32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 184900 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 16739 |
| 3 | 20240827 | 184800 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 4 | 20240827 | 184700 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 5 | 20240827 | 184600 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 6 | 20240827 | 184500 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 7 | 20240827 | 184400 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 8 | 20240827 | 184300 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 9 | 20240827 | 184200 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 10 | 20240827 | 184100 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 11 | 20240827 | 184000 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 12 | 20240827 | 183900 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 13 | 20240827 | 183800 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 14 | 20240827 | 183700 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 15 | 20240827 | 183600 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 16 | 20240827 | 183500 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 17 | 20240827 | 183400 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 18 | 20240827 | 183300 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 19 | 20240827 | 183200 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 20 | 20240827 | 183100 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 21 | 20240827 | 183000 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 22 | 20240827 | 182900 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 23 | 20240827 | 182800 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 24 | 20240827 | 182700 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 25 | 20240827 | 182600 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 26 | 20240827 | 182500 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 27 | 20240827 | 182400 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 28 | 20240827 | 182300 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 29 | 20240827 | 182200 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 30 | 20240827 | 182100 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 31 | 20240827 | 182000 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 32 | 20240827 | 181900 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 16739 |
| 33 | 20240827 | 181800 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 34 | 20240827 | 181700 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 35 | 20240827 | 181600 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 36 | 20240827 | 181500 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 37 | 20240827 | 181400 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 38 | 20240827 | 181300 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 39 | 20240827 | 181200 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 40 | 20240827 | 181100 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 41 | 20240827 | 181000 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 42 | 20240827 | 180900 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 43 | 20240827 | 180800 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 44 | 20240827 | 180700 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 45 | 20240827 | 180600 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 46 | 20240827 | 180500 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 47 | 20240827 | 180400 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 48 | 20240827 | 180300 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 49 | 20240827 | 180200 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 50 | 20240827 | 180100 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 51 | 20240827 | 180000 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 52 | 20240827 | 175900 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 53 | 20240827 | 175800 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 54 | 20240827 | 175700 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 55 | 20240827 | 175600 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 56 | 20240827 | 175500 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 57 | 20240827 | 175400 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 58 | 20240827 | 175300 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 59 | 20240827 | 175200 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 60 | 20240827 | 175100 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 61 | 20240827 | 175000 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 62 | 20240827 | 174900 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 16739 |
| 63 | 20240827 | 174800 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 64 | 20240827 | 174700 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 65 | 20240827 | 174600 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 66 | 20240827 | 174500 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 67 | 20240827 | 174400 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 68 | 20240827 | 174300 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 69 | 20240827 | 174200 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 70 | 20240827 | 174100 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 71 | 20240827 | 174000 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 72 | 20240827 | 173900 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 73 | 20240827 | 173800 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 74 | 20240827 | 173700 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 75 | 20240827 | 173600 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 76 | 20240827 | 173500 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 77 | 20240827 | 173400 