 28650 | 28550 | 599 |
| 516 | 20240827 | 102800 | 8312164350 | 28550 | 28500 | 28600 | 28500 | 834 |
| 517 | 20240827 | 102700 | 8288334850 | 28500 | 28450 | 28600 | 28400 | 2018 |
| 518 | 20240827 | 102600 | 8230855400 | 28400 | 28400 | 28500 | 28400 | 275 |
| 519 | 20240827 | 102500 | 8223034450 | 28400 | 28350 | 28500 | 28350 | 748 |
| 520 | 20240827 | 102400 | 8201796450 | 28350 | 28400 | 28500 | 28350 | 2241 |
| 521 | 20240827 | 102300 | 8138145400 | 28450 | 28400 | 28450 | 28400 | 799 |
| 522 | 20240827 | 102200 | 8115444800 | 28400 | 28450 | 28500 | 28400 | 664 |
| 523 | 20240827 | 102100 | 8096572700 | 28500 | 28500 | 28550 | 28450 | 1425 |
| 524 | 20240827 | 102000 | 8055972000 | 28500 | 28600 | 28650 | 28500 | 1358 |
| 525 | 20240827 | 101900 | 8017173000 | 28600 | 28550 | 28600 | 28500 | 1340 |
| 526 | 20240827 | 101800 | 7978867750 | 28550 | 28500 | 28550 | 28450 | 666 |
| 527 | 20240827 | 101700 | 7959858300 | 28500 | 28500 | 28550 | 28450 | 390 |
| 528 | 20240827 | 101600 | 7948751900 | 28500 | 28450 | 28550 | 28450 | 1147 |
| 529 | 20240827 | 101500 | 7916077600 | 28500 | 28450 | 28500 | 28400 | 782 |
| 530 | 20240827 | 101400 | 7893839450 | 28450 | 28400 | 28450 | 28400 | 1538 |
| 531 | 20240827 | 101300 | 7850146800 | 28450 | 28450 | 28500 | 28400 | 535 |
| 532 | 20240827 | 101200 | 7834927650 | 28500 | 28500 | 28500 | 28400 | 1391 |
| 533 | 20240827 | 101100 | 7795352550 | 28500 | 28500 | 28550 | 28450 | 757 |
| 534 | 20240827 | 101000 | 7773779550 | 28450 | 28550 | 28550 | 28450 | 696 |
| 535 | 20240827 | 100900 | 7753958650 | 28500 | 28500 | 28550 | 28500 | 363 |
| 536 | 20240827 | 100800 | 7743609350 | 28500 | 28500 | 28600 | 28500 | 2092 |
| 537 | 20240827 | 100700 | 7683926400 | 28550 | 28450 | 28550 | 28400 | 973 |
| 538 | 20240827 | 100600 | 7656190150 | 28500 | 28450 | 28500 | 28400 | 506 |
| 539 | 20240827 | 100500 | 7641783550 | 28450 | 28500 | 28550 | 28400 | 517 |
| 540 | 20240827 | 100400 | 7627062400 | 28500 | 28500 | 28550 | 28500 | 1594 |
| 541 | 20240827 | 100300 | 7581576550 | 28500 | 28400 | 28550 | 28400 | 2445 |
| 542 | 20240827 | 100200 | 7511974800 | 28400 | 28250 | 28450 | 28200 | 4195 |
| 543 | 20240827 | 100100 | 7393139600 | 28250 | 28350 | 28350 | 28250 | 93 |
| 544 | 20240827 | 100000 | 7390509300 | 28300 | 28300 | 28300 | 28250 | 2230 |
| 545 | 20240827 | 095900 | 7327428550 | 28350 | 28300 | 28350 | 28250 | 916 |
| 546 | 20240827 | 095800 | 7301480550 | 28250 | 28300 | 28300 | 28250 | 1607 |
| 547 | 20240827 | 095700 | 7256016750 | 28300 | 28300 | 28350 | 28250 | 826 |
| 548 | 20240827 | 095600 | 7232641750 | 28300 | 28300 | 28350 | 28300 | 878 |
| 549 | 20240827 | 095500 | 7207786950 | 28300 | 28300 | 28350 | 28250 | 836 |
| 550 | 20240827 | 095400 | 7184125950 | 28300 | 28350 | 28350 | 28300 | 568 |
| 551 | 20240827 | 095300 | 7168047900 | 28300 | 28150 | 28300 | 28150 | 7364 |
| 552 | 20240827 | 095200 | 6960237550 | 28150 | 28150 | 28200 | 28150 | 2755 |
| 553 | 20240827 | 095100 | 6882613100 | 28200 | 28250 | 28250 | 27900 | 21089 |
| 554 | 20240827 | 095000 | 6292495850 | 28300 | 28400 | 28400 | 28050 | 16471 |
| 555 | 20240827 | 094900 | 5829012050 | 28400 | 28400 | 28400 | 28350 | 346 |
| 556 | 20240827 | 094800 | 5819197800 | 28450 | 28500 | 28550 | 28350 | 6606 |
| 557 | 20240827 | 094700 | 5631171550 | 28500 | 28400 | 28500 | 28400 | 945 |
| 558 | 20240827 | 094600 | 5604273700 | 28450 | 28450 | 28450 | 28400 | 1360 |
| 559 | 20240827 | 094500 | 5565604600 | 28500 | 28500 | 28500 | 28450 | 2439 |
