32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 185200 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 5780 |
| 3 | 20240827 | 185100 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 4 | 20240827 | 185000 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 5 | 20240827 | 184900 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 6 | 20240827 | 184800 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 7 | 20240827 | 184700 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 8 | 20240827 | 184600 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 9 | 20240827 | 184500 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 10 | 20240827 | 184400 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 11 | 20240827 | 184300 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 12 | 20240827 | 184200 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 13 | 20240827 | 184100 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 14 | 20240827 | 184000 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 15 | 20240827 | 183900 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 16 | 20240827 | 183800 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 17 | 20240827 | 183700 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 18 | 20240827 | 183600 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 19 | 20240827 | 183500 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 20 | 20240827 | 183400 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 21 | 20240827 | 183300 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 22 | 20240827 | 183200 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 23 | 20240827 | 183100 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 24 | 20240827 | 183000 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 25 | 20240827 | 182900 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 26 | 20240827 | 182800 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 27 | 20240827 | 182700 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 28 | 20240827 | 182600 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 29 | 20240827 | 182500 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 30 | 20240827 | 182400 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 31 | 20240827 | 182300 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 32 | 20240827 | 182200 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 5780 |
| 33 | 20240827 | 182100 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 34 | 20240827 | 182000 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 35 | 20240827 | 181900 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 36 | 20240827 | 181800 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 37 | 20240827 | 181700 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 38 | 20240827 | 181600 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 39 | 20240827 | 181500 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 40 | 20240827 | 181400 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 41 | 20240827 | 181300 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 42 | 20240827 | 181200 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 43 | 20240827 | 181100 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 44 | 20240827 | 181000 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 45 | 20240827 | 180900 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 46 | 20240827 | 180800 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 47 | 20240827 | 180700 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 48 | 20240827 | 180600 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 49 | 20240827 | 180500 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 50 | 20240827 | 180400 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 51 | 20240827 | 180300 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 52 | 20240827 | 180200 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 53 | 20240827 | 180100 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 54 | 20240827 | 180000 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 55 | 20240827 | 175900 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 56 | 20240827 | 175800 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 57 | 20240827 | 175700 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 58 | 20240827 | 175600 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 59 | 20240827 | 175500 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 60 | 20240827 | 175400 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 61 | 20240827 | 175300 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 62 | 20240827 | 175200 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 5780 |
| 63 | 20240827 | 175100 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 64 | 20240827 | 175000 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 65 | 20240827 | 174900 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 66 | 20240827 | 174800 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 67 | 20240827 | 174700 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 68 | 20240827 | 174600 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 69 | 20240827 | 174500 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 70 | 20240827 | 174400 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 71 | 20240827 | 174300 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 72 | 20240827 | 174200 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 73 | 20240827 | 174100 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 74 | 20240827 | 174000 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 75 | 20240827 | 173900 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 76 | 20240827 | 173800 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 77 | 20240827 | 173700 