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 78 | 20240827 | 173300 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 79 | 20240827 | 173200 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 80 | 20240827 | 173100 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 81 | 20240827 | 173000 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 82 | 20240827 | 172900 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 83 | 20240827 | 172800 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 84 | 20240827 | 172700 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 85 | 20240827 | 172600 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 86 | 20240827 | 172500 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 87 | 20240827 | 172400 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 88 | 20240827 | 172300 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 89 | 20240827 | 172200 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 90 | 20240827 | 172100 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 91 | 20240827 | 172000 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 92 | 20240827 | 171900 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 16739 |
| 93 | 20240827 | 171800 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 94 | 20240827 | 171700 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 95 | 20240827 | 171600 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 96 | 20240827 | 171500 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 97 | 20240827 | 171400 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 98 | 20240827 | 171300 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 99 | 20240827 | 171200 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 100 | 20240827 | 171100 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 101 | 20240827 | 171000 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 102 | 20240827 | 170900 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 103 | 20240827 | 170800 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 104 | 20240827 | 170700 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 105 | 20240827 | 170600 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 106 | 20240827 | 170500 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 107 | 20240827 | 170400 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 108 | 20240827 | 170300 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 109 | 20240827 | 170200 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 110 | 20240827 | 170100 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 111 | 20240827 | 170000 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 112 | 20240827 | 165900 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 113 | 20240827 | 165800 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 114 | 20240827 | 165700 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 115 | 20240827 | 165600 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 116 | 20240827 | 165500 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 117 | 20240827 | 165400 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 118 | 20240827 | 165300 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 119 | 20240827 | 165200 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 120 | 20240827 | 165100 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 121 | 20240827 | 165000 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 122 | 20240827 | 164900 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 16739 |
| 123 | 20240827 | 164800 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 124 | 20240827 | 164700 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 125 | 20240827 | 164600 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 126 | 20240827 | 164500 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 127 | 20240827 | 164400 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 128 | 20240827 | 164300 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 129 | 20240827 | 164200 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 130 | 20240827 | 164100 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 131 | 20240827 | 164000 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 132 | 20240827 | 163900 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 133 | 20240827 | 163800 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 134 | 20240827 | 163700 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 135 | 20240827 | 163600 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 136 | 20240827 | 163500 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 137 | 20240827 | 163400 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 138 | 20240827 | 163300 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 139 | 20240827 | 163200 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 140 | 20240827 | 163100 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 141 | 20240827 | 163000 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 142 | 20240827 | 162900 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 143 | 20240827 | 162800 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 144 | 20240827 | 162700 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 145 | 20240827 | 162600 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 146 | 20240827 | 162500 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 147 | 20240827 | 162400 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 148 | 20240827 | 162300 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 149 | 20240827 | 162200 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 150 | 20240827 | 162100 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 151 | 20240827 | 162000 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 152 | 20240827 | 161900 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 16739 |
