33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 190400 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 3590 |
| 3 | 20240827 | 190300 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 4 | 20240827 | 190200 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 5 | 20240827 | 190100 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 6 | 20240827 | 190000 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 7 | 20240827 | 185900 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 8 | 20240827 | 185800 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 9 | 20240827 | 185700 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 10 | 20240827 | 185600 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 11 | 20240827 | 185500 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 12 | 20240827 | 185400 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 13 | 20240827 | 185300 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 14 | 20240827 | 185200 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 15 | 20240827 | 185100 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 16 | 20240827 | 185000 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 17 | 20240827 | 184900 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 18 | 20240827 | 184800 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 19 | 20240827 | 184700 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 20 | 20240827 | 184600 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 21 | 20240827 | 184500 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 22 | 20240827 | 184400 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 23 | 20240827 | 184300 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 24 | 20240827 | 184200 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 25 | 20240827 | 184100 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 26 | 20240827 | 184000 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 27 | 20240827 | 183900 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 28 | 20240827 | 183800 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 29 | 20240827 | 183700 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 30 | 20240827 | 183600 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 31 | 20240827 | 183500 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 32 | 20240827 | 183400 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 3590 |
| 33 | 20240827 | 183300 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 34 | 20240827 | 183200 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 35 | 20240827 | 183100 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 36 | 20240827 | 183000 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 37 | 20240827 | 182900 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 38 | 20240827 | 182800 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 39 | 20240827 | 182700 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 40 | 20240827 | 182600 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 41 | 20240827 | 182500 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 42 | 20240827 | 182400 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 43 | 20240827 | 182300 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 44 | 20240827 | 182200 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 45 | 20240827 | 182100 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 46 | 20240827 | 182000 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 47 | 20240827 | 181900 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 48 | 20240827 | 181800 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 49 | 20240827 | 181700 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 50 | 20240827 | 181600 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 51 | 20240827 | 181500 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 52 | 20240827 | 181400 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 53 | 20240827 | 181300 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 54 | 20240827 | 181200 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 55 | 20240827 | 181100 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 56 | 20240827 | 181000 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 57 | 20240827 | 180900 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 58 | 20240827 | 180800 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 59 | 20240827 | 180700 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 60 | 20240827 | 180600 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 61 | 20240827 | 180500 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 62 | 20240827 | 180400 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 3590 |
| 63 | 20240827 | 180300 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 64 | 20240827 | 180200 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 65 | 20240827 | 180100 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 66 | 20240827 | 180000 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 67 | 20240827 | 175900 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 68 | 20240827 | 175800 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 69 | 20240827 | 175700 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 70 | 20240827 | 175600 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 71 | 20240827 | 175500 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 72 | 20240827 | 175400 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 73 | 20240827 | 175300 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 74 | 20240827 | 175200 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 75 | 20240827 | 175100 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 76 | 20240827 | 175000 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 77 | 20240827 | 174900 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 78 | 20240827 | 174800 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 