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 78 | 20240827 | 173600 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 79 | 20240827 | 173500 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 80 | 20240827 | 173400 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 81 | 20240827 | 173300 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 82 | 20240827 | 173200 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 83 | 20240827 | 173100 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 84 | 20240827 | 173000 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 85 | 20240827 | 172900 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 86 | 20240827 | 172800 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 87 | 20240827 | 172700 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 88 | 20240827 | 172600 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 89 | 20240827 | 172500 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 90 | 20240827 | 172400 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 91 | 20240827 | 172300 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 92 | 20240827 | 172200 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 5780 |
| 93 | 20240827 | 172100 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 94 | 20240827 | 172000 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 95 | 20240827 | 171900 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 96 | 20240827 | 171800 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 97 | 20240827 | 171700 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 98 | 20240827 | 171600 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 99 | 20240827 | 171500 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 100 | 20240827 | 171400 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 101 | 20240827 | 171300 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 102 | 20240827 | 171200 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 103 | 20240827 | 171100 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 104 | 20240827 | 171000 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 105 | 20240827 | 170900 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 106 | 20240827 | 170800 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 107 | 20240827 | 170700 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 108 | 20240827 | 170600 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 109 | 20240827 | 170500 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 110 | 20240827 | 170400 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 111 | 20240827 | 170300 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 112 | 20240827 | 170200 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 113 | 20240827 | 170100 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 114 | 20240827 | 170000 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 115 | 20240827 | 165900 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 116 | 20240827 | 165800 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 117 | 20240827 | 165700 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 118 | 20240827 | 165600 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 119 | 20240827 | 165500 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 120 | 20240827 | 165400 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 121 | 20240827 | 165300 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 122 | 20240827 | 165200 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 5780 |
| 123 | 20240827 | 165100 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 124 | 20240827 | 165000 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 125 | 20240827 | 164900 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 126 | 20240827 | 164800 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 127 | 20240827 | 164700 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 128 | 20240827 | 164600 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 129 | 20240827 | 164500 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 130 | 20240827 | 164400 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 131 | 20240827 | 164300 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 132 | 20240827 | 164200 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 133 | 20240827 | 164100 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 134 | 20240827 | 164000 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 135 | 20240827 | 163900 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 136 | 20240827 | 163800 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 137 | 20240827 | 163700 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 138 | 20240827 | 163600 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 139 | 20240827 | 163500 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 140 | 20240827 | 163400 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 141 | 20240827 | 163300 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 142 | 20240827 | 163200 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 143 | 20240827 | 163100 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 144 | 20240827 | 163000 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 145 | 20240827 | 162900 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 146 | 20240827 | 162800 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 147 | 20240827 | 162700 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 148 | 20240827 | 162600 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 149 | 20240827 | 162500 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 150 | 20240827 | 162400 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 151 | 20240827 | 162300 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 152 | 20240827 | 162200 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 5780 |