| 153 | 20240827 | 161800 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 154 | 20240827 | 161700 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 155 | 20240827 | 161600 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 156 | 20240827 | 161500 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 157 | 20240827 | 161400 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 158 | 20240827 | 161300 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 159 | 20240827 | 161200 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 160 | 20240827 | 161100 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 161 | 20240827 | 161000 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 162 | 20240827 | 160900 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 163 | 20240827 | 160800 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 164 | 20240827 | 160700 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 165 | 20240827 | 160600 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 166 | 20240827 | 160500 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 167 | 20240827 | 160400 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 168 | 20240827 | 160300 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 169 | 20240827 | 160200 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 170 | 20240827 | 160100 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 171 | 20240827 | 160000 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 172 | 20240827 | 155900 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 173 | 20240827 | 155800 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 174 | 20240827 | 155700 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 175 | 20240827 | 155600 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 176 | 20240827 | 155500 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 177 | 20240827 | 155400 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 178 | 20240827 | 155300 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 179 | 20240827 | 155200 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 180 | 20240827 | 155100 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 181 | 20240827 | 155000 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 182 | 20240827 | 154900 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 16739 |
| 183 | 20240827 | 154800 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 184 | 20240827 | 154700 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 185 | 20240827 | 154600 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 186 | 20240827 | 154500 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 187 | 20240827 | 154400 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 188 | 20240827 | 154300 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 189 | 20240827 | 154200 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 190 | 20240827 | 154100 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 191 | 20240827 | 154000 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 192 | 20240827 | 153900 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 193 | 20240827 | 153800 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 194 | 20240827 | 153700 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 195 | 20240827 | 153600 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 196 | 20240827 | 153500 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 197 | 20240827 | 153400 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 198 | 20240827 | 153300 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 199 | 20240827 | 153200 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 200 | 20240827 | 153100 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 0 |
| 201 | 20240827 | 153000 | 38340211650 | 43050 | 43050 | 43050 | 43050 | 16739 |
| 202 | 20240827 | 152900 | 37619597700 | 43150 | 43150 | 43150 | 43150 | 0 |
| 203 | 20240827 | 152800 | 37619597700 | 43150 | 43150 | 43150 | 43150 | 0 |
| 204 | 20240827 | 152700 | 37619597700 | 43150 | 43150 | 43150 | 43150 | 0 |
| 205 | 20240827 | 152600 | 37619597700 | 43150 | 43150 | 43150 | 43150 | 0 |
| 206 | 20240827 | 152500 | 37619597700 | 43150 | 43150 | 43150 | 43150 | 0 |
| 207 | 20240827 | 152400 | 37619597700 | 43150 | 43150 | 43150 | 43150 | 0 |
| 208 | 20240827 | 152300 | 37619597700 | 43150 | 43150 | 43150 | 43150 | 0 |
| 209 | 20240827 | 152200 | 37619597700 | 43150 | 43150 | 43150 | 43150 | 0 |
| 210 | 20240827 | 152100 | 37619597700 | 43150 | 43150 | 43150 | 43150 | 0 |
| 211 | 20240827 | 152000 | 37619597700 | 43150 | 43150 | 43150 | 43150 | 0 |
| 212 | 20240827 | 151900 | 37619597700 | 43150 | 43100 | 43150 | 43050 | 3439 |
| 213 | 20240827 | 151800 | 37471342550 | 43100 | 43050 | 43100 | 43050 | 4225 |
| 214 | 20240827 | 151700 | 37289301950 | 43050 | 43050 | 43100 | 43050 | 2476 |
| 215 | 20240827 | 151600 | 37182685500 | 43050 | 43000 | 43100 | 43000 | 5752 |
| 216 | 20240827 | 151500 | 36935067200 | 43000 | 43000 | 43050 | 42950 | 3448 |
| 217 | 20240827 | 151400 | 36786776050 | 43050 | 43000 | 43050 | 43000 | 2316 |
| 218 | 20240827 | 151300 | 36687147300 | 43050 | 43050 | 43100 | 43000 | 4005 |
| 219 | 20240827 | 151200 | 36514719350 | 43100 | 43050 | 43100 | 43000 | 2142 |
| 220 | 20240827 | 151100 | 36422479600 | 43050 | 43050 | 43100 | 43000 | 3464 |
| 221 | 20240827 | 151000 | 36273314750 | 43050 | 43050 | 43100 | 43000 | 2830 |
| 222 | 20240827 | 150900 | 36151470050 | 43050 | 43100 | 43100 | 43000 | 2693 |
| 223 | 20240827 | 150800 | 36035522500 | 43050 | 43100 | 43100 | 43000 | 5009 |
| 224 | 20240827 | 150700 | 35819838250 | 43100 | 43100 | 43100 | 43050 | 2816 |
| 225 | 20240827 | 150600 | 35698530750 | 43050 | 43100 | 43100 | 43050 | 3643 |
| 226 | 20240827 | 150500 | 35541644450 | 43050 | 43100 | 43150 | 43050 | 4131 |