79 | 20240827 | 174700 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 80 | 20240827 | 174600 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 81 | 20240827 | 174500 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 82 | 20240827 | 174400 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 83 | 20240827 | 174300 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 84 | 20240827 | 174200 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 85 | 20240827 | 174100 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 86 | 20240827 | 174000 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 87 | 20240827 | 173900 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 88 | 20240827 | 173800 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 89 | 20240827 | 173700 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 90 | 20240827 | 173600 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 91 | 20240827 | 173500 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 92 | 20240827 | 173400 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 3590 |
| 93 | 20240827 | 173300 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 94 | 20240827 | 173200 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 95 | 20240827 | 173100 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 96 | 20240827 | 173000 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 97 | 20240827 | 172900 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 98 | 20240827 | 172800 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 99 | 20240827 | 172700 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 100 | 20240827 | 172600 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 101 | 20240827 | 172500 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 102 | 20240827 | 172400 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 103 | 20240827 | 172300 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 104 | 20240827 | 172200 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 105 | 20240827 | 172100 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 106 | 20240827 | 172000 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 107 | 20240827 | 171900 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 108 | 20240827 | 171800 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 109 | 20240827 | 171700 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 110 | 20240827 | 171600 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 111 | 20240827 | 171500 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 112 | 20240827 | 171400 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 113 | 20240827 | 171300 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 114 | 20240827 | 171200 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 115 | 20240827 | 171100 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 116 | 20240827 | 171000 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 117 | 20240827 | 170900 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 118 | 20240827 | 170800 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 119 | 20240827 | 170700 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 120 | 20240827 | 170600 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 121 | 20240827 | 170500 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 122 | 20240827 | 170400 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 3590 |
| 123 | 20240827 | 170300 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 124 | 20240827 | 170200 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 125 | 20240827 | 170100 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 126 | 20240827 | 170000 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 127 | 20240827 | 165900 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 128 | 20240827 | 165800 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 129 | 20240827 | 165700 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 130 | 20240827 | 165600 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 131 | 20240827 | 165500 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 132 | 20240827 | 165400 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 133 | 20240827 | 165300 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 134 | 20240827 | 165200 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 135 | 20240827 | 165100 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 136 | 20240827 | 165000 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 137 | 20240827 | 164900 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 138 | 20240827 | 164800 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 139 | 20240827 | 164700 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 140 | 20240827 | 164600 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 141 | 20240827 | 164500 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 142 | 20240827 | 164400 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 143 | 20240827 | 164300 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 144 | 20240827 | 164200 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 145 | 20240827 | 164100 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 146 | 20240827 | 164000 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 147 | 20240827 | 163900 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 148 | 20240827 | 163800 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 149 | 20240827 | 163700 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 150 | 20240827 | 163600 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 151 | 20240827 | 163500 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 152 | 20240827 | 163400 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 3590 |