| 153 | 20240827 | 162100 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 154 | 20240827 | 162000 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 155 | 20240827 | 161900 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 156 | 20240827 | 161800 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 157 | 20240827 | 161700 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 158 | 20240827 | 161600 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 159 | 20240827 | 161500 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 160 | 20240827 | 161400 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 161 | 20240827 | 161300 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 162 | 20240827 | 161200 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 163 | 20240827 | 161100 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 164 | 20240827 | 161000 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 165 | 20240827 | 160900 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 166 | 20240827 | 160800 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 167 | 20240827 | 160700 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 168 | 20240827 | 160600 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 169 | 20240827 | 160500 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 170 | 20240827 | 160400 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 171 | 20240827 | 160300 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 172 | 20240827 | 160200 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 173 | 20240827 | 160100 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 174 | 20240827 | 160000 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 175 | 20240827 | 155900 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 176 | 20240827 | 155800 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 177 | 20240827 | 155700 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 178 | 20240827 | 155600 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 179 | 20240827 | 155500 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 180 | 20240827 | 155400 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 181 | 20240827 | 155300 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 182 | 20240827 | 155200 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 5780 |
| 183 | 20240827 | 155100 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 184 | 20240827 | 155000 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 185 | 20240827 | 154900 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 186 | 20240827 | 154800 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 187 | 20240827 | 154700 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 188 | 20240827 | 154600 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 189 | 20240827 | 154500 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 190 | 20240827 | 154400 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 191 | 20240827 | 154300 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 192 | 20240827 | 154200 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 193 | 20240827 | 154100 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 194 | 20240827 | 154000 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 195 | 20240827 | 153900 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 196 | 20240827 | 153800 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 197 | 20240827 | 153700 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 198 | 20240827 | 153600 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 199 | 20240827 | 153500 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 200 | 20240827 | 153400 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 201 | 20240827 | 153300 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 202 | 20240827 | 153200 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 203 | 20240827 | 153100 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 204 | 20240827 | 153000 | 14829719300 | 37750 | 37750 | 37750 | 37750 | 5780 |
| 205 | 20240827 | 152900 | 14611524300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 206 | 20240827 | 152800 | 14611524300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 207 | 20240827 | 152700 | 14611524300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 208 | 20240827 | 152600 | 14611524300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 209 | 20240827 | 152500 | 14611524300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 210 | 20240827 | 152400 | 14611524300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 211 | 20240827 | 152300 | 14611524300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 212 | 20240827 | 152200 | 14611524300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 213 | 20240827 | 152100 | 14611524300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 214 | 20240827 | 152000 | 14611524300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 215 | 20240827 | 151900 | 14611524300 | 37750 | 37750 | 37750 | 37650 | 555 |
| 216 | 20240827 | 151800 | 14590602350 | 37750 | 37650 | 37750 | 37650 | 2641 |
| 217 | 20240827 | 151700 | 14491112650 | 37650 | 37600 | 37700 | 37600 | 1135 |
| 218 | 20240827 | 151600 | 14448379650 | 37600 | 37600 | 37650 | 37600 | 278 |
| 219 | 20240827 | 151500 | 14437920850 | 37650 | 37700 | 37700 | 37650 | 1542 |
| 220 | 20240827 | 151400 | 14379852800 | 37700 | 37700 | 37700 | 37650 | 327 |
| 221 | 20240827 | 151300 | 14367527650 | 37650 | 37700 | 37700 | 37650 | 1459 |
| 222 | 20240827 | 151200 | 14312547050 | 37700 | 37850 | 37850 | 37700 | 506 |
| 223 | 20240827 | 151100 | 14293446850 | 37850 | 37750 | 37850 | 37700 | 829 |
| 224 | 20240827 | 151000 | 14262149500 | 37700 | 37700 | 37800 | 37700 | 604 |
| 225 | 20240827 | 150900 | 14239353400 | 37750 | 37750 | 37750 | 37700 | 512 |