| 227 | 20240827 | 150400 | 35363623300 | 43100 | 43100 | 43100 | 43050 | 3911 |
| 228 | 20240827 | 150300 | 35195071450 | 43100 | 43100 | 43150 | 43100 | 2984 |
| 229 | 20240827 | 150200 | 35066395050 | 43150 | 43100 | 43150 | 43050 | 5958 |
| 230 | 20240827 | 150100 | 34809609050 | 43100 | 43000 | 43100 | 43000 | 2061 |
| 231 | 20240827 | 150000 | 34720841700 | 43050 | 43050 | 43050 | 43000 | 2087 |
| 232 | 20240827 | 145900 | 34630998600 | 43050 | 43000 | 43050 | 42950 | 2966 |
| 233 | 20240827 | 145800 | 34503412300 | 43050 | 43050 | 43050 | 43000 | 2235 |
| 234 | 20240827 | 145700 | 34407210650 | 43050 | 43000 | 43050 | 43000 | 1617 |
| 235 | 20240827 | 145600 | 34337616500 | 43000 | 43050 | 43050 | 43000 | 1198 |
| 236 | 20240827 | 145500 | 34286045850 | 43000 | 43000 | 43050 | 42950 | 2215 |
| 237 | 20240827 | 145400 | 34190790100 | 43000 | 43000 | 43050 | 42950 | 1533 |
| 238 | 20240827 | 145300 | 34124828750 | 43000 | 42950 | 43050 | 42950 | 4270 |
| 239 | 20240827 | 145200 | 33941137950 | 43000 | 43000 | 43050 | 42950 | 2713 |
| 240 | 20240827 | 145100 | 33824486800 | 43000 | 42950 | 43000 | 42950 | 1520 |
| 241 | 20240827 | 145000 | 33759133750 | 43000 | 42950 | 43000 | 42900 | 2970 |
| 242 | 20240827 | 144900 | 33631543500 | 42950 | 42950 | 43000 | 42900 | 4364 |
| 243 | 20240827 | 144800 | 33444077800 | 42900 | 42850 | 42950 | 42800 | 2639 |
| 244 | 20240827 | 144700 | 33330917900 | 42900 | 42900 | 42900 | 42850 | 1680 |
| 245 | 20240827 | 144600 | 33258889100 | 42900 | 42900 | 42900 | 42850 | 1430 |
| 246 | 20240827 | 144500 | 33197552500 | 42900 | 42850 | 42900 | 42800 | 2298 |
| 247 | 20240827 | 144400 | 33099083500 | 42850 | 42750 | 42850 | 42700 | 5257 |
| 248 | 20240827 | 144300 | 32874098550 | 42750 | 42700 | 42750 | 42700 | 1902 |
| 249 | 20240827 | 144200 | 32792804550 | 42750 | 42650 | 42750 | 42650 | 3018 |
| 250 | 20240827 | 144100 | 32663928100 | 42650 | 42700 | 42700 | 42600 | 1287 |
| 251 | 20240827 | 144000 | 32609009250 | 42700 | 42650 | 42700 | 42550 | 1640 |
| 252 | 20240827 | 143900 | 32539085500 | 42650 | 42650 | 42650 | 42600 | 1436 |
| 253 | 20240827 | 143800 | 32477845400 | 42650 | 42650 | 42650 | 42600 | 1090 |
| 254 | 20240827 | 143700 | 32431371400 | 42600 | 42600 | 42650 | 42600 | 1201 |
| 255 | 20240827 | 143600 | 32380160150 | 42650 | 42650 | 42650 | 42600 | 1204 |
| 256 | 20240827 | 143500 | 32328815450 | 42650 | 42550 | 42650 | 42550 | 2000 |
| 257 | 20240827 | 143400 | 32243550250 | 42550 | 42550 | 42600 | 42500 | 1165 |
| 258 | 20240827 | 143300 | 32193963400 | 42550 | 42550 | 42600 | 42550 | 3616 |
| 259 | 20240827 | 143200 | 32040100850 | 42550 | 42600 | 42650 | 42550 | 2516 |
| 260 | 20240827 | 143100 | 31932927400 | 42600 | 42550 | 42600 | 42550 | 368 |
| 261 | 20240827 | 143000 | 31917252600 | 42550 | 42600 | 42600 | 42550 | 530 |
| 262 | 20240827 | 142900 | 31894690800 | 42600 | 42600 | 42600 | 42550 | 468 |
| 263 | 20240827 | 142800 | 31874763450 | 42600 | 42550 | 42600 | 42550 | 319 |
| 264 | 20240827 | 142700 | 31861182300 | 42550 | 42600 | 42600 | 42550 | 301 |
| 265 | 20240827 | 142600 | 31848363600 | 42600 | 42500 | 42600 | 42500 | 340 |
| 266 | 20240827 | 142500 | 31833892850 | 42550 | 42550 | 42600 | 42500 | 659 |
| 267 | 20240827 | 142400 | 31805850950 | 42600 | 42550 | 42600 | 42550 | 1621 |
| 268 | 20240827 | 142300 | 31736868250 | 42550 | 42450 | 42550 | 42450 | 834 |
| 269 | 20240827 | 142200 | 31701426350 | 42500 | 42500 | 42500 | 42450 | 633 |
| 270 | 20240827 | 142100 | 31674524800 | 42500 | 42500 | 42500 | 42450 | 908 |
| 271 | 20240827 | 142000 | 31635973450 | 42450 | 42500 | 42500 | 42450 | 953 |
| 272 | 20240827 | 141900 | 31595509250 | 42500 | 42450 | 42500 | 42450 | 103 |
| 273 | 20240827 | 141800 | 31591133550 | 42450 | 42450 | 42500 | 42450 | 273 |
| 274 | 20240827 | 141700 | 31579542250 | 42500 | 42500 | 42500 | 42450 | 409 |
| 275 | 20240827 | 141600 | 31562171250 | 42500 | 42500 | 42500 | 42450 | 1208 |
| 276 | 20240827 | 141500 | 31510867000 | 42450 | 42500 | 42500 | 42450 | 645 |
| 277 | 20240827 | 141400 | 31483476150 | 42450 | 42500 | 42500 | 42450 | 207 |
| 278 | 20240827 | 141300 | 31474687850 | 42450 | 42500 | 42550 | 42450 | 615 |
| 279 | 20240827 | 141200 | 31448551800 | 42550 | 42500 | 42550 | 42500 | 128 |
| 280 | 20240827 | 141100 | 31443110700 | 42550 | 42500 | 42550 | 42500 | 762 |
| 281 | 20240827 | 141000 | 31410713800 | 42500 | 42500 | 42550 | 42500 | 720 |
| 282 | 20240827 | 140900 | 31380093600 | 42500 | 42500 | 42550 | 42450 | 1037 |
| 283 | 20240827 | 140800 | 31336030850 | 42500 | 42500 | 42500 | 42450 | 1565 |
| 284 | 20240827 | 140700 | 31269530500 | 42450 | 42450 | 42500 | 42450 | 413 |
| 285 | 20240827 | 140600 | 31251980350 | 42450 | 42500 | 42500 | 42450 | 271 |
| 286 | 20240827 | 140500 | 31240474550 | 42450 | 42450 | 42500 | 42400 | 750 |
| 287 | 20240827 | 140400 | 31208638300 | 42400 | 42350 | 42450 | 42300 | 1048 |
| 288 | 20240827 | 140300 | 31164221100 | 42350 | 42300 | 42350 | 42300 | 996 |
| 289 | 20240827 | 140200 | 31122053150 | 42350 | 42350 | 42350 | 42300 | 386 |
| 290 | 20240827 | 140100 | 31105720900 | 42350 | 42300 | 42350 | 42250 | 1221 |
| 291 | 20240827 | 140000 | 31054060000 | 42300 | 42200 | 42350 | 42200 | 433 |
| 292 | 20240827 | 135900 | 31035754350 | 42200 | 42300 | 42350 | 42200 | 1256 |
| 293 | 20240827 | 135800 | 30982642100 | 42300 | 42350 | 42350 | 42300 | 779 |
| 294 | 20240827 | 135700 | 30949665400 | 42350 | 42350 | 42350 | 42300 | 1158 |
| 295 | 20240827 | 135600 | 30900634800 | 42350 | 42100 | 42350 | 42100 | 4098 |
| 296 | 20240827 | 135500 | 30727650800 | 42150 | 42150 | 42200 | 42100 | 2684 |
| 297 | 20240827 | 135400 | 30614525050 | 42150 | 42150 | 42200 | 42150 | 2529 |
| 298 | 20240827 | 135300 | 30507926450 | 42200 | 42200 | 42200 | 42150 | 5147 |
| 299 | 20240827 | 135200 | 30290902300 | 42200 | 42250 | 42300 | 42200 | 2875 |