| 153 | 20240827 | 163300 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 154 | 20240827 | 163200 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 155 | 20240827 | 163100 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 156 | 20240827 | 163000 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 157 | 20240827 | 162900 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 158 | 20240827 | 162800 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 159 | 20240827 | 162700 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 160 | 20240827 | 162600 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 161 | 20240827 | 162500 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 162 | 20240827 | 162400 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 163 | 20240827 | 162300 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 164 | 20240827 | 162200 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 165 | 20240827 | 162100 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 166 | 20240827 | 162000 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 167 | 20240827 | 161900 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 168 | 20240827 | 161800 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 169 | 20240827 | 161700 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 170 | 20240827 | 161600 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 171 | 20240827 | 161500 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 172 | 20240827 | 161400 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 173 | 20240827 | 161300 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 174 | 20240827 | 161200 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 175 | 20240827 | 161100 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 176 | 20240827 | 161000 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 177 | 20240827 | 160900 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 178 | 20240827 | 160800 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 179 | 20240827 | 160700 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 180 | 20240827 | 160600 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 181 | 20240827 | 160500 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 182 | 20240827 | 160400 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 3590 |
| 183 | 20240827 | 160300 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 184 | 20240827 | 160200 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 185 | 20240827 | 160100 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 186 | 20240827 | 160000 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 187 | 20240827 | 155900 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 188 | 20240827 | 155800 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 189 | 20240827 | 155700 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 190 | 20240827 | 155600 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 191 | 20240827 | 155500 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 192 | 20240827 | 155400 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 193 | 20240827 | 155300 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 194 | 20240827 | 155200 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 195 | 20240827 | 155100 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 196 | 20240827 | 155000 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 197 | 20240827 | 154900 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 198 | 20240827 | 154800 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 199 | 20240827 | 154700 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 200 | 20240827 | 154600 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 201 | 20240827 | 154500 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 202 | 20240827 | 154400 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 203 | 20240827 | 154300 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 204 | 20240827 | 154200 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 205 | 20240827 | 154100 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 206 | 20240827 | 154000 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 207 | 20240827 | 153900 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 208 | 20240827 | 153800 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 209 | 20240827 | 153700 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 210 | 20240827 | 153600 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 211 | 20240827 | 153500 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 212 | 20240827 | 153400 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 3590 |
| 213 | 20240827 | 153300 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 214 | 20240827 | 153200 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 215 | 20240827 | 153100 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 216 | 20240827 | 153000 | 13868138650 | 37650 | 37650 | 37650 | 37650 | 3590 |
| 217 | 20240827 | 152900 | 13732975150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 218 | 20240827 | 152800 | 13732975150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 219 | 20240827 | 152700 | 13732975150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 220 | 20240827 | 152600 | 13732975150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 221 | 20240827 | 152500 | 13732975150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 222 | 20240827 | 152400 | 13732975150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 223 | 20240827 | 152300 | 13732975150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 224 | 20240827 | 152200 | 13732975150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 225 | 20240827 | 152100 | 13732975150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 226 | 20240827 | 152000 | 13732975150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 227 | 20240827 | 151900 | 13732975150 | 37600 | 37600 | 37600 | 37550 | 445 |
| 228 | 20240827 | 151800 | 13716250700 | 37600 | 37550 | 37600 | 37550 | 196 |
| 229 | 20240827 | 151700 | 13708885900 | 37600 | 37600 | 37600 | 37550 | 298 |