| 226 | 20240827 | 150800 | 14220036750 | 37750 | 37750 | 37800 | 37700 | 593 |
| 227 | 20240827 | 150700 | 14197632400 | 37750 | 37700 | 37800 | 37700 | 770 |
| 228 | 20240827 | 150600 | 14168561500 | 37700 | 37700 | 37750 | 37700 | 279 |
| 229 | 20240827 | 150500 | 14158034750 | 37700 | 37750 | 37750 | 37700 | 1282 |
| 230 | 20240827 | 150400 | 14109677300 | 37750 | 37800 | 37800 | 37700 | 438 |
| 231 | 20240827 | 150300 | 14093139700 | 37750 | 37800 | 37800 | 37700 | 388 |
| 232 | 20240827 | 150200 | 14078491750 | 37800 | 37700 | 37850 | 37700 | 584 |
| 233 | 20240827 | 150100 | 14056405250 | 37750 | 37750 | 37850 | 37750 | 604 |
| 234 | 20240827 | 150000 | 14033560850 | 37700 | 37700 | 37800 | 37700 | 1147 |
| 235 | 20240827 | 145900 | 13990306450 | 37750 | 37750 | 37850 | 37700 | 5383 |
| 236 | 20240827 | 145800 | 13787282750 | 37800 | 37800 | 37850 | 37750 | 591 |
| 237 | 20240827 | 145700 | 13764927600 | 37850 | 37850 | 37850 | 37750 | 918 |
| 238 | 20240827 | 145600 | 13730218550 | 37850 | 37750 | 37850 | 37750 | 3508 |
| 239 | 20240827 | 145500 | 13597604550 | 37800 | 37800 | 37800 | 37750 | 854 |
| 240 | 20240827 | 145400 | 13565351150 | 37800 | 37750 | 37800 | 37750 | 623 |
| 241 | 20240827 | 145300 | 13541822500 | 37800 | 37750 | 37800 | 37750 | 2369 |
| 242 | 20240827 | 145200 | 13452366600 | 37800 | 37800 | 37850 | 37750 | 2189 |
| 243 | 20240827 | 145100 | 13369620300 | 37800 | 37850 | 37900 | 37800 | 1766 |
| 244 | 20240827 | 145000 | 13302770400 | 37850 | 37900 | 37900 | 37850 | 1966 |
| 245 | 20240827 | 144900 | 13228317500 | 37900 | 37850 | 37900 | 37850 | 1021 |
| 246 | 20240827 | 144800 | 13189658500 | 37900 | 37850 | 37900 | 37850 | 708 |
| 247 | 20240827 | 144700 | 13162851400 | 37900 | 37900 | 37950 | 37850 | 767 |
| 248 | 20240827 | 144600 | 13133790050 | 37900 | 37950 | 37950 | 37900 | 367 |
| 249 | 20240827 | 144500 | 13119867150 | 37900 | 37900 | 37950 | 37900 | 111 |
| 250 | 20240827 | 144400 | 13115657300 | 37900 | 37950 | 37950 | 37900 | 138 |
| 251 | 20240827 | 144300 | 13110421750 | 37900 | 37900 | 37950 | 37850 | 232 |
| 252 | 20240827 | 144200 | 13101627850 | 37850 | 37900 | 37950 | 37850 | 176 |
| 253 | 20240827 | 144100 | 13094959350 | 37900 | 37850 | 37950 | 37850 | 868 |
| 254 | 20240827 | 144000 | 13062094600 | 37900 | 37950 | 37950 | 37900 | 869 |
| 255 | 20240827 | 143900 | 13029156750 | 37900 | 37900 | 37950 | 37900 | 297 |
| 256 | 20240827 | 143800 | 13017886050 | 37900 | 37950 | 38000 | 37900 | 938 |
| 257 | 20240827 | 143700 | 12982288500 | 37900 | 37950 | 37950 | 37900 | 133 |
| 258 | 20240827 | 143600 | 12977241650 | 37950 | 38000 | 38000 | 37900 | 1159 |
| 259 | 20240827 | 143500 | 12933298200 | 38000 | 38000 | 38000 | 37950 | 338 |
| 260 | 20240827 | 143400 | 12920458600 | 38000 | 38000 | 38050 | 37950 | 196 |
| 261 | 20240827 | 143300 | 12913017200 | 38050 | 38000 | 38050 | 38000 | 349 |
| 262 | 20240827 | 143200 | 12899750200 | 38000 | 38050 | 38050 | 38000 | 1123 |
| 263 | 20240827 | 143100 | 12857065450 | 38000 | 38050 | 38100 | 38000 | 2398 |
| 264 | 20240827 | 143000 | 12765880500 | 38050 | 38000 | 38050 | 38000 | 124 |
| 265 | 20240827 | 142900 | 12761165800 | 38050 | 38000 | 38100 | 38000 | 698 |
| 266 | 20240827 | 142800 | 12734595650 | 38000 | 37950 | 38100 | 37950 | 698 |
| 267 | 20240827 | 142700 | 12708061100 | 37950 | 38000 | 38000 | 37950 | 269 |
| 268 | 20240827 | 142600 | 12697842200 | 38000 | 37950 | 38000 | 37950 | 169 |
| 269 | 20240827 | 142500 | 12691423300 | 37950 | 38000 | 38000 | 37900 | 577 |
| 270 | 20240827 | 142400 | 12669521200 | 37950 | 38050 | 38050 | 37950 | 2630 |
| 271 | 20240827 | 142300 | 12569586750 | 38100 | 38200 | 38200 | 38050 | 1146 |
| 272 | 20240827 | 142200 | 12525882050 | 38150 | 38200 | 38200 | 38150 | 3394 |
| 273 | 20240827 | 142100 | 12396312750 | 38200 | 38100 | 38200 | 38100 | 2028 |
| 274 | 20240827 | 142000 | 12318900250 | 38100 | 38150 | 38200 | 38100 | 2074 |
| 275 | 20240827 | 141900 | 12239777700 | 38100 | 38100 | 38100 | 38050 | 711 |
| 276 | 20240827 | 141800 | 12212690600 | 38100 | 38000 | 38150 | 38000 | 4645 |
| 277 | 20240827 | 141700 | 12035991000 | 38000 | 37950 | 38000 | 37950 | 382 |
| 278 | 20240827 | 141600 | 12021488650 | 37950 | 37850 | 37950 | 37850 | 990 |
| 279 | 20240827 | 141500 | 11983955450 | 37850 | 37900 | 37900 | 37850 | 1621 |
| 280 | 20240827 | 141400 | 11922576500 | 37850 | 37900 | 37900 | 37850 | 390 |
| 281 | 20240827 | 141300 | 11907805200 | 37900 | 37900 | 37950 | 37850 | 464 |
| 282 | 20240827 | 141200 | 11890222650 | 37900 | 37950 | 37950 | 37850 | 965 |
| 283 | 20240827 | 141100 | 11853642350 | 37950 | 38000 | 38000 | 37900 | 371 |
| 284 | 20240827 | 141000 | 11839575500 | 38000 | 37950 | 38000 | 37950 | 1042 |
| 285 | 20240827 | 140900 | 11800024150 | 37950 | 37900 | 38000 | 37900 | 3346 |
| 286 | 20240827 | 140800 | 11672985550 | 37900 | 37900 | 37950 | 37900 | 1110 |
| 287 | 20240827 | 140700 | 11630866350 | 37900 | 37900 | 37950 | 37900 | 1535 |
| 288 | 20240827 | 140600 | 11572621350 | 37900 | 37900 | 37950 | 37900 | 399 |
| 289 | 20240827 | 140500 | 11557492000 | 37900 | 37900 | 37900 | 37850 | 2445 |
| 290 | 20240827 | 140400 | 11464831500 | 37900 | 37900 | 37950 | 37900 | 484 |
| 291 | 20240827 | 140300 | 11446470300 | 37950 | 37900 | 37950 | 37850 | 2691 |
| 292 | 20240827 | 140200 | 11344480250 | 37850 | 37850 | 37900 | 37800 | 548 |
| 293 | 20240827 | 140100 | 11323732250 | 37850 | 37850 | 37900 | 37800 | 1358 |
| 294 | 20240827 | 140000 | 11272336350 | 37850 | 37800 | 37850 | 37750 | 1763 |
| 295 | 20240827 | 135900 | 11205641650 | 37800 | 37750 | 37800 | 37750 | 331 |
| 296 | 20240827 | 135800 | 11193144150 | 37750 | 37750 | 37800 | 37750 | 2524 |
| 297 | 20240827 | 135700 | 11097829650 | 37700 | 37700 | 37750 | 37700 | 416 |
| 298 | 20240827 | 135600 | 11082146150 | 37700 | 37650 | 37700 | 37650 | 1731 |