| 300 | 20240827 | 135100 | 30169558150 | 42300 | 42300 | 42300 | 42250 | 955 |
| 301 | 20240827 | 135000 | 30129205200 | 42250 | 42250 | 42250 | 42200 | 957 |
| 302 | 20240827 | 134900 | 30088772200 | 42250 | 42250 | 42250 | 42200 | 1683 |
| 303 | 20240827 | 134800 | 30017731350 | 42250 | 42250 | 42250 | 42200 | 1341 |
| 304 | 20240827 | 134700 | 29961098750 | 42300 | 42250 | 42300 | 42250 | 2016 |
| 305 | 20240827 | 134600 | 29875918950 | 42250 | 42300 | 42300 | 42250 | 869 |
| 306 | 20240827 | 134500 | 29839191950 | 42300 | 42300 | 42300 | 42250 | 779 |
| 307 | 20240827 | 134400 | 29806267450 | 42300 | 42250 | 42300 | 42250 | 451 |
| 308 | 20240827 | 134300 | 29787201700 | 42250 | 42250 | 42300 | 42250 | 1342 |
| 309 | 20240827 | 134200 | 29730491650 | 42250 | 42350 | 42350 | 42250 | 2852 |
| 310 | 20240827 | 134100 | 29609866250 | 42300 | 42350 | 42350 | 42300 | 637 |
| 311 | 20240827 | 134000 | 29582917350 | 42350 | 42300 | 42350 | 42300 | 1858 |
| 312 | 20240827 | 133900 | 29504236700 | 42300 | 42300 | 42350 | 42300 | 1093 |
| 313 | 20240827 | 133800 | 29458002450 | 42350 | 42350 | 42350 | 42300 | 1745 |
| 314 | 20240827 | 133700 | 29384185900 | 42350 | 42300 | 42350 | 42300 | 276 |
| 315 | 20240827 | 133600 | 29372510350 | 42350 | 42350 | 42350 | 42300 | 1094 |
| 316 | 20240827 | 133500 | 29326224250 | 42350 | 42350 | 42350 | 42300 | 221 |
| 317 | 20240827 | 133400 | 29316874300 | 42350 | 42300 | 42350 | 42250 | 2320 |
| 318 | 20240827 | 133300 | 29218748100 | 42300 | 42300 | 42350 | 42300 | 2495 |
| 319 | 20240827 | 133200 | 29113206850 | 42300 | 42350 | 42350 | 42300 | 1712 |
| 320 | 20240827 | 133100 | 29040786650 | 42350 | 42400 | 42400 | 42350 | 7928 |
| 321 | 20240827 | 133000 | 28705024100 | 42350 | 42400 | 42400 | 42350 | 313 |
| 322 | 20240827 | 132900 | 28691758850 | 42400 | 42400 | 42450 | 42350 | 2797 |
| 323 | 20240827 | 132800 | 28573166050 | 42400 | 42450 | 42450 | 42400 | 746 |
| 324 | 20240827 | 132700 | 28541534650 | 42450 | 42450 | 42450 | 42400 | 363 |
| 325 | 20240827 | 132600 | 28526129750 | 42450 | 42450 | 42450 | 42400 | 440 |
| 326 | 20240827 | 132500 | 28507464550 | 42450 | 42500 | 42500 | 42450 | 1599 |
| 327 | 20240827 | 132400 | 28439582550 | 42450 | 42500 | 42500 | 42450 | 954 |
| 328 | 20240827 | 132300 | 28399079750 | 42450 | 42450 | 42500 | 42450 | 434 |
| 329 | 20240827 | 132200 | 28380638850 | 42450 | 42500 | 42550 | 42450 | 2027 |
| 330 | 20240827 | 132100 | 28294490600 | 42550 | 42550 | 42550 | 42500 | 295 |
| 331 | 20240827 | 132000 | 28281951500 | 42500 | 42550 | 42550 | 42500 | 609 |
| 332 | 20240827 | 131900 | 28256056100 | 42550 | 42550 | 42550 | 42500 | 260 |
| 333 | 20240827 | 131800 | 28245004150 | 42550 | 42550 | 42600 | 42500 | 1458 |
| 334 | 20240827 | 131700 | 28182967200 | 42550 | 42600 | 42600 | 42550 | 196 |
| 335 | 20240827 | 131600 | 28174625900 | 42550 | 42550 | 42600 | 42550 | 513 |
| 336 | 20240827 | 131500 | 28152790400 | 42600 | 42550 | 42600 | 42550 | 1206 |
| 337 | 20240827 | 131400 | 28101471400 | 42500 | 42550 | 42550 | 42500 | 317 |
| 338 | 20240827 | 131300 | 28087993300 | 42550 | 42550 | 42550 | 42500 | 344 |
| 339 | 20240827 | 131200 | 28073371350 | 42550 | 42500 | 42550 | 42500 | 249 |
| 340 | 20240827 | 131100 | 28062786900 | 42550 | 42600 | 42600 | 42500 | 70 |
| 341 | 20240827 | 131000 | 28059809450 | 42600 | 42550 | 42600 | 42500 | 64 |
| 342 | 20240827 | 130900 | 28057087100 | 42550 | 42450 | 42550 | 42450 | 652 |
| 343 | 20240827 | 130800 | 28029372050 | 42450 | 42500 | 42550 | 42450 | 6299 |
| 344 | 20240827 | 130700 | 27761512550 | 42550 | 42600 | 42600 | 42500 | 3017 |
| 345 | 20240827 | 130600 | 27633139450 | 42550 | 42600 | 42600 | 42550 | 98 |
| 346 | 20240827 | 130500 | 27628967300 | 42600 | 42550 | 42600 | 42550 | 188 |
| 347 | 20240827 | 130400 | 27620962300 | 42600 | 42550 | 42600 | 42550 | 411 |
| 348 | 20240827 | 130300 | 27603465250 | 42600 | 42600 | 42650 | 42550 | 481 |
| 349 | 20240827 | 130200 | 27582977100 | 42600 | 42650 | 42650 | 42550 | 929 |
| 350 | 20240827 | 130100 | 27543390500 | 42700 | 42650 | 42700 | 42650 | 189 |
| 351 | 20240827 | 130000 | 27535327300 | 42650 | 42600 | 42650 | 42600 | 845 |
| 352 | 20240827 | 125900 | 27499288850 | 42600 | 42600 | 42650 | 42600 | 324 |
| 353 | 20240827 | 125800 | 27485484850 | 42600 | 42600 | 42650 | 42600 | 31 |
| 354 | 20240827 | 125700 | 27484164200 | 42600 | 42600 | 42600 | 42600 | 2377 |
| 355 | 20240827 | 125600 | 27382904000 | 42650 | 42650 | 42650 | 42600 | 180 |
| 356 | 20240827 | 125500 | 27375231150 | 42600 | 42600 | 42650 | 42600 | 59 |
| 357 | 20240827 | 125400 | 27372717250 | 42600 | 42600 | 42650 | 42550 | 339 |
| 358 | 20240827 | 125300 | 27358274950 | 42600 | 42600 | 42600 | 42550 | 120 |
| 359 | 20240827 | 125200 | 27353163100 | 42600 | 42550 | 42650 | 42550 | 790 |
| 360 | 20240827 | 125100 | 27319531300 | 42650 | 42700 | 42750 | 42500 | 2023 |
| 361 | 20240827 | 125000 | 27233331700 | 42750 | 42700 | 42750 | 42700 | 522 |
| 362 | 20240827 | 124900 | 27211028450 | 42750 | 42700 | 42750 | 42700 | 851 |
| 363 | 20240827 | 124800 | 27174652400 | 42700 | 42650 | 42750 | 42600 | 90 |
| 364 | 20240827 | 124700 | 27170810300 | 42600 | 42650 | 42700 | 42550 | 2285 |
| 365 | 20240827 | 124600 | 27073273300 | 42550 | 42500 | 42650 | 42500 | 509 |
| 366 | 20240827 | 124500 | 27051574450 | 42500 | 42550 | 42600 | 42450 | 2984 |
| 367 | 20240827 | 124400 | 26924776300 | 42500 | 42500 | 42500 | 42500 | 481 |
| 368 | 20240827 | 124300 | 26904333800 | 42500 | 42550 | 42550 | 42500 | 294 |
| 369 | 20240827 | 124200 | 26891838300 | 42550 | 42500 | 42550 | 42500 | 2681 |
| 370 | 20240827 | 124100 | 26777894800 | 42500 | 42500 | 42550 | 42500 | 107 |
| 371 | 20240827 | 124000 | 26773345100 | 42550 | 42500 | 42550 | 42500 | 265 |
| 372 | 20240827 | 123900 | 26762079400 | 42500 | 42550 | 42600 | 42500 | 447 |