| 230 | 20240827 | 151600 | 13697685200 | 37550 | 37550 | 37600 | 37550 | 122 |
| 231 | 20240827 | 151500 | 13693100100 | 37500 | 37500 | 37550 | 37500 | 264 |
| 232 | 20240827 | 151400 | 13683191150 | 37550 | 37500 | 37600 | 37500 | 842 |
| 233 | 20240827 | 151300 | 13651594500 | 37500 | 37500 | 37550 | 37500 | 232 |
| 234 | 20240827 | 151200 | 13642894000 | 37500 | 37500 | 37550 | 37450 | 204 |
| 235 | 20240827 | 151100 | 13635240900 | 37450 | 37450 | 37550 | 37400 | 732 |
| 236 | 20240827 | 151000 | 13607801150 | 37400 | 37400 | 37450 | 37350 | 765 |
| 237 | 20240827 | 150900 | 13579184850 | 37450 | 37450 | 37450 | 37400 | 799 |
| 238 | 20240827 | 150800 | 13549281650 | 37450 | 37500 | 37500 | 37450 | 237 |
| 239 | 20240827 | 150700 | 13540405100 | 37500 | 37550 | 37600 | 37500 | 1530 |
| 240 | 20240827 | 150600 | 13482992500 | 37550 | 37600 | 37650 | 37550 | 3146 |
| 241 | 20240827 | 150500 | 13364736600 | 37600 | 37600 | 37650 | 37600 | 439 |
| 242 | 20240827 | 150400 | 13348229800 | 37600 | 37600 | 37650 | 37600 | 60 |
| 243 | 20240827 | 150300 | 13345972500 | 37650 | 37650 | 37700 | 37650 | 186 |
| 244 | 20240827 | 150200 | 13338969500 | 37650 | 37650 | 37650 | 37650 | 114 |
| 245 | 20240827 | 150100 | 13334677400 | 37650 | 37700 | 37700 | 37650 | 245 |
| 246 | 20240827 | 150000 | 13325451050 | 37700 | 37750 | 37750 | 37700 | 113 |
| 247 | 20240827 | 145900 | 13321190000 | 37650 | 37700 | 37700 | 37650 | 553 |
| 248 | 20240827 | 145800 | 13300352450 | 37700 | 37650 | 37700 | 37650 | 460 |
| 249 | 20240827 | 145700 | 13283010500 | 37700 | 37700 | 37700 | 37650 | 336 |
| 250 | 20240827 | 145600 | 13270358250 | 37700 | 37700 | 37700 | 37650 | 487 |
| 251 | 20240827 | 145500 | 13252007300 | 37700 | 37650 | 37700 | 37650 | 628 |
| 252 | 20240827 | 145400 | 13228333550 | 37700 | 37700 | 37700 | 37650 | 617 |
| 253 | 20240827 | 145300 | 13205097700 | 37700 | 37650 | 37700 | 37650 | 80 |
| 254 | 20240827 | 145200 | 13202082700 | 37700 | 37650 | 37700 | 37650 | 118 |
| 255 | 20240827 | 145100 | 13197636950 | 37700 | 37750 | 37750 | 37700 | 355 |
| 256 | 20240827 | 145000 | 13184252800 | 37750 | 37750 | 37750 | 37700 | 1015 |
| 257 | 20240827 | 144900 | 13145961950 | 37750 | 37750 | 37750 | 37700 | 293 |
| 258 | 20240827 | 144800 | 13134904450 | 37800 | 37800 | 37800 | 37700 | 5477 |
| 259 | 20240827 | 144700 | 12928297300 | 37850 | 37850 | 37850 | 37800 | 255 |
| 260 | 20240827 | 144600 | 12918650550 | 37800 | 37850 | 37850 | 37800 | 77 |
| 261 | 20240827 | 144500 | 12915736500 | 37850 | 37850 | 37850 | 37850 | 164 |
| 262 | 20240827 | 144400 | 12909529100 | 37850 | 37850 | 37850 | 37800 | 245 |
| 263 | 20240827 | 144300 | 12900266150 | 37850 | 37850 | 37850 | 37800 | 169 |
| 264 | 20240827 | 144200 | 12893871450 | 37850 | 37850 | 37900 | 37850 | 83 |
| 265 | 20240827 | 144100 | 12890726550 | 37800 | 37850 | 37850 | 37800 | 28 |
| 266 | 20240827 | 144000 | 12889666800 | 37800 | 37800 | 37800 | 37800 | 45 |
| 267 | 20240827 | 143900 | 12887965800 | 37800 | 37800 | 37800 | 37800 | 262 |
| 268 | 20240827 | 143800 | 12878062200 | 37850 | 37900 | 37900 | 37800 | 156 |
| 269 | 20240827 | 143700 | 12872161850 | 37800 | 37900 | 37900 | 37800 | 261 |
| 270 | 20240827 | 143600 | 12862286600 | 37800 | 37850 | 37900 | 37800 | 282 |
| 271 | 20240827 | 143500 | 12851623000 | 37850 | 37850 | 37900 | 37850 | 335 |
| 272 | 20240827 | 143400 | 12838943150 | 37900 | 37850 | 37900 | 37850 | 207 |
| 273 | 20240827 | 143300 | 12831106700 | 37800 | 37850 | 37850 | 37800 | 96 |
| 274 | 20240827 | 143200 | 12827473200 | 37850 | 37850 | 37850 | 37800 | 371 |
| 275 | 20240827 | 143100 | 12813448800 | 37850 | 37850 | 37850 | 37850 | 135 |
| 276 | 20240827 | 143000 | 12808339050 | 37850 | 37800 | 37850 | 37800 | 243 |
| 277 | 20240827 | 142900 | 12799146850 | 37800 | 37750 | 37800 | 37750 | 23 |
| 278 | 20240827 | 142800 | 12798277500 | 37750 | 37750 | 37800 | 37750 | 245 |
| 279 | 20240827 | 142700 | 12789028500 | 37750 | 37800 | 37800 | 37750 | 661 |
| 280 | 20240827 | 142600 | 12764073050 | 37800 | 37800 | 37800 | 37750 | 29 |
| 281 | 20240827 | 142500 | 12762976900 | 37800 | 37800 | 37800 | 37800 | 59 |
| 282 | 20240827 | 142400 | 12760746700 | 37750 | 37750 | 37800 | 37700 | 309 |
| 283 | 20240827 | 142300 | 12749082750 | 37700 | 37750 | 37750 | 37700 | 131 |
| 284 | 20240827 | 142200 | 12744138850 | 37750 | 37800 | 37800 | 37750 | 1320 |
| 285 | 20240827 | 142100 | 12694305750 | 37800 | 37750 | 37800 | 37750 | 51 |
| 286 | 20240827 | 142000 | 12692378450 | 37750 | 37750 | 37750 | 37750 | 21 |
| 287 | 20240827 | 141900 | 12691585700 | 37800 | 37800 | 37800 | 37750 | 554 |
| 288 | 20240827 | 141800 | 12670651900 | 37800 | 37800 | 37850 | 37800 | 402 |
| 289 | 20240827 | 141700 | 12655455150 | 37850 | 37850 | 37850 | 37800 | 35 |
| 290 | 20240827 | 141600 | 12654130650 | 37850 | 37950 | 37950 | 37800 | 170 |
| 291 | 20240827 | 141500 | 12647694150 | 37950 | 38000 | 38000 | 37950 | 79 |
| 292 | 20240827 | 141400 | 12644695600 | 37950 | 38000 | 38000 | 37950 | 106 |
| 293 | 20240827 | 141300 | 12640672700 | 38000 | 38000 | 38000 | 38000 | 75 |
| 294 | 20240827 | 141200 | 12637822700 | 38000 | 38000 | 38000 | 37950 | 86 |
| 295 | 20240827 | 141100 | 12634555350 | 37900 | 37900 | 38000 | 37900 | 105 |
| 296 | 20240827 | 141000 | 12630571300 | 37950 | 37900 | 37950 | 37850 | 1287 |
| 297 | 20240827 | 140900 | 12581785200 | 37900 | 37850 | 37900 | 37750 | 360 |
| 298 | 20240827 | 140800 | 12568179850 | 37900 | 37900 | 37900 | 37800 | 44 |
| 299 | 20240827 | 140700 | 12566514200 | 37900 | 37800 | 37900 | 37800 | 100 |
| 300 | 20240827 | 140600 | 12562725650 | 37800 | 37750 | 37900 | 37700 | 1010 |
| 301 | 20240827 | 140500 | 12524531900 | 37750 | 37750 | 37750 | 37750 | 159 |
| 302 | 20240827 | 140400 | 12518529650 | 37750 | 37800 | 37800 | 37750 | 1332 |
| 303 | 20240827 | 140300 | 12468239650 | 37750 | 37800 | 37850 | 37750 | 737 |
| 304 | 20240827 | 140200 | 12440413550 | 37800 | 37850 | 37850 | 37800 | 807 |