| 299 | 20240827 | 135500 | 11016896400 | 37650 | 37650 | 37700 | 37650 | 149 |
| 300 | 20240827 | 135400 | 11011283000 | 37650 | 37650 | 37700 | 37600 | 1344 |
| 301 | 20240827 | 135300 | 10960681500 | 37650 | 37600 | 37650 | 37600 | 507 |
| 302 | 20240827 | 135200 | 10941594600 | 37600 | 37600 | 37650 | 37600 | 191 |
| 303 | 20240827 | 135100 | 10934411300 | 37600 | 37600 | 37650 | 37600 | 81 |
| 304 | 20240827 | 135000 | 10931365300 | 37600 | 37650 | 37650 | 37600 | 111 |
| 305 | 20240827 | 134900 | 10927189950 | 37650 | 37650 | 37650 | 37600 | 97 |
| 306 | 20240827 | 134800 | 10923539250 | 37650 | 37650 | 37700 | 37600 | 254 |
| 307 | 20240827 | 134700 | 10913976900 | 37700 | 37650 | 37700 | 37600 | 508 |
| 308 | 20240827 | 134600 | 10894862900 | 37650 | 37650 | 37700 | 37600 | 240 |
| 309 | 20240827 | 134500 | 10885825950 | 37650 | 37550 | 37650 | 37550 | 3731 |
| 310 | 20240827 | 134400 | 10745383100 | 37550 | 37550 | 37600 | 37550 | 764 |
| 311 | 20240827 | 134300 | 10716692150 | 37550 | 37550 | 37600 | 37550 | 1042 |
| 312 | 20240827 | 134200 | 10677535600 | 37550 | 37600 | 37600 | 37550 | 1615 |
| 313 | 20240827 | 134100 | 10616891650 | 37550 | 37550 | 37600 | 37550 | 1195 |
| 314 | 20240827 | 134000 | 10571967300 | 37550 | 37550 | 37600 | 37550 | 248 |
| 315 | 20240827 | 133900 | 10562649050 | 37550 | 37550 | 37600 | 37550 | 179 |
| 316 | 20240827 | 133800 | 10555923950 | 37600 | 37600 | 37600 | 37550 | 179 |
| 317 | 20240827 | 133700 | 10549194350 | 37550 | 37650 | 37650 | 37550 | 1917 |
| 318 | 20240827 | 133600 | 10477119200 | 37650 | 37650 | 37650 | 37600 | 89 |
| 319 | 20240827 | 133500 | 10473771400 | 37650 | 37650 | 37650 | 37600 | 128 |
| 320 | 20240827 | 133400 | 10468955850 | 37650 | 37650 | 37650 | 37600 | 80 |
| 321 | 20240827 | 133300 | 10465944200 | 37650 | 37650 | 37650 | 37600 | 86 |
| 322 | 20240827 | 133200 | 10462709150 | 37650 | 37600 | 37650 | 37600 | 216 |
| 323 | 20240827 | 133100 | 10454585800 | 37550 | 37550 | 37600 | 37550 | 169 |
| 324 | 20240827 | 133000 | 10448234300 | 37550 | 37600 | 37650 | 37550 | 527 |
| 325 | 20240827 | 132900 | 10428420200 | 37600 | 37600 | 37650 | 37600 | 54 |
| 326 | 20240827 | 132800 | 10426388950 | 37650 | 37650 | 37650 | 37600 | 156 |
| 327 | 20240827 | 132700 | 10420521700 | 37650 | 37600 | 37650 | 37550 | 667 |
| 328 | 20240827 | 132600 | 10395443550 | 37600 | 37600 | 37600 | 37550 | 721 |
| 329 | 20240827 | 132500 | 10368341950 | 37550 | 37600 | 37600 | 37550 | 111 |
| 330 | 20240827 | 132400 | 10364172150 | 37600 | 37550 | 37600 | 37550 | 187 |
| 331 | 20240827 | 132300 | 10357148050 | 37600 | 37600 | 37600 | 37550 | 277 |
| 332 | 20240827 | 132200 | 10346737000 | 37600 | 37600 | 37600 | 37550 | 54 |
| 333 | 20240827 | 132100 | 10344708850 | 37550 | 37550 | 37600 | 37550 | 71 |
| 334 | 20240827 | 132000 | 10342041100 | 37550 | 37550 | 37600 | 37550 | 105 |
| 335 | 20240827 | 131900 | 10338098300 | 37600 | 37600 | 37600 | 37550 | 265 |
| 336 | 20240827 | 131800 | 10328135700 | 37600 | 37550 | 37600 | 37550 | 19 |
| 337 | 20240827 | 131700 | 10327421800 | 37600 | 37600 | 37650 | 37550 | 234 |
| 338 | 20240827 | 131600 | 10318628650 | 37600 | 37600 | 37600 | 37550 | 57 |
| 339 | 20240827 | 131500 | 10316486950 | 37600 | 37600 | 37600 | 37550 | 305 |
| 340 | 20240827 | 131400 | 10305030850 | 37550 | 37600 | 37600 | 37550 | 71 |
| 341 | 20240827 | 131300 | 10302363100 | 37600 | 37600 | 37600 | 37550 | 497 |
| 342 | 20240827 | 131200 | 10283675950 | 37600 | 37600 | 37600 | 37550 | 82 |
| 343 | 20240827 | 131100 | 10280595050 | 37600 | 37600 | 37600 | 37550 | 2065 |
| 344 | 20240827 | 131000 | 10203053200 | 37600 | 37550 | 37600 | 37550 | 81 |
| 345 | 20240827 | 130900 | 10200009500 | 37600 | 37550 | 37600 | 37550 | 28 |
| 346 | 20240827 | 130800 | 10198957800 | 37550 | 37550 | 37600 | 37550 | 177 |
| 347 | 20240827 | 130700 | 10192309750 | 37550 | 37600 | 37650 | 37550 | 596 |
| 348 | 20240827 | 130600 | 10169900300 | 37600 | 37600 | 37650 | 37600 | 120 |
| 349 | 20240827 | 130500 | 10165386700 | 37600 | 37600 | 37650 | 37600 | 171 |
| 350 | 20240827 | 130400 | 10158956200 | 37600 | 37600 | 37650 | 37600 | 542 |
| 351 | 20240827 | 130300 | 10138575750 | 37600 | 37600 | 37600 | 37600 | 274 |
| 352 | 20240827 | 130200 | 10128273350 | 37650 | 37600 | 37650 | 37600 | 65 |
| 353 | 20240827 | 130100 | 10125827900 | 37600 | 37600 | 37650 | 37600 | 160 |
| 354 | 20240827 | 130000 | 10119810350 | 37600 | 37650 | 37650 | 37600 | 50 |
| 355 | 20240827 | 125900 | 10117929300 | 37600 | 37600 | 37650 | 37600 | 68 |
| 356 | 20240827 | 125800 | 10115371000 | 37600 | 37650 | 37650 | 37600 | 27 |
| 357 | 20240827 | 125700 | 10114355550 | 37700 | 37650 | 37700 | 37600 | 203 |
| 358 | 20240827 | 125600 | 10106712850 | 37600 | 37700 | 37700 | 37600 | 51 |
| 359 | 20240827 | 125500 | 10104794050 | 37650 | 37600 | 37700 | 37600 | 152 |
| 360 | 20240827 | 125400 | 10099072000 | 37650 | 37650 | 37650 | 37600 | 473 |
| 361 | 20240827 | 125300 | 10081281450 | 37650 | 37600 | 37650 | 37600 | 104 |
| 362 | 20240827 | 125200 | 10077369500 | 37600 | 37650 | 37650 | 37600 | 38 |
| 363 | 20240827 | 125100 | 10075940250 | 37650 | 37650 | 37650 | 37600 | 82 |
| 364 | 20240827 | 125000 | 10072855400 | 37600 | 37700 | 37700 | 37600 | 69 |
| 365 | 20240827 | 124900 | 10070257900 | 37600 | 37700 | 37700 | 37600 | 85 |
| 366 | 20240827 | 124800 | 10067057650 | 37700 | 37650 | 37700 | 37650 | 147 |
| 367 | 20240827 | 124700 | 10061522000 | 37650 | 37700 | 37700 | 37600 | 255 |
| 368 | 20240827 | 124600 | 10051921050 | 37700 | 37650 | 37700 | 37650 | 15 |
| 369 | 20240827 | 124500 | 10051356050 | 37650 | 37650 | 37650 | 37600 | 121 |
| 370 | 20240827 | 124400 | 10046802700 | 37650 | 37600 | 37650 | 37600 | 47 |
| 371 | 20240827 | 124300 | 10045033650 | 37650 | 37650 | 37650 | 37650 | 814 |
