31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 183200 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 10643 |
| 3 | 20240827 | 183100 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20240827 | 183000 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20240827 | 182900 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20240827 | 182800 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20240827 | 182700 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20240827 | 182600 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20240827 | 182500 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20240827 | 182400 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20240827 | 182300 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20240827 | 182200 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20240827 | 182100 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20240827 | 182000 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20240827 | 181900 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20240827 | 181800 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20240827 | 181700 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20240827 | 181600 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20240827 | 181500 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20240827 | 181400 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20240827 | 181300 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20240827 | 181200 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20240827 | 181100 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20240827 | 181000 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20240827 | 180900 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20240827 | 180800 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20240827 | 180700 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20240827 | 180600 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20240827 | 180500 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20240827 | 180400 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20240827 | 180300 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20240827 | 180200 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 10643 |
| 33 | 20240827 | 180100 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20240827 | 180000 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20240827 | 175900 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20240827 | 175800 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20240827 | 175700 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20240827 | 175600 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20240827 | 175500 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20240827 | 175400 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20240827 | 175300 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20240827 | 175200 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20240827 | 175100 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20240827 | 175000 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20240827 | 174900 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20240827 | 174800 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20240827 | 174700 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20240827 | 174600 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20240827 | 174500 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20240827 | 174400 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20240827 | 174300 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20240827 | 174200 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20240827 | 174100 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20240827 | 174000 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20240827 | 173900 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20240827 | 173800 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20240827 | 173700 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20240827 | 173600 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20240827 | 173500 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20240827 | 173400 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20240827 | 173300 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20240827 | 173200 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 10643 |
| 63 | 20240827 | 173100 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20240827 | 173000 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20240827 | 172900 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20240827 | 172800 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20240827 | 172700 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20240827 | 172600 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20240827 | 172500 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20240827 | 172400 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20240827 | 172300 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20240827 | 172200 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20240827 | 172100 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20240827 | 172000 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20240827 | 171900 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20240827 | 171800 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20240827 | 171700 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20240827 | 171600 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20240827 | 171500 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20240827 | 171400 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20240827 | 171300 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20240827 | 171200 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20240827 | 171100 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20240827 | 171000 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20240827 | 170900 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20240827 | 170800 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20240827 | 170700 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20240827 | 170600 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20240827 | 170500 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20240827 | 170400 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20240827 | 170300 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20240827 | 170200 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 10643 |
| 93 | 20240827 | 170100 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20240827 | 170000 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20240827 | 165900 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20240827 | 165800 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20240827 | 165700 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20240827 | 165600 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20240827 | 165500 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20240827 | 165400 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20240827 | 165300 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20240827 | 165200 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20240827 | 165100 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20240827 | 165000 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20240827 | 164900 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20240827 | 164800 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20240827 | 164700 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20240827 | 164600 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20240827 | 164500 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20240827 | 164400 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20240827 | 164300 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20240827 | 164200 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20240827 | 164100 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20240827 | 164000 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20240827 | 163900 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20240827 | 163800 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20240827 | 163700 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20240827 | 163600 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20240827 | 163500 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20240827 | 163400 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20240827 | 163300 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20240827 | 163200 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 10643 |