| 305 | 20240827 | 140100 | 12409907750 | 37800 | 37900 | 37900 | 37800 | 1905 |
| 306 | 20240827 | 140000 | 12337856350 | 37850 | 37900 | 37900 | 37850 | 768 |
| 307 | 20240827 | 135900 | 12308786950 | 37900 | 37900 | 37950 | 37850 | 220 |
| 308 | 20240827 | 135800 | 12300448100 | 37900 | 37950 | 37950 | 37900 | 130 |
| 309 | 20240827 | 135700 | 12295519550 | 37950 | 37900 | 38000 | 37900 | 240 |
| 310 | 20240827 | 135600 | 12286407550 | 37900 | 37900 | 37900 | 37900 | 206 |
| 311 | 20240827 | 135500 | 12278600150 | 37900 | 37900 | 37900 | 37850 | 69 |
| 312 | 20240827 | 135400 | 12275987850 | 37850 | 37850 | 37900 | 37850 | 370 |
| 313 | 20240827 | 135300 | 12261970800 | 37850 | 38000 | 38000 | 37850 | 1493 |
| 314 | 20240827 | 135200 | 12205383950 | 38000 | 38100 | 38100 | 38000 | 188 |
| 315 | 20240827 | 135100 | 12198236100 | 38100 | 38100 | 38100 | 38100 | 102 |
| 316 | 20240827 | 135000 | 12194349900 | 38100 | 38050 | 38100 | 38000 | 90 |
| 317 | 20240827 | 134900 | 12190924050 | 38050 | 38050 | 38100 | 38050 | 247 |
| 318 | 20240827 | 134800 | 12181525100 | 38050 | 38000 | 38050 | 38000 | 578 |
| 319 | 20240827 | 134700 | 12159552400 | 38000 | 38000 | 38050 | 38000 | 88 |
| 320 | 20240827 | 134600 | 12156207300 | 38050 | 38050 | 38050 | 38050 | 30 |
| 321 | 20240827 | 134500 | 12155065800 | 38050 | 38050 | 38050 | 37950 | 41 |
| 322 | 20240827 | 134400 | 12153506850 | 38000 | 38050 | 38050 | 37950 | 73 |
| 323 | 20240827 | 134300 | 12150732450 | 37950 | 37950 | 37950 | 37950 | 35 |
| 324 | 20240827 | 134200 | 12149404200 | 38000 | 38000 | 38050 | 37900 | 1227 |
| 325 | 20240827 | 134100 | 12102769400 | 38050 | 38100 | 38100 | 38050 | 1451 |
| 326 | 20240827 | 134000 | 12047515800 | 38100 | 38100 | 38100 | 38050 | 935 |
| 327 | 20240827 | 133900 | 12011892350 | 38100 | 38050 | 38100 | 38050 | 691 |
| 328 | 20240827 | 133800 | 11985573100 | 38050 | 38000 | 38050 | 38000 | 227 |
| 329 | 20240827 | 133700 | 11976940350 | 38050 | 38050 | 38050 | 38000 | 60 |
| 330 | 20240827 | 133600 | 11974658850 | 38050 | 38050 | 38050 | 38050 | 171 |
| 331 | 20240827 | 133500 | 11968152300 | 38050 | 38050 | 38050 | 38000 | 80 |
| 332 | 20240827 | 133400 | 11965108350 | 38000 | 38000 | 38000 | 37950 | 294 |
| 333 | 20240827 | 133300 | 11953943400 | 37950 | 37950 | 38000 | 37950 | 113 |
| 334 | 20240827 | 133200 | 11949650050 | 37950 | 38000 | 38000 | 37950 | 1135 |
| 335 | 20240827 | 133100 | 11906561050 | 38050 | 38050 | 38100 | 38050 | 172 |
| 336 | 20240827 | 133000 | 11900013900 | 38050 | 38100 | 38100 | 38050 | 37 |
| 337 | 20240827 | 132900 | 11898605400 | 38050 | 38050 | 38050 | 38050 | 206 |
| 338 | 20240827 | 132800 | 11890767100 | 38050 | 38000 | 38050 | 38000 | 606 |
| 339 | 20240827 | 132700 | 11867733850 | 38000 | 37950 | 38000 | 37950 | 196 |
| 340 | 20240827 | 132600 | 11860294650 | 37950 | 38000 | 38000 | 37950 | 482 |
| 341 | 20240827 | 132500 | 11842001600 | 38000 | 37950 | 38050 | 37950 | 648 |
| 342 | 20240827 | 132400 | 11817394900 | 37950 | 38000 | 38000 | 37950 | 426 |
| 343 | 20240827 | 132300 | 11801206950 | 38000 | 38050 | 38050 | 37950 | 1843 |
| 344 | 20240827 | 132200 | 11731145000 | 38100 | 38100 | 38150 | 38100 | 625 |
| 345 | 20240827 | 132100 | 11707331200 | 38100 | 38200 | 38200 | 38100 | 1107 |
| 346 | 20240827 | 132000 | 11665112250 | 38250 | 38250 | 38250 | 38200 | 52 |
| 347 | 20240827 | 131900 | 11663123600 | 38250 | 38250 | 38300 | 38200 | 814 |
| 348 | 20240827 | 131800 | 11632007050 | 38250 | 38200 | 38250 | 38200 | 30 |
| 349 | 20240827 | 131700 | 11630859750 | 38150 | 38250 | 38250 | 38150 | 336 |
| 350 | 20240827 | 131600 | 11618023450 | 38250 | 38300 | 38300 | 38250 | 794 |
| 351 | 20240827 | 131500 | 11587617700 | 38300 | 38300 | 38350 | 38300 | 111 |
| 352 | 20240827 | 131400 | 11583365400 | 38300 | 38350 | 38350 | 38300 | 459 |
| 353 | 20240827 | 131300 | 11565785450 | 38350 | 38300 | 38350 | 38300 | 683 |
| 354 | 20240827 | 131200 | 11539613900 | 38250 | 38300 | 38300 | 38200 | 1470 |
| 355 | 20240827 | 131100 | 11483349650 | 38250 | 38100 | 38250 | 38100 | 1501 |
| 356 | 20240827 | 131000 | 11425978650 | 38150 | 38150 | 38150 | 38150 | 108 |
| 357 | 20240827 | 130900 | 11421858450 | 38100 | 38150 | 38150 | 38100 | 160 |
| 358 | 20240827 | 130800 | 11415761750 | 38100 | 38150 | 38150 | 38100 | 137 |
| 359 | 20240827 | 130700 | 11410537650 | 38150 | 38150 | 38200 | 38150 | 814 |
| 360 | 20240827 | 130600 | 11379454250 | 38200 | 38150 | 38200 | 38150 | 58 |
| 361 | 20240827 | 130500 | 11377239400 | 38150 | 38250 | 38250 | 38150 | 152 |
| 362 | 20240827 | 130400 | 11371431650 | 38250 | 38150 | 38250 | 38150 | 434 |
| 363 | 20240827 | 130300 | 11354847550 | 38200 | 38200 | 38200 | 38200 | 855 |
| 364 | 20240827 | 130200 | 11322186550 | 38200 | 38200 | 38250 | 38150 | 311 |
| 365 | 20240827 | 130100 | 11310306000 | 38150 | 38100 | 38150 | 38050 | 373 |
| 366 | 20240827 | 130000 | 11296090350 | 38100 | 38200 | 38200 | 38100 | 728 |
| 367 | 20240827 | 125900 | 11268330450 | 38200 | 38200 | 38200 | 38150 | 169 |
| 368 | 20240827 | 125800 | 11261880650 | 38200 | 38200 | 38250 | 38150 | 834 |
| 369 | 20240827 | 125700 | 11230022250 | 38200 | 38300 | 38300 | 38200 | 515 |
| 370 | 20240827 | 125600 | 11210332400 | 38300 | 38300 | 38300 | 38300 | 145 |
| 371 | 20240827 | 125500 | 11204778900 | 38300 | 38300 | 38300 | 38250 | 370 |
| 372 | 20240827 | 125400 | 11190608250 | 38300 | 38100 | 38300 | 38100 | 2021 |
| 373 | 20240827 | 125300 | 11113331800 | 38050 | 38150 | 38150 | 38050 | 396 |
| 374 | 20240827 | 125200 | 11098245050 | 38150 | 38150 | 38200 | 38150 | 466 |
| 375 | 20240827 | 125100 | 11080465150 | 38150 | 38150 | 38150 | 38050 | 2451 |
| 376 | 20240827 | 125000 | 10987080900 | 38150 | 38150 | 38200 | 38150 | 924 |
| 377 | 20240827 | 124900 | 10951828450 | 38200 | 38200 | 38200 | 38200 | 846 |
| 378 | 20240827 | 124800 | 10919511250 | 38200 | 38200 | 38200 | 38200 | 132 |
| 379 | 20240827 | 124700 | 10914468850 | 38250 | 38200 | 38250 | 38150 | 377 |