| 373 | 20240827 | 123800 | 26743071900 | 42550 | 42550 | 42600 | 42550 | 222 |
| 374 | 20240827 | 123700 | 26733624850 | 42600 | 42550 | 42600 | 42550 | 383 |
| 375 | 20240827 | 123600 | 26717328050 | 42550 | 42600 | 42600 | 42550 | 1885 |
| 376 | 20240827 | 123500 | 26637114050 | 42600 | 42600 | 42650 | 42600 | 797 |
| 377 | 20240827 | 123400 | 26603160650 | 42600 | 42600 | 42650 | 42600 | 634 |
| 378 | 20240827 | 123300 | 26576142600 | 42600 | 42600 | 42650 | 42600 | 205 |
| 379 | 20240827 | 123200 | 26567408450 | 42600 | 42600 | 42650 | 42600 | 360 |
| 380 | 20240827 | 123100 | 26552071900 | 42600 | 42650 | 42650 | 42600 | 189 |
| 381 | 20240827 | 123000 | 26544017300 | 42650 | 42650 | 42700 | 42600 | 618 |
| 382 | 20240827 | 122900 | 26517658650 | 42650 | 42600 | 42650 | 42550 | 216 |
| 383 | 20240827 | 122800 | 26508456650 | 42600 | 42600 | 42600 | 42550 | 46 |
| 384 | 20240827 | 122700 | 26506498000 | 42550 | 42600 | 42600 | 42550 | 462 |
| 385 | 20240827 | 122600 | 26486831450 | 42650 | 42600 | 42650 | 42550 | 110 |
| 386 | 20240827 | 122500 | 26482146950 | 42600 | 42700 | 42700 | 42600 | 1180 |
| 387 | 20240827 | 122400 | 26431867000 | 42650 | 42600 | 42650 | 42600 | 223 |
| 388 | 20240827 | 122300 | 26422359900 | 42650 | 42650 | 42700 | 42600 | 786 |
| 389 | 20240827 | 122200 | 26388836450 | 42650 | 42700 | 42700 | 42600 | 376 |
| 390 | 20240827 | 122100 | 26372789100 | 42600 | 42650 | 42650 | 42600 | 157 |
| 391 | 20240827 | 122000 | 26366093900 | 42650 | 42650 | 42700 | 42600 | 125 |
| 392 | 20240827 | 121900 | 26360764450 | 42600 | 42600 | 42650 | 42600 | 521 |
| 393 | 20240827 | 121800 | 26338561250 | 42600 | 42600 | 42650 | 42600 | 261 |
| 394 | 20240827 | 121700 | 26327442500 | 42700 | 42600 | 42700 | 42600 | 100 |
| 395 | 20240827 | 121600 | 26323180100 | 42600 | 42600 | 42650 | 42600 | 1125 |
| 396 | 20240827 | 121500 | 26275252700 | 42600 | 42600 | 42650 | 42550 | 607 |
| 397 | 20240827 | 121400 | 26249386950 | 42550 | 42600 | 42600 | 42550 | 26 |
| 398 | 20240827 | 121300 | 26248280350 | 42550 | 42550 | 42650 | 42550 | 372 |
| 399 | 20240827 | 121200 | 26232443300 | 42550 | 42600 | 42650 | 42550 | 474 |
| 400 | 20240827 | 121100 | 26212251150 | 42600 | 42650 | 42650 | 42600 | 1514 |
| 401 | 20240827 | 121000 | 26147680700 | 42650 | 42700 | 42700 | 42650 | 1142 |
| 402 | 20240827 | 120900 | 26098931950 | 42650 | 42650 | 42700 | 42650 | 272 |
| 403 | 20240827 | 120800 | 26087327850 | 42700 | 42700 | 42700 | 42650 | 365 |
| 404 | 20240827 | 120700 | 26071750150 | 42650 | 42650 | 42750 | 42650 | 682 |
| 405 | 20240827 | 120600 | 26042630300 | 42650 | 42700 | 42700 | 42650 | 152 |
| 406 | 20240827 | 120500 | 26036145450 | 42700 | 42700 | 42750 | 42650 | 217 |
| 407 | 20240827 | 120400 | 26026879600 | 42700 | 42700 | 42700 | 42650 | 373 |
| 408 | 20240827 | 120300 | 26010958500 | 42700 | 42650 | 42700 | 42650 | 319 |
| 409 | 20240827 | 120200 | 25997350800 | 42650 | 42700 | 42700 | 42650 | 406 |
| 410 | 20240827 | 120100 | 25980015100 | 42700 | 42700 | 42750 | 42700 | 952 |
| 411 | 20240827 | 120000 | 25939362850 | 42700 | 42650 | 42700 | 42550 | 267 |
| 412 | 20240827 | 115900 | 25927978650 | 42600 | 42600 | 42600 | 42550 | 414 |
| 413 | 20240827 | 115800 | 25910353150 | 42600 | 42550 | 42600 | 42550 | 371 |
| 414 | 20240827 | 115700 | 25894559500 | 42550 | 42550 | 42600 | 42550 | 1590 |
| 415 | 20240827 | 115600 | 25826903700 | 42600 | 42650 | 42650 | 42550 | 520 |
| 416 | 20240827 | 115500 | 25804751900 | 42600 | 42650 | 42650 | 42600 | 1062 |
| 417 | 20240827 | 115400 | 25759508050 | 42600 | 42600 | 42650 | 42600 | 169 |
| 418 | 20240827 | 115300 | 25752303100 | 42600 | 42600 | 42600 | 42550 | 809 |
| 419 | 20240827 | 115200 | 25717840250 | 42600 | 42600 | 42600 | 42600 | 510 |
| 420 | 20240827 | 115100 | 25696114250 | 42650 | 42600 | 42650 | 42600 | 297 |
| 421 | 20240827 | 115000 | 25683459600 | 42650 | 42600 | 42650 | 42600 | 451 |
| 422 | 20240827 | 114900 | 25664229550 | 42650 | 42600 | 42650 | 42600 | 379 |
| 423 | 20240827 | 114800 | 25648075700 | 42600 | 42600 | 42650 | 42600 | 685 |
| 424 | 20240827 | 114700 | 25618892800 | 42650 | 42600 | 42650 | 42600 | 162 |
| 425 | 20240827 | 114600 | 25611987450 | 42600 | 42650 | 42650 | 42600 | 426 |
| 426 | 20240827 | 114500 | 25593837250 | 42650 | 42650 | 42650 | 42600 | 366 |
| 427 | 20240827 | 114400 | 25578236100 | 42650 | 42650 | 42650 | 42600 | 783 |
| 428 | 20240827 | 114300 | 25544873400 | 42600 | 42650 | 42650 | 42600 | 133 |
| 429 | 20240827 | 114200 | 25539206350 | 42650 | 42650 | 42650 | 42600 | 87 |
| 430 | 20240827 | 114100 | 25535497300 | 42600 | 42600 | 42650 | 42600 | 408 |
| 431 | 20240827 | 114000 | 25518116000 | 42650 | 42650 | 42650 | 42600 | 444 |
| 432 | 20240827 | 113900 | 25499185350 | 42650 | 42600 | 42650 | 42550 | 393 |
| 433 | 20240827 | 113800 | 25482454250 | 42600 | 42600 | 42600 | 42550 | 217 |
| 434 | 20240827 | 113700 | 25473211200 | 42600 | 42500 | 42600 | 42500 | 182 |
| 435 | 20240827 | 113600 | 25465468100 | 42550 | 42500 | 42550 | 42500 | 400 |
| 436 | 20240827 | 113500 | 25448461950 | 42500 | 42500 | 42550 | 42500 | 132 |
| 437 | 20240827 | 113400 | 25442848150 | 42550 | 42550 | 42600 | 42500 | 142 |
| 438 | 20240827 | 113300 | 25436806850 | 42550 | 42500 | 42600 | 42500 | 912 |
| 439 | 20240827 | 113200 | 25398009500 | 42500 | 42550 | 42600 | 42500 | 161 |
| 440 | 20240827 | 113100 | 25391160850 | 42550 | 42550 | 42600 | 42550 | 430 |
| 441 | 20240827 | 113000 | 25372862900 | 42600 | 42650 | 42650 | 42550 | 248 |
| 442 | 20240827 | 112900 | 25362295450 | 42600 | 42700 | 42700 | 42600 | 1081 |
| 443 | 20240827 | 112800 | 25316198200 | 42700 | 42700 | 42750 | 42650 | 182 |
| 444 | 20240827 | 112700 | 25308423650 | 42700 | 42700 | 42750 | 42650 | 392 |
| 445 | 20240827 | 112600 | 25291689750 | 42700 | 42650 | 42750 | 42650 | 1100 |