| 560 | 20240827 | 094400 | 5496146100 | 28550 | 28550 | 28600 | 28500 | 235 |
| 561 | 20240827 | 094300 | 5489437100 | 28600 | 28600 | 28650 | 28600 | 1042 |
| 562 | 20240827 | 094200 | 5459630200 | 28600 | 28600 | 28650 | 28550 | 424 |
| 563 | 20240827 | 094100 | 5447506150 | 28650 | 28650 | 28700 | 28550 | 1533 |
| 564 | 20240827 | 094000 | 5403599650 | 28650 | 28550 | 28700 | 28550 | 2024 |
| 565 | 20240827 | 093900 | 5345728750 | 28550 | 28700 | 28700 | 28550 | 2429 |
| 566 | 20240827 | 093800 | 5276227300 | 28650 | 28650 | 28700 | 28600 | 4628 |
| 567 | 20240827 | 093700 | 5143586850 | 28600 | 28500 | 28650 | 28500 | 3442 |
| 568 | 20240827 | 093600 | 5045243800 | 28450 | 28500 | 28550 | 28450 | 2115 |
| 569 | 20240827 | 093500 | 4984986500 | 28550 | 28350 | 28550 | 28350 | 2994 |
| 570 | 20240827 | 093400 | 4899773350 | 28400 | 28400 | 28400 | 28350 | 3964 |
| 571 | 20240827 | 093300 | 4787256950 | 28400 | 28350 | 28400 | 28350 | 1573 |
| 572 | 20240827 | 093200 | 4742605350 | 28350 | 28350 | 28400 | 28300 | 4474 |
| 573 | 20240827 | 093100 | 4615696700 | 28300 | 28200 | 28350 | 28200 | 2908 |
| 574 | 20240827 | 093000 | 4533379900 | 28200 | 28250 | 28300 | 28150 | 2390 |
| 575 | 20240827 | 092900 | 4465887300 | 28250 | 28250 | 28300 | 28250 | 430 |
| 576 | 20240827 | 092800 | 4453734100 | 28250 | 28250 | 28300 | 28250 | 240 |
| 577 | 20240827 | 092700 | 4446948050 | 28300 | 28200 | 28300 | 28200 | 1200 |
| 578 | 20240827 | 092600 | 4413066800 | 28200 | 28200 | 28250 | 28150 | 2079 |
| 579 | 20240827 | 092500 | 4354435700 | 28200 | 28300 | 28300 | 28200 | 1857 |
| 580 | 20240827 | 092400 | 4301984500 | 28300 | 28350 | 28350 | 28250 | 1417 |
| 581 | 20240827 | 092300 | 4261884450 | 28300 | 28300 | 28300 | 28250 | 1800 |
| 582 | 20240827 | 092200 | 4210960050 | 28300 | 28250 | 28300 | 28250 | 663 |
| 583 | 20240827 | 092100 | 4192214200 | 28250 | 28200 | 28250 | 28150 | 2517 |
| 584 | 20240827 | 092000 | 4121193800 | 28200 | 28200 | 28200 | 28100 | 2564 |
| 585 | 20240827 | 091900 | 4048977700 | 28200 | 28050 | 28200 | 28050 | 8606 |
| 586 | 20240827 | 091800 | 3806692150 | 28050 | 28200 | 28200 | 28000 | 3674 |
| 587 | 20240827 | 091700 | 3703640550 | 28200 | 28250 | 28300 | 28150 | 6765 |
| 588 | 20240827 | 091600 | 3512876200 | 28200 | 28000 | 28200 | 27900 | 4424 |
| 589 | 20240827 | 091500 | 3388672100 | 27950 | 28050 | 28050 | 27950 | 6651 |
| 590 | 20240827 | 091400 | 3202641650 | 27950 | 28100 | 28100 | 27950 | 8390 |
| 591 | 20240827 | 091300 | 2967666850 | 28100 | 28050 | 28150 | 28000 | 4940 |
| 592 | 20240827 | 091200 | 2829038850 | 28050 | 28250 | 28250 | 27950 | 7547 |
| 593 | 20240827 | 091100 | 2617037500 | 28250 | 28350 | 28350 | 28200 | 4429 |
| 594 | 20240827 | 091000 | 2492112600 | 28300 | 28400 | 28400 | 28000 | 31541 |
| 595 | 20240827 | 090900 | 1605301650 | 28450 | 28400 | 28500 | 28300 | 4906 |
| 596 | 20240827 | 090800 | 1465874200 | 28400 | 28400 | 28500 | 28300 | 6055 |
| 597 | 20240827 | 090700 | 1294233500 | 28350 | 28450 | 28550 | 28350 | 2587 |
| 598 | 20240827 | 090600 | 1220700900 | 28350 | 28450 | 28550 | 28350 | 4660 |
| 599 | 20240827 | 090500 | 1088332600 | 28450 | 28550 | 28600 | 28400 | 3856 |
| 600 | 20240827 | 090400 | 978449600 | 28600 | 28650 | 28700 | 28550 | 2870 |
| 601 | 20240827 | 090300 | 896240300 | 28700 | 28700 | 28750 | 28650 | 2132 |
| 602 | 20240827 | 090200 | 835014800 | 28750 | 28600 | 28750 | 28500 | 13423 |
| 603 | 20240827 | 090100 | 451165700 | 28650 | 28600 | 28650 | 28500 | 2605 |
| 604 | 20240827 | 090000 | 376694600 | 28550 | 28600 | 28750 | 28500 | 12790 |