| 380 | 20240827 | 124600 | 10900068650 | 38200 | 38200 | 38200 | 38150 | 416 |
| 381 | 20240827 | 124500 | 10884181450 | 38150 | 38150 | 38150 | 38100 | 669 |
| 382 | 20240827 | 124400 | 10858673250 | 38100 | 38100 | 38100 | 38050 | 554 |
| 383 | 20240827 | 124300 | 10837569150 | 38100 | 38200 | 38200 | 38100 | 1035 |
| 384 | 20240827 | 124200 | 10798107950 | 38200 | 38150 | 38300 | 38150 | 492 |
| 385 | 20240827 | 124100 | 10779313050 | 38200 | 38200 | 38250 | 38150 | 1206 |
| 386 | 20240827 | 124000 | 10733251300 | 38200 | 38150 | 38200 | 38150 | 400 |
| 387 | 20240827 | 123900 | 10717989500 | 38150 | 38250 | 38300 | 38150 | 1738 |
| 388 | 20240827 | 123800 | 10651588200 | 38300 | 38350 | 38350 | 38250 | 542 |
| 389 | 20240827 | 123700 | 10630826650 | 38350 | 38400 | 38400 | 38200 | 2810 |
| 390 | 20240827 | 123600 | 10523094350 | 38400 | 38600 | 38600 | 38400 | 1713 |
| 391 | 20240827 | 123500 | 10457169050 | 38600 | 38650 | 38700 | 38500 | 4363 |
| 392 | 20240827 | 123400 | 10288800650 | 38650 | 38300 | 38700 | 38300 | 19539 |
| 393 | 20240827 | 123300 | 9536823950 | 38300 | 38250 | 38300 | 38200 | 1403 |
| 394 | 20240827 | 123200 | 9483143600 | 38250 | 38300 | 38300 | 38100 | 1366 |
| 395 | 20240827 | 123100 | 9430901550 | 38250 | 38050 | 38250 | 38050 | 6978 |
| 396 | 20240827 | 123000 | 9164501100 | 38100 | 38050 | 38100 | 38050 | 746 |
| 397 | 20240827 | 122900 | 9136096650 | 38050 | 37900 | 38100 | 37900 | 7235 |
| 398 | 20240827 | 122800 | 8861195850 | 37900 | 37850 | 37900 | 37850 | 695 |
| 399 | 20240827 | 122700 | 8834856900 | 37900 | 37850 | 37900 | 37850 | 165 |
| 400 | 20240827 | 122600 | 8828604000 | 37900 | 37800 | 37900 | 37800 | 1143 |
| 401 | 20240827 | 122500 | 8785347250 | 37800 | 37800 | 37850 | 37800 | 130 |
| 402 | 20240827 | 122400 | 8780432900 | 37850 | 37850 | 37900 | 37800 | 680 |
| 403 | 20240827 | 122300 | 8754697800 | 37900 | 37900 | 37900 | 37850 | 307 |
| 404 | 20240827 | 122200 | 8743068350 | 37900 | 37900 | 37950 | 37900 | 583 |
| 405 | 20240827 | 122100 | 8720967400 | 37950 | 38000 | 38000 | 37900 | 1388 |
| 406 | 20240827 | 122000 | 8668294800 | 37950 | 37900 | 38000 | 37900 | 2394 |
| 407 | 20240827 | 121900 | 8577469300 | 37900 | 37800 | 37900 | 37800 | 1127 |
| 408 | 20240827 | 121800 | 8534819900 | 37800 | 37750 | 37850 | 37750 | 554 |
| 409 | 20240827 | 121700 | 8513873650 | 37750 | 37750 | 37750 | 37750 | 428 |
| 410 | 20240827 | 121600 | 8497716650 | 37700 | 37650 | 37750 | 37600 | 962 |
| 411 | 20240827 | 121500 | 8461420950 | 37600 | 37650 | 37700 | 37600 | 229 |
| 412 | 20240827 | 121400 | 8452804450 | 37600 | 37600 | 37650 | 37600 | 82 |
| 413 | 20240827 | 121300 | 8449719650 | 37600 | 37600 | 37600 | 37550 | 372 |
| 414 | 20240827 | 121200 | 8435738500 | 37550 | 37650 | 37650 | 37550 | 1557 |
| 415 | 20240827 | 121100 | 8377163700 | 37650 | 37750 | 37800 | 37650 | 471 |
| 416 | 20240827 | 121000 | 8359388700 | 37800 | 37900 | 37900 | 37800 | 703 |
| 417 | 20240827 | 120900 | 8332783900 | 37900 | 37900 | 38000 | 37800 | 621 |
| 418 | 20240827 | 120800 | 8309241400 | 37900 | 38000 | 38000 | 37750 | 640 |
| 419 | 20240827 | 120700 | 8284947050 | 38000 | 38050 | 38100 | 37750 | 2079 |
| 420 | 20240827 | 120600 | 8205948800 | 38050 | 37950 | 38100 | 37950 | 7340 |
| 421 | 20240827 | 120500 | 7926807350 | 37950 | 37900 | 38000 | 37900 | 3214 |
| 422 | 20240827 | 120400 | 7804790100 | 37900 | 37700 | 37950 | 37700 | 5896 |
| 423 | 20240827 | 120300 | 7581622900 | 37750 | 37700 | 37750 | 37650 | 970 |
| 424 | 20240827 | 120200 | 7545030300 | 37700 | 37700 | 37750 | 37700 | 522 |
| 425 | 20240827 | 120100 | 7525345650 | 37750 | 37600 | 37750 | 37600 | 5993 |
| 426 | 20240827 | 120000 | 7299765300 | 37550 | 37650 | 37650 | 37550 | 685 |
| 427 | 20240827 | 115900 | 7274016550 | 37600 | 37550 | 37650 | 37500 | 3285 |
| 428 | 20240827 | 115800 | 7150530800 | 37500 | 37450 | 37550 | 37450 | 2480 |
| 429 | 20240827 | 115700 | 7057581450 | 37450 | 37400 | 37450 | 37400 | 205 |
| 430 | 20240827 | 115600 | 7049906250 | 37400 | 37450 | 37450 | 37400 | 103 |
| 431 | 20240827 | 115500 | 7046053400 | 37450 | 37400 | 37450 | 37350 | 302 |
| 432 | 20240827 | 115400 | 7034755150 | 37400 | 37300 | 37450 | 37300 | 1855 |
| 433 | 20240827 | 115300 | 6965418300 | 37350 | 37350 | 37350 | 37350 | 64 |
| 434 | 20240827 | 115200 | 6963027900 | 37300 | 37300 | 37300 | 37250 | 66 |
| 435 | 20240827 | 115100 | 6960566350 | 37300 | 37300 | 37300 | 37300 | 84 |
| 436 | 20240827 | 115000 | 6957433150 | 37300 | 37300 | 37300 | 37300 | 245 |
| 437 | 20240827 | 114900 | 6948294650 | 37300 | 37350 | 37350 | 37300 | 245 |
| 438 | 20240827 | 114800 | 6939155100 | 37350 | 37250 | 37350 | 37250 | 286 |
| 439 | 20240827 | 114700 | 6928488900 | 37200 | 37250 | 37250 | 37200 | 191 |
| 440 | 20240827 | 114600 | 6921375100 | 37250 | 37250 | 37250 | 37250 | 22 |
| 441 | 20240827 | 114500 | 6920555600 | 37250 | 37200 | 37250 | 37200 | 104 |
| 442 | 20240827 | 114400 | 6916682950 | 37200 | 37250 | 37250 | 37200 | 53 |
| 443 | 20240827 | 114300 | 6914710800 | 37200 | 37250 | 37250 | 37200 | 14 |
| 444 | 20240827 | 114200 | 6914189350 | 37250 | 37150 | 37250 | 37150 | 239 |
| 445 | 20240827 | 114100 | 6905301950 | 37200 | 37200 | 37250 | 37200 | 219 |
| 446 | 20240827 | 114000 | 6897151300 | 37200 | 37250 | 37250 | 37200 | 259 |
| 447 | 20240827 | 113900 | 6887513200 | 37300 | 37300 | 37300 | 37250 | 480 |
| 448 | 20240827 | 113800 | 6869623950 | 37300 | 37300 | 37300 | 37300 | 121 |
| 449 | 20240827 | 113700 | 6865110650 | 37250 | 37300 | 37300 | 37250 | 42 |
| 450 | 20240827 | 113600 | 6863544100 | 37300 | 37300 | 37300 | 37300 | 100 |
| 451 | 20240827 | 113500 | 6859814100 | 37250 | 37250 | 37250 | 37250 | 84 |
| 452 | 20240827 | 113400 | 6856685100 | 37300 | 37250 | 37300 | 37200 | 144 |
| 453 | 20240827 | 113300 | 6851326200 | 37250 | 37250 | 37250 | 37200 | 343 |
| 454 | 20240827 | 113200 | 6838552450 | 37200 | 37250 | 37250 | 37200 | 33 |
| 455 | 20240827 | 113100 | 6837323800 | 37200 | 37200 | 37200 | 37200 | 76 |