| 446 | 20240827 | 112500 | 25244714400 | 42650 | 42600 | 42700 | 42600 | 176 |
| 447 | 20240827 | 112400 | 25237206100 | 42650 | 42600 | 42650 | 42550 | 521 |
| 448 | 20240827 | 112300 | 25215001950 | 42600 | 42550 | 42600 | 42500 | 240 |
| 449 | 20240827 | 112200 | 25204791000 | 42550 | 42550 | 42550 | 42500 | 382 |
| 450 | 20240827 | 112100 | 25188548150 | 42550 | 42550 | 42550 | 42500 | 280 |
| 451 | 20240827 | 112000 | 25176642150 | 42500 | 42500 | 42550 | 42500 | 257 |
| 452 | 20240827 | 111900 | 25165716250 | 42500 | 42550 | 42550 | 42500 | 616 |
| 453 | 20240827 | 111800 | 25139519750 | 42550 | 42600 | 42650 | 42500 | 90 |
| 454 | 20240827 | 111700 | 25135689700 | 42650 | 42450 | 42700 | 42450 | 1325 |
| 455 | 20240827 | 111600 | 25079279550 | 42500 | 42450 | 42500 | 42400 | 1242 |
| 456 | 20240827 | 111500 | 25026561950 | 42400 | 42450 | 42450 | 42400 | 392 |
| 457 | 20240827 | 111400 | 25009934050 | 42450 | 42400 | 42450 | 42400 | 388 |
| 458 | 20240827 | 111300 | 24993479700 | 42400 | 42450 | 42450 | 42400 | 907 |
| 459 | 20240827 | 111200 | 24955012400 | 42400 | 42450 | 42450 | 42400 | 342 |
| 460 | 20240827 | 111100 | 24940507450 | 42450 | 42450 | 42450 | 42400 | 599 |
| 461 | 20240827 | 111000 | 24915087400 | 42500 | 42450 | 42500 | 42450 | 411 |
| 462 | 20240827 | 110900 | 24897638700 | 42500 | 42450 | 42500 | 42400 | 536 |
| 463 | 20240827 | 110800 | 24874885600 | 42500 | 42500 | 42550 | 42450 | 402 |
| 464 | 20240827 | 110700 | 24857807050 | 42550 | 42450 | 42550 | 42450 | 600 |
| 465 | 20240827 | 110600 | 24832324000 | 42400 | 42300 | 42450 | 42300 | 3815 |
| 466 | 20240827 | 110500 | 24670608450 | 42350 | 42350 | 42400 | 42350 | 1110 |
| 467 | 20240827 | 110400 | 24623598350 | 42350 | 42400 | 42400 | 42350 | 3160 |
| 468 | 20240827 | 110300 | 24489728500 | 42400 | 42450 | 42450 | 42400 | 2916 |
| 469 | 20240827 | 110200 | 24366084200 | 42450 | 42500 | 42550 | 42400 | 2695 |
| 470 | 20240827 | 110100 | 24251657700 | 42500 | 42550 | 42550 | 42450 | 5850 |
| 471 | 20240827 | 110000 | 24003022100 | 42500 | 42500 | 42550 | 42500 | 590 |
| 472 | 20240827 | 105900 | 23977939900 | 42500 | 42600 | 42650 | 42500 | 10225 |
| 473 | 20240827 | 105800 | 23542871450 | 42650 | 42650 | 42700 | 42600 | 377 |
| 474 | 20240827 | 105700 | 23526791550 | 42700 | 42650 | 42750 | 42650 | 967 |
| 475 | 20240827 | 105600 | 23485535450 | 42650 | 42600 | 42750 | 42600 | 1009 |
| 476 | 20240827 | 105500 | 23442434300 | 42600 | 42650 | 42700 | 42600 | 681 |
| 477 | 20240827 | 105400 | 23413399650 | 42650 | 42600 | 42650 | 42600 | 510 |
| 478 | 20240827 | 105300 | 23391671950 | 42650 | 42600 | 42650 | 42600 | 551 |
| 479 | 20240827 | 105200 | 23368194450 | 42650 | 42650 | 42650 | 42600 | 1691 |
| 480 | 20240827 | 105100 | 23296124400 | 42650 | 42600 | 42650 | 42600 | 5564 |
| 481 | 20240827 | 105000 | 23058933250 | 42600 | 42600 | 42650 | 42600 | 1340 |
| 482 | 20240827 | 104900 | 23001847200 | 42600 | 42600 | 42650 | 42600 | 1021 |
| 483 | 20240827 | 104800 | 22958321150 | 42600 | 42600 | 42650 | 42600 | 342 |
| 484 | 20240827 | 104700 | 22943751200 | 42600 | 42600 | 42650 | 42550 | 613 |
| 485 | 20240827 | 104600 | 22917636900 | 42600 | 42650 | 42700 | 42600 | 4664 |
| 486 | 20240827 | 104500 | 22718840700 | 42650 | 42700 | 42700 | 42650 | 1559 |
| 487 | 20240827 | 104400 | 22652313050 | 42650 | 42650 | 42700 | 42650 | 201 |
| 488 | 20240827 | 104300 | 22643737700 | 42700 | 42600 | 42700 | 42600 | 460 |
| 489 | 20240827 | 104200 | 22624115450 | 42600 | 42700 | 42700 | 42600 | 1863 |
| 490 | 20240827 | 104100 | 22544679200 | 42650 | 42700 | 42700 | 42650 | 753 |
| 491 | 20240827 | 104000 | 22512541850 | 42700 | 42850 | 42900 | 42700 | 2848 |
| 492 | 20240827 | 103900 | 22390563500 | 42850 | 42600 | 42850 | 42600 | 2562 |
| 493 | 20240827 | 103800 | 22281070000 | 42700 | 42750 | 42800 | 42600 | 11381 |
| 494 | 20240827 | 103700 | 21795625300 | 42750 | 42800 | 42800 | 42750 | 2757 |
| 495 | 20240827 | 103600 | 21677761550 | 42750 | 42800 | 42800 | 42750 | 435 |
| 496 | 20240827 | 103500 | 21659160350 | 42750 | 42800 | 42800 | 42750 | 781 |
| 497 | 20240827 | 103400 | 21625751950 | 42800 | 42800 | 42850 | 42750 | 615 |
| 498 | 20240827 | 103300 | 21599442850 | 42800 | 42950 | 42950 | 42800 | 4879 |
| 499 | 20240827 | 103200 | 21390376600 | 42900 | 42950 | 42950 | 42850 | 888 |
| 500 | 20240827 | 103100 | 21352277750 | 42900 | 43050 | 43050 | 42900 | 1785 |
| 501 | 20240827 | 103000 | 21275602500 | 43050 | 43000 | 43050 | 42950 | 625 |
| 502 | 20240827 | 102900 | 21248725300 | 42950 | 43050 | 43050 | 42950 | 1146 |
| 503 | 20240827 | 102800 | 21199458800 | 43000 | 43050 | 43050 | 43000 | 1381 |
| 504 | 20240827 | 102700 | 21140054250 | 43000 | 43000 | 43050 | 43000 | 1080 |
| 505 | 20240827 | 102600 | 21093606750 | 43050 | 43150 | 43150 | 43000 | 1906 |
| 506 | 20240827 | 102500 | 21011461950 | 43150 | 43100 | 43150 | 43050 | 1744 |
| 507 | 20240827 | 102400 | 20936287200 | 43050 | 43050 | 43100 | 43000 | 475 |
| 508 | 20240827 | 102300 | 20915827950 | 43000 | 42900 | 43050 | 42900 | 4021 |
| 509 | 20240827 | 102200 | 20742906250 | 42950 | 42950 | 42950 | 42900 | 335 |
| 510 | 20240827 | 102100 | 20728528100 | 42950 | 42950 | 43000 | 42900 | 822 |
| 511 | 20240827 | 102000 | 20693223100 | 43000 | 42950 | 43000 | 42900 | 940 |
| 512 | 20240827 | 101900 | 20652838450 | 43000 | 42900 | 43000 | 42900 | 1872 |
| 513 | 20240827 | 101800 | 20572391800 | 42900 | 42950 | 43000 | 42900 | 736 |
| 514 | 20240827 | 101700 | 20540785900 | 42950 | 42850 | 42950 | 42800 | 1884 |
| 515 | 20240827 | 101600 | 20460041550 | 42800 | 42800 | 42850 | 42750 | 872 |
| 516 | 20240827 | 101500 | 20422698950 | 42800 | 42700 | 42800 | 42700 | 1670 |
| 517 | 20240827 | 101400 | 20351293950 | 42700 | 42750 | 42750 | 42650 | 1685 |
| 518 | 20240827 | 101300 | 20279333400 | 42750 | 42700 | 42750 | 42650 | 1447 |