| 372 | 20240827 | 124200 | 10014386550 | 37650 | 37650 | 37650 | 37650 | 170 |
| 373 | 20240827 | 124100 | 10007986050 | 37600 | 37650 | 37650 | 37600 | 437 |
| 374 | 20240827 | 124000 | 9991554250 | 37700 | 37650 | 37700 | 37650 | 45 |
| 375 | 20240827 | 123900 | 9989858000 | 37650 | 37650 | 37650 | 37600 | 124 |
| 376 | 20240827 | 123800 | 9985189550 | 37650 | 37650 | 37650 | 37600 | 797 |
| 377 | 20240827 | 123700 | 9955197000 | 37650 | 37600 | 37650 | 37600 | 315 |
| 378 | 20240827 | 123600 | 9943346350 | 37550 | 37550 | 37550 | 37550 | 1 |
| 379 | 20240827 | 123500 | 9943308800 | 37600 | 37600 | 37650 | 37600 | 789 |
| 380 | 20240827 | 123400 | 9913642250 | 37650 | 37650 | 37650 | 37650 | 5 |
| 381 | 20240827 | 123300 | 9913454000 | 37650 | 37600 | 37650 | 37600 | 100 |
| 382 | 20240827 | 123200 | 9909692200 | 37650 | 37600 | 37650 | 37600 | 19 |
| 383 | 20240827 | 123100 | 9908977150 | 37600 | 37600 | 37600 | 37600 | 26 |
| 384 | 20240827 | 123000 | 9907999550 | 37600 | 37600 | 37600 | 37600 | 39 |
| 385 | 20240827 | 122900 | 9906533150 | 37600 | 37600 | 37650 | 37600 | 499 |
| 386 | 20240827 | 122800 | 9887767900 | 37600 | 37550 | 37600 | 37500 | 365 |
| 387 | 20240827 | 122700 | 9874062250 | 37550 | 37550 | 37550 | 37550 | 23 |
| 388 | 20240827 | 122600 | 9873198600 | 37550 | 37550 | 37550 | 37500 | 385 |
| 389 | 20240827 | 122500 | 9858742150 | 37500 | 37550 | 37550 | 37500 | 67 |
| 390 | 20240827 | 122400 | 9856228700 | 37550 | 37550 | 37600 | 37500 | 759 |
| 391 | 20240827 | 122300 | 9827730700 | 37600 | 37600 | 37600 | 37550 | 30 |
| 392 | 20240827 | 122200 | 9826603000 | 37600 | 37600 | 37600 | 37550 | 50 |
| 393 | 20240827 | 122100 | 9824723100 | 37600 | 37600 | 37650 | 37600 | 9 |
| 394 | 20240827 | 122000 | 9824384550 | 37600 | 37600 | 37650 | 37600 | 136 |
| 395 | 20240827 | 121900 | 9819269400 | 37650 | 37600 | 37650 | 37550 | 10 |
| 396 | 20240827 | 121800 | 9818893300 | 37650 | 37550 | 37650 | 37550 | 185 |
| 397 | 20240827 | 121700 | 9811938300 | 37550 | 37600 | 37600 | 37550 | 50 |
| 398 | 20240827 | 121600 | 9810058600 | 37600 | 37650 | 37650 | 37600 | 146 |
| 399 | 20240827 | 121500 | 9804562500 | 37650 | 37650 | 37650 | 37650 | 31 |
| 400 | 20240827 | 121400 | 9803395350 | 37600 | 37550 | 37650 | 37550 | 142 |
| 401 | 20240827 | 121300 | 9798056250 | 37550 | 37550 | 37650 | 37550 | 536 |
| 402 | 20240827 | 121200 | 9777899500 | 37550 | 37600 | 37600 | 37550 | 33 |
| 403 | 20240827 | 121100 | 9776660200 | 37600 | 37550 | 37600 | 37550 | 74 |
| 404 | 20240827 | 121000 | 9773879950 | 37550 | 37600 | 37600 | 37550 | 120 |
| 405 | 20240827 | 120900 | 9769373800 | 37600 | 37650 | 37650 | 37600 | 34 |
| 406 | 20240827 | 120800 | 9768095150 | 37600 | 37600 | 37600 | 37600 | 6 |
| 407 | 20240827 | 120700 | 9767869550 | 37600 | 37650 | 37650 | 37550 | 109 |
| 408 | 20240827 | 120600 | 9763774750 | 37650 | 37700 | 37700 | 37550 | 804 |
| 409 | 20240827 | 120500 | 9733541450 | 37700 | 37700 | 37700 | 37650 | 37 |
| 410 | 20240827 | 120400 | 9732147850 | 37650 | 37700 | 37700 | 37650 | 123 |
| 411 | 20240827 | 120300 | 9727516050 | 37700 | 37650 | 37700 | 37600 | 293 |
| 412 | 20240827 | 120200 | 9716484950 | 37700 | 37550 | 37700 | 37550 | 37 |
| 413 | 20240827 | 120100 | 9715094400 | 37650 | 37600 | 37700 | 37550 | 18459 |
| 414 | 20240827 | 120000 | 9020970800 | 37600 | 37550 | 37600 | 37500 | 5475 |
| 415 | 20240827 | 115900 | 8815249650 | 37600 | 37550 | 37600 | 37550 | 429 |
| 416 | 20240827 | 115800 | 8799140200 | 37600 | 37600 | 37600 | 37550 | 970 |
| 417 | 20240827 | 115700 | 8762714350 | 37600 | 37600 | 37600 | 37550 | 31 |
| 418 | 20240827 | 115600 | 8761548900 | 37600 | 37600 | 37600 | 37550 | 878 |
| 419 | 20240827 | 115500 | 8728577700 | 37600 | 37600 | 37600 | 37550 | 206 |
| 420 | 20240827 | 115400 | 8720840650 | 37650 | 37650 | 37650 | 37550 | 114 |
| 421 | 20240827 | 115300 | 8716558850 | 37550 | 37650 | 37650 | 37550 | 147 |
| 422 | 20240827 | 115200 | 8711030150 | 37600 | 37650 | 37650 | 37550 | 53 |
| 423 | 20240827 | 115100 | 8709036500 | 37650 | 37550 | 37650 | 37550 | 395 |
| 424 | 20240827 | 115000 | 8694181150 | 37600 | 37600 | 37600 | 37550 | 28 |
| 425 | 20240827 | 114900 | 8693128600 | 37550 | 37650 | 37650 | 37550 | 45 |
| 426 | 20240827 | 114800 | 8691436650 | 37700 | 37650 | 37700 | 37600 | 1587 |
| 427 | 20240827 | 114700 | 8631757100 | 37700 | 37650 | 37700 | 37650 | 60 |
| 428 | 20240827 | 114600 | 8629495850 | 37650 | 37700 | 37700 | 37650 | 218 |
| 429 | 20240827 | 114500 | 8621287550 | 37650 | 37700 | 37700 | 37650 | 435 |
| 430 | 20240827 | 114400 | 8604909600 | 37700 | 37650 | 37700 | 37650 | 18 |
| 431 | 20240827 | 114300 | 8604231200 | 37700 | 37700 | 37700 | 37650 | 104 |
| 432 | 20240827 | 114200 | 8600311400 | 37750 | 37700 | 37750 | 37650 | 1139 |
| 433 | 20240827 | 114100 | 8557420100 | 37700 | 37750 | 37750 | 37700 | 8 |
| 434 | 20240827 | 114000 | 8557118150 | 37700 | 37750 | 37750 | 37700 | 1329 |
| 435 | 20240827 | 113900 | 8507011450 | 37750 | 37750 | 37800 | 37750 | 460 |
| 436 | 20240827 | 113800 | 8489645700 | 37800 | 37750 | 37800 | 37750 | 383 |
| 437 | 20240827 | 113700 | 8475170150 | 37800 | 37800 | 37800 | 37750 | 24 |
| 438 | 20240827 | 113600 | 8474263450 | 37800 | 37800 | 37800 | 37750 | 333 |
| 439 | 20240827 | 113500 | 8461677700 | 37800 | 37750 | 37800 | 37750 | 129 |
| 440 | 20240827 | 113400 | 8456807350 | 37750 | 37800 | 37800 | 37750 | 670 |
| 441 | 20240827 | 113300 | 8431512450 | 37800 | 37750 | 37800 | 37750 | 1493 |
| 442 | 20240827 | 113200 | 8375151450 | 37750 | 37750 | 37750 | 37700 | 359 |
| 443 | 20240827 | 113100 | 8361612300 | 37750 | 37750 | 37750 | 37700 | 214 |
| 444 | 20240827 | 113000 | 8353540350 | 37700 | 37750 | 37750 | 37700 | 193 |
| 445 | 20240827 | 112900 | 8346262750 | 37750 | 37750 | 37750 | 37750 | 183 |
| 446 | 20240827 | 112800 | 8339354500 | 37750 | 37750 | 37750 | 37700 | 586 |