| 456 | 20240827 | 113000 | 6834496600 | 37150 | 37150 | 37150 | 37150 | 166 |
| 457 | 20240827 | 112900 | 6828329700 | 37150 | 37200 | 37200 | 37150 | 364 |
| 458 | 20240827 | 112800 | 6814793150 | 37200 | 37200 | 37200 | 37150 | 274 |
| 459 | 20240827 | 112700 | 6804600850 | 37200 | 37200 | 37200 | 37200 | 24 |
| 460 | 20240827 | 112600 | 6803708050 | 37150 | 37150 | 37150 | 37150 | 32 |
| 461 | 20240827 | 112500 | 6802519250 | 37200 | 37150 | 37200 | 37150 | 488 |
| 462 | 20240827 | 112400 | 6784375350 | 37150 | 37150 | 37150 | 37150 | 73 |
| 463 | 20240827 | 112300 | 6781663400 | 37150 | 37150 | 37150 | 37150 | 123 |
| 464 | 20240827 | 112200 | 6777093950 | 37150 | 37100 | 37150 | 37100 | 48 |
| 465 | 20240827 | 112100 | 6775312550 | 37100 | 37050 | 37100 | 37050 | 28 |
| 466 | 20240827 | 112000 | 6774274750 | 37100 | 37100 | 37100 | 37100 | 97 |
| 467 | 20240827 | 111900 | 6770676050 | 37100 | 37150 | 37150 | 37100 | 209 |
| 468 | 20240827 | 111800 | 6762922100 | 37150 | 37150 | 37150 | 37100 | 90 |
| 469 | 20240827 | 111700 | 6759579000 | 37150 | 37150 | 37150 | 37100 | 231 |
| 470 | 20240827 | 111600 | 6750997400 | 37150 | 37050 | 37150 | 37050 | 118 |
| 471 | 20240827 | 111500 | 6746620850 | 37050 | 37050 | 37050 | 37050 | 399 |
| 472 | 20240827 | 111400 | 6731837900 | 37050 | 37050 | 37050 | 37050 | 102 |
| 473 | 20240827 | 111300 | 6728058800 | 37050 | 37050 | 37050 | 37050 | 110 |
| 474 | 20240827 | 111200 | 6723983300 | 37050 | 36950 | 37050 | 36950 | 237 |
| 475 | 20240827 | 111100 | 6715209500 | 36950 | 37000 | 37000 | 36950 | 135 |
| 476 | 20240827 | 111000 | 6710220050 | 36950 | 36950 | 36950 | 36950 | 30 |
| 477 | 20240827 | 110900 | 6709111550 | 36950 | 37000 | 37000 | 36950 | 6 |
| 478 | 20240827 | 110800 | 6708889700 | 37000 | 36950 | 37000 | 36950 | 185 |
| 479 | 20240827 | 110700 | 6702045750 | 36950 | 36950 | 36950 | 36950 | 211 |
| 480 | 20240827 | 110600 | 6694249300 | 36900 | 36950 | 37000 | 36900 | 169 |
| 481 | 20240827 | 110500 | 6688010750 | 36900 | 36950 | 36950 | 36900 | 271 |
| 482 | 20240827 | 110400 | 6677999750 | 36950 | 37000 | 37050 | 36950 | 277 |
| 483 | 20240827 | 110300 | 6667758850 | 37000 | 37050 | 37050 | 37000 | 226 |
| 484 | 20240827 | 110200 | 6659396550 | 37050 | 37050 | 37050 | 37050 | 66 |
| 485 | 20240827 | 110100 | 6656951250 | 37050 | 37050 | 37050 | 37050 | 426 |
| 486 | 20240827 | 110000 | 6641167950 | 37050 | 37100 | 37250 | 37050 | 447 |
| 487 | 20240827 | 105900 | 6624573350 | 37100 | 37100 | 37100 | 37100 | 461 |
| 488 | 20240827 | 105800 | 6607470250 | 37100 | 37100 | 37100 | 37100 | 92 |
| 489 | 20240827 | 105700 | 6604057050 | 37100 | 37100 | 37150 | 37100 | 333 |
| 490 | 20240827 | 105600 | 6591697700 | 37100 | 37200 | 37200 | 37100 | 403 |
| 491 | 20240827 | 105500 | 6576722750 | 37200 | 37200 | 37200 | 37200 | 212 |
| 492 | 20240827 | 105400 | 6568836350 | 37200 | 37100 | 37200 | 37100 | 826 |
| 493 | 20240827 | 105300 | 6538130050 | 37150 | 37100 | 37150 | 37100 | 51 |
| 494 | 20240827 | 105200 | 6536235900 | 37100 | 37100 | 37150 | 37100 | 239 |
| 495 | 20240827 | 105100 | 6527367500 | 37100 | 37100 | 37100 | 37100 | 65 |
| 496 | 20240827 | 105000 | 6524956000 | 37100 | 37100 | 37100 | 37100 | 2 |
| 497 | 20240827 | 104900 | 6524881800 | 37100 | 37100 | 37100 | 37100 | 409 |
| 498 | 20240827 | 104800 | 6509707900 | 37100 | 37100 | 37150 | 37100 | 103 |
| 499 | 20240827 | 104700 | 6505884050 | 37150 | 37000 | 37150 | 37000 | 1003 |
| 500 | 20240827 | 104600 | 6468673250 | 37000 | 37050 | 37050 | 37000 | 1277 |
| 501 | 20240827 | 104500 | 6421399350 | 37100 | 37150 | 37150 | 37100 | 41 |
| 502 | 20240827 | 104400 | 6419878000 | 37100 | 37100 | 37150 | 37100 | 435 |
| 503 | 20240827 | 104300 | 6403737300 | 37100 | 37100 | 37100 | 37100 | 323 |
| 504 | 20240827 | 104200 | 6391754000 | 37100 | 37200 | 37200 | 37100 | 319 |
| 505 | 20240827 | 104100 | 6379906900 | 37150 | 37150 | 37150 | 37150 | 254 |
| 506 | 20240827 | 104000 | 6370470800 | 37150 | 37200 | 37200 | 37150 | 267 |
| 507 | 20240827 | 103900 | 6360543850 | 37250 | 37250 | 37250 | 37250 | 12 |
| 508 | 20240827 | 103800 | 6360096850 | 37200 | 37250 | 37250 | 37200 | 48 |
| 509 | 20240827 | 103700 | 6358310150 | 37200 | 37250 | 37250 | 37200 | 171 |
| 510 | 20240827 | 103600 | 6351945900 | 37150 | 37250 | 37250 | 37150 | 375 |
| 511 | 20240827 | 103500 | 6338003800 | 37300 | 37300 | 37300 | 37200 | 104 |
| 512 | 20240827 | 103400 | 6334128700 | 37300 | 37250 | 37300 | 37250 | 246 |
| 513 | 20240827 | 103300 | 6324964600 | 37250 | 37300 | 37300 | 37250 | 96 |
| 514 | 20240827 | 103200 | 6321388300 | 37350 | 37250 | 37350 | 37250 | 111 |
| 515 | 20240827 | 103100 | 6317250150 | 37250 | 37300 | 37400 | 37250 | 602 |
| 516 | 20240827 | 103000 | 6294791250 | 37300 | 37300 | 37350 | 37300 | 207 |
| 517 | 20240827 | 102900 | 6287068700 | 37300 | 37350 | 37350 | 37250 | 507 |
| 518 | 20240827 | 102800 | 6268153450 | 37350 | 37200 | 37350 | 37200 | 721 |
| 519 | 20240827 | 102700 | 6241299750 | 37200 | 37150 | 37200 | 37150 | 259 |
| 520 | 20240827 | 102600 | 6231677850 | 37100 | 37100 | 37150 | 37100 | 125 |
| 521 | 20240827 | 102500 | 6227039250 | 37100 | 37050 | 37100 | 37050 | 185 |
| 522 | 20240827 | 102400 | 6220181650 | 37050 | 37050 | 37050 | 37000 | 926 |
| 523 | 20240827 | 102300 | 6185910550 | 37050 | 37100 | 37100 | 37050 | 307 |
| 524 | 20240827 | 102200 | 6174526200 | 37000 | 37100 | 37100 | 37000 | 379 |
| 525 | 20240827 | 102100 | 6160484650 | 37150 | 37100 | 37150 | 37050 | 223 |
| 526 | 20240827 | 102000 | 6152216050 | 37100 | 37050 | 37100 | 37050 | 166 |
| 527 | 20240827 | 101900 | 6146058200 | 37050 | 37150 | 37150 | 37000 | 1373 |
| 528 | 20240827 | 101800 | 6095202800 | 37100 | 37150 | 37150 | 37100 | 1503 |
| 529 | 20240827 | 101700 | 6039424500 | 37150 | 37250 | 37250 | 37150 | 1066 |
| 530 | 20240827 | 101600 | 5999751350 | 37250 | 37250 | 37250 | 37250 | 775 |
| 531 | 20240827 | 101500 | 5970882600 | 37250 | 37300 | 37300 | 37250 | 340 |