| 519 | 20240827 | 101200 | 20217540700 | 42700 | 42700 | 42750 | 42650 | 3091 |
| 520 | 20240827 | 101100 | 20085632450 | 42700 | 42850 | 42900 | 42650 | 5774 |
| 521 | 20240827 | 101000 | 19838838050 | 42850 | 42950 | 43000 | 42850 | 4217 |
| 522 | 20240827 | 100900 | 19657953700 | 42950 | 43050 | 43050 | 42900 | 4792 |
| 523 | 20240827 | 100800 | 19451997700 | 43050 | 43000 | 43050 | 42950 | 1266 |
| 524 | 20240827 | 100700 | 19397556000 | 43000 | 43000 | 43000 | 42950 | 1000 |
| 525 | 20240827 | 100600 | 19354570000 | 43000 | 43000 | 43000 | 42950 | 505 |
| 526 | 20240827 | 100500 | 19332870200 | 42950 | 42950 | 43000 | 42900 | 947 |
| 527 | 20240827 | 100400 | 19292192600 | 42950 | 42950 | 42950 | 42900 | 1098 |
| 528 | 20240827 | 100300 | 19245057950 | 42900 | 42850 | 42950 | 42800 | 2310 |
| 529 | 20240827 | 100200 | 19145975550 | 42850 | 42900 | 42900 | 42800 | 2526 |
| 530 | 20240827 | 100100 | 19037727600 | 42900 | 42950 | 42950 | 42900 | 1321 |
| 531 | 20240827 | 100000 | 18981050750 | 42900 | 42950 | 43000 | 42850 | 3128 |
| 532 | 20240827 | 095900 | 18846791650 | 43000 | 43100 | 43100 | 42900 | 5986 |
| 533 | 20240827 | 095800 | 18589265850 | 43100 | 43100 | 43150 | 43100 | 1633 |
| 534 | 20240827 | 095700 | 18518850850 | 43100 | 43100 | 43150 | 43050 | 5147 |
| 535 | 20240827 | 095600 | 18296881450 | 43100 | 43100 | 43100 | 43000 | 2062 |
| 536 | 20240827 | 095500 | 18208092500 | 43100 | 43250 | 43250 | 43000 | 9666 |
| 537 | 20240827 | 095400 | 17791102850 | 43250 | 43150 | 43250 | 43150 | 4189 |
| 538 | 20240827 | 095300 | 17610068100 | 43150 | 43050 | 43150 | 43000 | 2756 |
| 539 | 20240827 | 095200 | 17491307250 | 43000 | 43200 | 43250 | 43000 | 5597 |
| 540 | 20240827 | 095100 | 17250215300 | 43250 | 43100 | 43300 | 43100 | 14171 |
| 541 | 20240827 | 095000 | 16637967050 | 43100 | 42950 | 43100 | 42900 | 7085 |
| 542 | 20240827 | 094900 | 16333255800 | 42950 | 42800 | 42950 | 42750 | 6879 |
| 543 | 20240827 | 094800 | 16038410700 | 42800 | 42700 | 42800 | 42700 | 2511 |
| 544 | 20240827 | 094700 | 15931059650 | 42750 | 42700 | 42750 | 42650 | 1779 |
| 545 | 20240827 | 094600 | 15855091100 | 42700 | 42650 | 42750 | 42650 | 795 |
| 546 | 20240827 | 094500 | 15821145400 | 42700 | 42650 | 42700 | 42650 | 1369 |
| 547 | 20240827 | 094400 | 15762725350 | 42700 | 42650 | 42700 | 42600 | 786 |
| 548 | 20240827 | 094300 | 15729188350 | 42700 | 42750 | 42750 | 42650 | 2384 |
| 549 | 20240827 | 094200 | 15627397700 | 42700 | 42700 | 42800 | 42700 | 2527 |
| 550 | 20240827 | 094100 | 15519378200 | 42750 | 42750 | 42750 | 42700 | 2912 |
| 551 | 20240827 | 094000 | 15394927200 | 42750 | 42500 | 42750 | 42500 | 8696 |
| 552 | 20240827 | 093900 | 15024153800 | 42600 | 42650 | 42700 | 42500 | 4231 |
| 553 | 20240827 | 093800 | 14843945850 | 42650 | 42700 | 42700 | 42600 | 4723 |
| 554 | 20240827 | 093700 | 14642631550 | 42700 | 42750 | 42750 | 42650 | 4122 |
| 555 | 20240827 | 093600 | 14466632850 | 42750 | 42700 | 42750 | 42700 | 2600 |
| 556 | 20240827 | 093500 | 14355523150 | 42700 | 42650 | 42750 | 42600 | 5142 |
| 557 | 20240827 | 093400 | 14135973450 | 42650 | 42600 | 42650 | 42500 | 10811 |
| 558 | 20240827 | 093300 | 13675836050 | 42550 | 42200 | 42600 | 42200 | 8183 |
| 559 | 20240827 | 093200 | 13328776700 | 42250 | 42150 | 42350 | 42100 | 7530 |
| 560 | 20240827 | 093100 | 13010563450 | 42100 | 42000 | 42200 | 42000 | 3963 |
| 561 | 20240827 | 093000 | 12843806100 | 42050 | 41850 | 42050 | 41850 | 6703 |
| 562 | 20240827 | 092900 | 12562920100 | 41850 | 41750 | 41900 | 41650 | 18774 |
| 563 | 20240827 | 092800 | 11779228900 | 41750 | 41750 | 41800 | 41700 | 7307 |
| 564 | 20240827 | 092700 | 11474382800 | 41700 | 41700 | 41800 | 41650 | 14001 |
| 565 | 20240827 | 092600 | 10890494850 | 41700 | 41850 | 41850 | 41650 | 10337 |
| 566 | 20240827 | 092500 | 10459025050 | 41850 | 41850 | 41900 | 41800 | 8458 |
| 567 | 20240827 | 092400 | 10105319050 | 41850 | 41900 | 41900 | 41750 | 10882 |
| 568 | 20240827 | 092300 | 9650172850 | 41900 | 41850 | 41900 | 41800 | 8216 |
| 569 | 20240827 | 092200 | 9306299750 | 41900 | 42050 | 42100 | 41850 | 8623 |
| 570 | 20240827 | 092100 | 8944653100 | 42050 | 41950 | 42150 | 41900 | 5285 |
| 571 | 20240827 | 092000 | 8722712550 | 41950 | 42100 | 42100 | 41850 | 22699 |
| 572 | 20240827 | 091900 | 7770467350 | 42100 | 42100 | 42150 | 42050 | 5284 |
| 573 | 20240827 | 091800 | 7548147350 | 42100 | 42200 | 42250 | 42100 | 11486 |
| 574 | 20240827 | 091700 | 7064065700 | 42200 | 42450 | 42450 | 42200 | 4357 |
| 575 | 20240827 | 091600 | 6879752950 | 42400 | 42250 | 42500 | 42100 | 15795 |
| 576 | 20240827 | 091500 | 6212705500 | 42200 | 42300 | 42350 | 42200 | 9088 |
| 577 | 20240827 | 091400 | 5828830850 | 42300 | 42300 | 42350 | 42250 | 9539 |
| 578 | 20240827 | 091300 | 5425337400 | 42250 | 42550 | 42550 | 42250 | 10455 |
| 579 | 20240827 | 091200 | 4982117400 | 42550 | 42550 | 42600 | 42500 | 2032 |
| 580 | 20240827 | 091100 | 4895657150 | 42550 | 42500 | 42700 | 42500 | 2118 |
| 581 | 20240827 | 091000 | 4805532800 | 42500 | 42800 | 42850 | 42500 | 3629 |
| 582 | 20240827 | 090900 | 4650733850 | 42800 | 42550 | 42850 | 42500 | 16129 |
| 583 | 20240827 | 090800 | 3962821450 | 42500 | 42550 | 42550 | 42500 | 3530 |
| 584 | 20240827 | 090700 | 3812783100 | 42550 | 42750 | 42750 | 42450 | 13767 |
| 585 | 20240827 | 090600 | 3226931650 | 42750 | 42650 | 42850 | 42450 | 6346 |
| 586 | 20240827 | 090500 | 2956505100 | 42650 | 42350 | 42650 | 42350 | 7692 |
| 587 | 20240827 | 090400 | 2629488700 | 42350 | 42350 | 42450 | 42300 | 4985 |
| 588 | 20240827 | 090300 | 2418370300 | 42350 | 42450 | 42450 | 42300 | 7460 |
| 589 | 20240827 | 090200 | 2102307650 | 42350 | 42250 | 42450 | 42200 | 8381 |
| 590 | 20240827 | 090100 | 1747763350 | 42200 | 42200 | 42300 | 42150 | 11046 |
| 591 | 20240827 | 090000 | 1281581900 | 42250 | 42350 | 42450 | 42150 | 30022 |