| 447 | 20240827 | 112700 | 8317233500 | 37750 | 37700 | 37750 | 37700 | 792 |
| 448 | 20240827 | 112600 | 8287336000 | 37750 | 37700 | 37750 | 37700 | 545 |
| 449 | 20240827 | 112500 | 8266789050 | 37750 | 37800 | 37800 | 37700 | 318 |
| 450 | 20240827 | 112400 | 8254784700 | 37750 | 37750 | 37750 | 37750 | 56 |
| 451 | 20240827 | 112300 | 8252670700 | 37750 | 37750 | 37750 | 37700 | 323 |
| 452 | 20240827 | 112200 | 8240479100 | 37750 | 37750 | 37750 | 37750 | 144 |
| 453 | 20240827 | 112100 | 8235043100 | 37750 | 37750 | 37750 | 37750 | 51 |
| 454 | 20240827 | 112000 | 8233117850 | 37750 | 37750 | 37750 | 37750 | 750 |
| 455 | 20240827 | 111900 | 8204805350 | 37750 | 37750 | 37750 | 37700 | 666 |
| 456 | 20240827 | 111800 | 8179669000 | 37750 | 37800 | 37800 | 37750 | 198 |
| 457 | 20240827 | 111700 | 8172192250 | 37800 | 37800 | 37800 | 37800 | 62 |
| 458 | 20240827 | 111600 | 8169848650 | 37800 | 37750 | 37800 | 37750 | 47 |
| 459 | 20240827 | 111500 | 8168073650 | 37800 | 37750 | 37800 | 37700 | 159 |
| 460 | 20240827 | 111400 | 8162071900 | 37750 | 37750 | 37750 | 37750 | 237 |
| 461 | 20240827 | 111300 | 8153125150 | 37750 | 37750 | 37750 | 37700 | 69 |
| 462 | 20240827 | 111200 | 8150521650 | 37800 | 37750 | 37800 | 37700 | 205 |
| 463 | 20240827 | 111100 | 8142782550 | 37750 | 37750 | 37800 | 37700 | 364 |
| 464 | 20240827 | 111000 | 8129053000 | 37750 | 37700 | 37750 | 37700 | 110 |
| 465 | 20240827 | 110900 | 8124901050 | 37750 | 37750 | 37750 | 37750 | 41 |
| 466 | 20240827 | 110800 | 8123353300 | 37750 | 37750 | 37750 | 37700 | 771 |
| 467 | 20240827 | 110700 | 8094280300 | 37750 | 37750 | 37750 | 37700 | 137 |
| 468 | 20240827 | 110600 | 8089112000 | 37750 | 37750 | 37800 | 37750 | 215 |
| 469 | 20240827 | 110500 | 8080995550 | 37750 | 37750 | 37800 | 37750 | 307 |
| 470 | 20240827 | 110400 | 8069399100 | 37750 | 37750 | 37800 | 37750 | 101 |
| 471 | 20240827 | 110300 | 8065586000 | 37750 | 37800 | 37800 | 37750 | 249 |
| 472 | 20240827 | 110200 | 8056185900 | 37750 | 37800 | 37800 | 37750 | 126 |
| 473 | 20240827 | 110100 | 8051428550 | 37750 | 37750 | 37800 | 37700 | 231 |
| 474 | 20240827 | 110000 | 8042708600 | 37800 | 37750 | 37800 | 37700 | 49 |
| 475 | 20240827 | 105900 | 8040858600 | 37750 | 37750 | 37750 | 37700 | 70 |
| 476 | 20240827 | 105800 | 8038216600 | 37750 | 37750 | 37750 | 37700 | 386 |
| 477 | 20240827 | 105700 | 8023646900 | 37750 | 37750 | 37750 | 37700 | 96 |
| 478 | 20240827 | 105600 | 8020027350 | 37700 | 37700 | 37750 | 37700 | 2849 |
| 479 | 20240827 | 105500 | 7912481300 | 37700 | 37650 | 37700 | 37650 | 364 |
| 480 | 20240827 | 105400 | 7898773950 | 37700 | 37700 | 37700 | 37650 | 82 |
| 481 | 20240827 | 105300 | 7895683150 | 37700 | 37700 | 37750 | 37650 | 119 |
| 482 | 20240827 | 105200 | 7891196850 | 37700 | 37700 | 37750 | 37650 | 542 |
| 483 | 20240827 | 105100 | 7870770500 | 37750 | 37750 | 37750 | 37700 | 104 |
| 484 | 20240827 | 105000 | 7866847850 | 37700 | 37700 | 37700 | 37650 | 479 |
| 485 | 20240827 | 104900 | 7848789700 | 37700 | 37700 | 37750 | 37650 | 262 |
| 486 | 20240827 | 104800 | 7838912300 | 37700 | 37650 | 37700 | 37600 | 129 |
| 487 | 20240827 | 104700 | 7834054600 | 37650 | 37650 | 37700 | 37600 | 408 |
| 488 | 20240827 | 104600 | 7818686450 | 37600 | 37600 | 37650 | 37550 | 42 |
| 489 | 20240827 | 104500 | 7817107650 | 37600 | 37600 | 37650 | 37600 | 60 |
| 490 | 20240827 | 104400 | 7814851600 | 37600 | 37600 | 37650 | 37550 | 993 |
| 491 | 20240827 | 104300 | 7777562650 | 37600 | 37650 | 37650 | 37600 | 122 |
| 492 | 20240827 | 104200 | 7772972300 | 37600 | 37650 | 37700 | 37600 | 1138 |
| 493 | 20240827 | 104100 | 7730177150 | 37650 | 37650 | 37700 | 37600 | 139 |
| 494 | 20240827 | 104000 | 7724942400 | 37600 | 37700 | 37750 | 37600 | 68 |
| 495 | 20240827 | 103900 | 7722380300 | 37700 | 37700 | 37700 | 37700 | 127 |
| 496 | 20240827 | 103800 | 7717592400 | 37700 | 37600 | 37700 | 37600 | 74 |
| 497 | 20240827 | 103700 | 7714807700 | 37650 | 37550 | 37650 | 37500 | 1844 |
| 498 | 20240827 | 103600 | 7645555400 | 37550 | 37550 | 37550 | 37500 | 151 |
| 499 | 20240827 | 103500 | 7639891300 | 37500 | 37550 | 37600 | 37500 | 209 |
| 500 | 20240827 | 103400 | 7632049450 | 37500 | 37550 | 37600 | 37500 | 228 |
| 501 | 20240827 | 103300 | 7623486950 | 37550 | 37600 | 37600 | 37550 | 273 |
| 502 | 20240827 | 103200 | 7613224500 | 37600 | 37600 | 37600 | 37600 | 29 |
| 503 | 20240827 | 103100 | 7612134100 | 37600 | 37600 | 37600 | 37600 | 40 |
| 504 | 20240827 | 103000 | 7610630100 | 37550 | 37700 | 37700 | 37550 | 476 |
| 505 | 20240827 | 102900 | 7592709450 | 37650 | 37700 | 37700 | 37650 | 21 |
| 506 | 20240827 | 102800 | 7591918650 | 37650 | 37600 | 37700 | 37600 | 149 |
| 507 | 20240827 | 102700 | 7586307850 | 37600 | 37650 | 37650 | 37600 | 141 |
| 508 | 20240827 | 102600 | 7581001050 | 37600 | 37600 | 37600 | 37600 | 274 |
| 509 | 20240827 | 102500 | 7570698650 | 37600 | 37650 | 37650 | 37600 | 308 |
| 510 | 20240827 | 102400 | 7559102600 | 37600 | 37500 | 37650 | 37500 | 961 |
| 511 | 20240827 | 102300 | 7523046100 | 37550 | 37500 | 37550 | 37500 | 152 |
| 512 | 20240827 | 102200 | 7517344950 | 37500 | 37600 | 37600 | 37500 | 978 |
| 513 | 20240827 | 102100 | 7480649850 | 37600 | 37700 | 37700 | 37600 | 2272 |
| 514 | 20240827 | 102000 | 7395184650 | 37700 | 37650 | 37700 | 37650 | 356 |
| 515 | 20240827 | 101900 | 7381780950 | 37650 | 37700 | 37700 | 37650 | 651 |
| 516 | 20240827 | 101800 | 7357265800 | 37700 | 37750 | 37750 | 37650 | 347 |
| 517 | 20240827 | 101700 | 7344185350 | 37700 | 37800 | 37800 | 37700 | 2669 |
| 518 | 20240827 | 101600 | 7243436150 | 37800 | 37800 | 37800 | 37750 | 56 |
| 519 | 20240827 | 101500 | 7241321350 | 37800 | 37800 | 37800 | 37800 | 59 |
| 520 | 20240827 | 101400 | 7239091150 | 37750 | 37850 | 37850 | 37750 | 871 |