| 532 | 20240827 | 101400 | 5958201200 | 37300 | 37250 | 37350 | 37250 | 469 |
| 533 | 20240827 | 101300 | 5940707900 | 37300 | 37250 | 37300 | 37250 | 355 |
| 534 | 20240827 | 101200 | 5927475800 | 37250 | 37250 | 37300 | 37250 | 162 |
| 535 | 20240827 | 101100 | 5921441200 | 37250 | 37300 | 37300 | 37250 | 751 |
| 536 | 20240827 | 101000 | 5893466300 | 37300 | 37300 | 37300 | 37250 | 221 |
| 537 | 20240827 | 100900 | 5885223650 | 37350 | 37450 | 37450 | 37350 | 336 |
| 538 | 20240827 | 100800 | 5872670800 | 37450 | 37250 | 37500 | 37250 | 806 |
| 539 | 20240827 | 100700 | 5842589800 | 37250 | 37350 | 37350 | 37250 | 445 |
| 540 | 20240827 | 100600 | 5825981450 | 37400 | 37450 | 37450 | 37300 | 1140 |
| 541 | 20240827 | 100500 | 5783391450 | 37450 | 37450 | 37550 | 37450 | 378 |
| 542 | 20240827 | 100400 | 5769227000 | 37500 | 37550 | 37600 | 37500 | 645 |
| 543 | 20240827 | 100300 | 5745035800 | 37550 | 37500 | 37600 | 37450 | 411 |
| 544 | 20240827 | 100200 | 5729617850 | 37500 | 37400 | 37500 | 37300 | 2129 |
| 545 | 20240827 | 100100 | 5650003650 | 37350 | 37350 | 37400 | 37300 | 58 |
| 546 | 20240827 | 100000 | 5647837350 | 37400 | 37500 | 37500 | 37350 | 719 |
| 547 | 20240827 | 095900 | 5620938650 | 37500 | 37250 | 37500 | 37250 | 637 |
| 548 | 20240827 | 095800 | 5597174200 | 37250 | 37400 | 37400 | 37200 | 2062 |
| 549 | 20240827 | 095700 | 5520277650 | 37450 | 37600 | 37600 | 37400 | 1062 |
| 550 | 20240827 | 095600 | 5480430550 | 37600 | 37650 | 37650 | 37550 | 964 |
| 551 | 20240827 | 095500 | 5444184350 | 37600 | 37550 | 37650 | 37550 | 2397 |
| 552 | 20240827 | 095400 | 5354052150 | 37550 | 37500 | 37600 | 37500 | 2497 |
| 553 | 20240827 | 095300 | 5260339950 | 37500 | 37500 | 37550 | 37500 | 1241 |
| 554 | 20240827 | 095200 | 5213796550 | 37500 | 37450 | 37500 | 37450 | 887 |
| 555 | 20240827 | 095100 | 5180569900 | 37450 | 37400 | 37450 | 37400 | 1196 |
| 556 | 20240827 | 095000 | 5135811500 | 37400 | 37450 | 37500 | 37400 | 1505 |
| 557 | 20240827 | 094900 | 5079463950 | 37450 | 37300 | 37450 | 37300 | 2740 |
| 558 | 20240827 | 094800 | 4977110400 | 37350 | 37350 | 37400 | 37300 | 443 |
| 559 | 20240827 | 094700 | 4960570400 | 37300 | 37450 | 37450 | 37300 | 1085 |
| 560 | 20240827 | 094600 | 4919999350 | 37450 | 37500 | 37500 | 37400 | 696 |
| 561 | 20240827 | 094500 | 4893931450 | 37450 | 37350 | 37500 | 37350 | 3889 |
| 562 | 20240827 | 094400 | 4748298350 | 37350 | 37350 | 37400 | 37250 | 1699 |
| 563 | 20240827 | 094300 | 4684828450 | 37350 | 37350 | 37400 | 37350 | 1508 |
| 564 | 20240827 | 094200 | 4628498250 | 37350 | 37200 | 37350 | 37200 | 1028 |
| 565 | 20240827 | 094100 | 4590183950 | 37200 | 37200 | 37250 | 37150 | 997 |
| 566 | 20240827 | 094000 | 4553102300 | 37200 | 37250 | 37250 | 37200 | 612 |
| 567 | 20240827 | 093900 | 4530333900 | 37250 | 37300 | 37300 | 37200 | 762 |
| 568 | 20240827 | 093800 | 4501939200 | 37250 | 37400 | 37400 | 37250 | 692 |
| 569 | 20240827 | 093700 | 4476112850 | 37400 | 37350 | 37400 | 37250 | 5329 |
| 570 | 20240827 | 093600 | 4277192850 | 37350 | 37250 | 37400 | 37250 | 689 |
| 571 | 20240827 | 093500 | 4251480150 | 37250 | 37300 | 37350 | 37250 | 1906 |
| 572 | 20240827 | 093400 | 4180370050 | 37350 | 37300 | 37350 | 37200 | 2388 |
| 573 | 20240827 | 093300 | 4091378650 | 37300 | 37200 | 37350 | 37200 | 1443 |
| 574 | 20240827 | 093200 | 4037600850 | 37200 | 37200 | 37300 | 37150 | 1147 |
| 575 | 20240827 | 093100 | 3994886100 | 37200 | 37050 | 37250 | 37050 | 4705 |
| 576 | 20240827 | 093000 | 3820178750 | 37000 | 37050 | 37100 | 36950 | 642 |
| 577 | 20240827 | 092900 | 3796399800 | 37050 | 36750 | 37050 | 36750 | 2113 |
| 578 | 20240827 | 092800 | 3718352000 | 36800 | 36800 | 36850 | 36750 | 662 |
| 579 | 20240827 | 092700 | 3693994200 | 36850 | 36850 | 36850 | 36800 | 382 |
| 580 | 20240827 | 092600 | 3679932400 | 36850 | 36800 | 36900 | 36800 | 707 |
| 581 | 20240827 | 092500 | 3653894100 | 36750 | 36900 | 36900 | 36750 | 515 |
| 582 | 20240827 | 092400 | 3634918000 | 36900 | 36800 | 36900 | 36750 | 1022 |
| 583 | 20240827 | 092300 | 3597274650 | 36800 | 36800 | 36800 | 36700 | 1361 |
| 584 | 20240827 | 092200 | 3547304350 | 36800 | 36850 | 36850 | 36750 | 1683 |
| 585 | 20240827 | 092100 | 3485395500 | 36850 | 36850 | 36850 | 36800 | 518 |
| 586 | 20240827 | 092000 | 3466318400 | 36800 | 37000 | 37000 | 36800 | 735 |
| 587 | 20240827 | 091900 | 3439209050 | 37000 | 36900 | 37000 | 36800 | 2610 |
| 588 | 20240827 | 091800 | 3342896900 | 36900 | 36900 | 36900 | 36850 | 425 |
| 589 | 20240827 | 091700 | 3327234900 | 36900 | 36850 | 36900 | 36850 | 266 |
| 590 | 20240827 | 091600 | 3317431750 | 36850 | 36600 | 36850 | 36600 | 1348 |
| 591 | 20240827 | 091500 | 3267941800 | 36650 | 36750 | 36750 | 36550 | 1182 |
| 592 | 20240827 | 091400 | 3224624800 | 36700 | 36500 | 36700 | 36500 | 979 |
| 593 | 20240827 | 091300 | 3188815300 | 36500 | 36550 | 36550 | 36450 | 1337 |
| 594 | 20240827 | 091200 | 3140000350 | 36500 | 36600 | 36600 | 36500 | 5296 |
| 595 | 20240827 | 091100 | 2946426950 | 36650 | 36750 | 36750 | 36600 | 1432 |
| 596 | 20240827 | 091000 | 2893909650 | 36750 | 36700 | 36800 | 36700 | 1141 |
| 597 | 20240827 | 090900 | 2852016950 | 36700 | 36700 | 36700 | 36600 | 2203 |
| 598 | 20240827 | 090800 | 2771275350 | 36650 | 36750 | 36750 | 36650 | 2763 |
| 599 | 20240827 | 090700 | 2669922100 | 36800 | 36800 | 36900 | 36750 | 1268 |
| 600 | 20240827 | 090600 | 2623227300 | 36850 | 36800 | 36900 | 36700 | 2080 |
| 601 | 20240827 | 090500 | 2546636850 | 36800 | 36800 | 36850 | 36650 | 5574 |
| 602 | 20240827 | 090400 | 2341833550 | 36800 | 36950 | 36950 | 36700 | 8560 |
| 603 | 20240827 | 090300 | 2026974500 | 36950 | 37200 | 37200 | 36900 | 5794 |
| 604 | 20240827 | 090200 | 1812230800 | 37200 | 37350 | 37350 | 36950 | 8921 |
| 605 | 20240827 | 090100 | 1480831700 | 37350 | 37850 | 37850 | 37200 | 9527 |
| 606 | 20240827 | 090000 | 1123957750 | 37900 | 37800 | 38200 | 37700 | 29647 |