| 521 | 20240827 | 101300 | 7206168550 | 37800 | 37850 | 37850 | 37800 | 369 |
| 522 | 20240827 | 101200 | 7192216050 | 37850 | 37800 | 37850 | 37800 | 259 |
| 523 | 20240827 | 101100 | 7182417350 | 37800 | 37850 | 37900 | 37800 | 2001 |
| 524 | 20240827 | 101000 | 7106677600 | 37850 | 37750 | 37850 | 37750 | 1682 |
| 525 | 20240827 | 100900 | 7043081000 | 37750 | 37600 | 37800 | 37550 | 2060 |
| 526 | 20240827 | 100800 | 6965400050 | 37700 | 37650 | 37700 | 37600 | 377 |
| 527 | 20240827 | 100700 | 6951204200 | 37700 | 37650 | 37700 | 37650 | 452 |
| 528 | 20240827 | 100600 | 6934165100 | 37650 | 37650 | 37700 | 37600 | 198 |
| 529 | 20240827 | 100500 | 6926710300 | 37650 | 37600 | 37650 | 37600 | 336 |
| 530 | 20240827 | 100400 | 6914060050 | 37600 | 37600 | 37650 | 37600 | 86 |
| 531 | 20240827 | 100300 | 6910826400 | 37600 | 37600 | 37650 | 37600 | 795 |
| 532 | 20240827 | 100200 | 6880917050 | 37600 | 37450 | 37600 | 37450 | 740 |
| 533 | 20240827 | 100100 | 6853137350 | 37450 | 37400 | 37500 | 37400 | 1006 |
| 534 | 20240827 | 100000 | 6815504400 | 37400 | 37450 | 37450 | 37400 | 568 |
| 535 | 20240827 | 095900 | 6794260750 | 37400 | 37400 | 37450 | 37400 | 72 |
| 536 | 20240827 | 095800 | 6791567800 | 37400 | 37450 | 37450 | 37400 | 1851 |
| 537 | 20240827 | 095700 | 6722338250 | 37450 | 37500 | 37500 | 37450 | 1867 |
| 538 | 20240827 | 095600 | 6652363800 | 37550 | 37500 | 37600 | 37500 | 271 |
| 539 | 20240827 | 095500 | 6642184500 | 37550 | 37550 | 37550 | 37500 | 286 |
| 540 | 20240827 | 095400 | 6631456300 | 37550 | 37550 | 37550 | 37550 | 94 |
| 541 | 20240827 | 095300 | 6627926600 | 37550 | 37500 | 37650 | 37500 | 536 |
| 542 | 20240827 | 095200 | 6607825000 | 37500 | 37500 | 37600 | 37450 | 473 |
| 543 | 20240827 | 095100 | 6590084800 | 37500 | 37450 | 37700 | 37450 | 1100 |
| 544 | 20240827 | 095000 | 6548840900 | 37450 | 37500 | 37500 | 37450 | 988 |
| 545 | 20240827 | 094900 | 6511838800 | 37450 | 37550 | 37550 | 37450 | 739 |
| 546 | 20240827 | 094800 | 6484124850 | 37550 | 37600 | 37650 | 37550 | 284 |
| 547 | 20240827 | 094700 | 6473446850 | 37600 | 37700 | 37700 | 37600 | 602 |
| 548 | 20240827 | 094600 | 6450797350 | 37700 | 37600 | 37700 | 37600 | 355 |
| 549 | 20240827 | 094500 | 6437422050 | 37650 | 37700 | 37750 | 37600 | 1025 |
| 550 | 20240827 | 094400 | 6398799600 | 37700 | 37600 | 37700 | 37600 | 468 |
| 551 | 20240827 | 094300 | 6381177350 | 37600 | 37650 | 37700 | 37600 | 1031 |
| 552 | 20240827 | 094200 | 6342366900 | 37650 | 37500 | 37650 | 37500 | 582 |
| 553 | 20240827 | 094100 | 6320504500 | 37550 | 37500 | 37600 | 37500 | 379 |
| 554 | 20240827 | 094000 | 6306275200 | 37550 | 37450 | 37550 | 37450 | 1170 |
| 555 | 20240827 | 093900 | 6262406650 | 37450 | 37400 | 37500 | 37250 | 4658 |
| 556 | 20240827 | 093800 | 6088458550 | 37350 | 37400 | 37450 | 37350 | 2461 |
| 557 | 20240827 | 093700 | 5996466600 | 37400 | 37400 | 37500 | 37400 | 5740 |
| 558 | 20240827 | 093600 | 5781708350 | 37450 | 37450 | 37450 | 37400 | 3321 |
| 559 | 20240827 | 093500 | 5657466100 | 37450 | 37450 | 37450 | 37400 | 3031 |
| 560 | 20240827 | 093400 | 5543968700 | 37450 | 37550 | 37550 | 37450 | 1355 |
| 561 | 20240827 | 093300 | 5493194000 | 37550 | 37650 | 37650 | 37500 | 2299 |
| 562 | 20240827 | 093200 | 5406887350 | 37650 | 37650 | 37650 | 37600 | 760 |
| 563 | 20240827 | 093100 | 5378300100 | 37600 | 37600 | 37650 | 37500 | 5343 |
| 564 | 20240827 | 093000 | 5177797950 | 37550 | 37600 | 37600 | 37500 | 697 |
| 565 | 20240827 | 092900 | 5151618550 | 37600 | 37600 | 37700 | 37600 | 541 |
| 566 | 20240827 | 092800 | 5131275450 | 37600 | 37550 | 37700 | 37550 | 1667 |
| 567 | 20240827 | 092700 | 5068602600 | 37550 | 37650 | 37700 | 37550 | 3254 |
| 568 | 20240827 | 092600 | 4946168400 | 37700 | 37550 | 37700 | 37500 | 1460 |
| 569 | 20240827 | 092500 | 4891204350 | 37550 | 37500 | 37550 | 37500 | 812 |
| 570 | 20240827 | 092400 | 4860749900 | 37500 | 37650 | 37650 | 37500 | 2226 |
| 571 | 20240827 | 092300 | 4777103300 | 37700 | 37750 | 37750 | 37650 | 430 |
| 572 | 20240827 | 092200 | 4760892700 | 37750 | 37850 | 37850 | 37700 | 881 |
| 573 | 20240827 | 092100 | 4727605900 | 37850 | 37850 | 37850 | 37750 | 1568 |
| 574 | 20240827 | 092000 | 4668278000 | 37850 | 37900 | 37900 | 37800 | 1360 |
| 575 | 20240827 | 091900 | 4616794600 | 37850 | 37750 | 37900 | 37750 | 1357 |
| 576 | 20240827 | 091800 | 4565480600 | 37750 | 37850 | 37850 | 37650 | 2460 |
| 577 | 20240827 | 091700 | 4472599500 | 37850 | 37950 | 37950 | 37800 | 1845 |
| 578 | 20240827 | 091600 | 4402716650 | 37950 | 37750 | 37950 | 37750 | 3901 |
| 579 | 20240827 | 091500 | 4255177250 | 37750 | 37700 | 37750 | 37400 | 5618 |
| 580 | 20240827 | 091400 | 4044158100 | 37700 | 37800 | 37800 | 37650 | 7646 |
| 581 | 20240827 | 091300 | 3755779300 | 37750 | 37800 | 37800 | 37700 | 4747 |
| 582 | 20240827 | 091200 | 3576600750 | 37750 | 38200 | 38300 | 37750 | 13015 |
| 583 | 20240827 | 091100 | 3082523000 | 38200 | 38400 | 38450 | 38150 | 9272 |
| 584 | 20240827 | 091000 | 2727376800 | 38400 | 38300 | 38400 | 38250 | 7788 |
| 585 | 20240827 | 090900 | 2428808400 | 38300 | 38250 | 38350 | 38200 | 7639 |
| 586 | 20240827 | 090800 | 2136318900 | 38250 | 38000 | 38250 | 37950 | 6537 |
| 587 | 20240827 | 090700 | 1887123550 | 38000 | 38050 | 38100 | 37900 | 6277 |
| 588 | 20240827 | 090600 | 1648601450 | 38000 | 37800 | 38100 | 37800 | 3724 |
| 589 | 20240827 | 090500 | 1507184800 | 37800 | 37750 | 37900 | 37750 | 1852 |
| 590 | 20240827 | 090400 | 1437196000 | 37850 | 38050 | 38100 | 37700 | 8665 |
| 591 | 20240827 | 090300 | 1108710100 | 38050 | 37900 | 38150 | 37850 | 13318 |
| 592 | 20240827 | 090200 | 602080300 | 37900 | 37800 | 37900 | 37700 | 5238 |
| 593 | 20240827 | 090100 | 404188350 | 37800 | 37800 | 38050 | 37700 | 6576 |
| 594 | 20240827 | 090000 | 155178650 | 37850 | 37750 | 38050 | 37750 | 4051 |