| 123 | 20240827 | 163100 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20240827 | 163000 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20240827 | 162900 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20240827 | 162800 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20240827 | 162700 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20240827 | 162600 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20240827 | 162500 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20240827 | 162400 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20240827 | 162300 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20240827 | 162200 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20240827 | 162100 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20240827 | 162000 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20240827 | 161900 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20240827 | 161800 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20240827 | 161700 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20240827 | 161600 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20240827 | 161500 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20240827 | 161400 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20240827 | 161300 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20240827 | 161200 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20240827 | 161100 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20240827 | 161000 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20240827 | 160900 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20240827 | 160800 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20240827 | 160700 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20240827 | 160600 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20240827 | 160500 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20240827 | 160400 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20240827 | 160300 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20240827 | 160200 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 10643 |
| 153 | 20240827 | 160100 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20240827 | 160000 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20240827 | 155900 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20240827 | 155800 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20240827 | 155700 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20240827 | 155600 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20240827 | 155500 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20240827 | 155400 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20240827 | 155300 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20240827 | 155200 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20240827 | 155100 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20240827 | 155000 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20240827 | 154900 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20240827 | 154800 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20240827 | 154700 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20240827 | 154600 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20240827 | 154500 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20240827 | 154400 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20240827 | 154300 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20240827 | 154200 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20240827 | 154100 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20240827 | 154000 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20240827 | 153900 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20240827 | 153800 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20240827 | 153700 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20240827 | 153600 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20240827 | 153500 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20240827 | 153400 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20240827 | 153300 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20240827 | 153200 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 10643 |
| 183 | 20240827 | 153100 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20240827 | 153000 | 10605598400 | 32900 | 32900 | 32900 | 32900 | 10643 |
| 185 | 20240827 | 152900 | 10255443700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20240827 | 152800 | 10255443700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20240827 | 152700 | 10255443700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20240827 | 152600 | 10255443700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20240827 | 152500 | 10255443700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20240827 | 152400 | 10255443700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20240827 | 152300 | 10255443700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20240827 | 152200 | 10255443700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20240827 | 152100 | 10255443700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20240827 | 152000 | 10255443700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20240827 | 151900 | 10255443700 | 32900 | 32900 | 32900 | 32850 | 1789 |
| 196 | 20240827 | 151800 | 10196585650 | 32900 | 32800 | 32900 | 32800 | 345 |
| 197 | 20240827 | 151700 | 10185239950 | 32900 | 32900 | 32900 | 32800 | 931 |
| 198 | 20240827 | 151600 | 10154654600 | 32900 | 32900 | 32900 | 32900 | 537 |
| 199 | 20240827 | 151500 | 10136987300 | 32900 | 32850 | 32900 | 32850 | 914 |
| 200 | 20240827 | 151400 | 10106936450 | 32900 | 32900 | 32900 | 32850 | 882 |
| 201 | 20240827 | 151300 | 10077919050 | 32900 | 32900 | 32900 | 32900 | 505 |
| 202 | 20240827 | 151200 | 10061304550 | 32850 | 32900 | 32900 | 32850 | 1404 |
| 203 | 20240827 | 151100 | 10015138050 | 32900 | 32950 | 32950 | 32850 | 781 |
| 204 | 20240827 | 151000 | 9989414850 | 32950 | 32900 | 32950 | 32850 | 875 |
| 205 | 20240827 | 150900 | 9960609050 | 32900 | 32900 | 32950 | 32850 | 779 |
| 206 | 20240827 | 150800 | 9934969350 | 32900 | 32900 | 32900 | 32850 | 909 |
| 207 | 20240827 | 150700 | 9905068450 | 32900 | 32900 | 32900 | 32850 | 769 |
| 208 | 20240827 | 150600 | 9879772650 | 32900 | 32900 | 32900 | 32850 | 1211 |
| 209 | 20240827 | 150500 | 9839930850 | 32900 | 32850 | 32900 | 32800 | 478 |
| 210 | 20240827 | 150400 | 9824223350 | 32850 | 32900 | 32900 | 32800 | 3308 |
| 211 | 20240827 | 150300 | 9715532300 | 32900 | 32900 | 32900 | 32850 | 782 |
| 212 | 20240827 | 150200 | 9689805650 | 32850 | 32900 | 32900 | 32850 | 1259 |
| 213 | 20240827 | 150100 | 9648384650 | 32900 | 32900 | 32900 | 32850 | 586 |
| 214 | 20240827 | 150000 | 9629105950 | 32900 | 32850 | 32900 | 32850 | 627 |
| 215 | 20240827 | 145900 | 9608484300 | 32900 | 32850 | 32900 | 32850 | 651 |
| 216 | 20240827 | 145800 | 9587069500 | 32900 | 32900 | 32900 | 32850 | 883 |
| 217 | 20240827 | 145700 | 9558020500 | 32900 | 32900 | 32900 | 32850 | 600 |
| 218 | 20240827 | 145600 | 9538281600 | 32900 | 32900 | 32900 | 32850 | 945 |
| 219 | 20240827 | 145500 | 9507192200 | 32900 | 32900 | 32900 | 32850 | 408 |
| 220 | 20240827 | 145400 | 9493770150 | 32900 | 32900 | 32900 | 32850 | 636 |
| 221 | 20240827 | 145300 | 9472849100 | 32900 | 32900 | 32900 | 32800 | 735 |
| 222 | 20240827 | 145200 | 9448700500 | 32900 | 32850 | 32900 | 32800 | 1141 |
| 223 | 20240827 | 145100 | 9411223000 | 32850 | 32800 | 32850 | 32800 | 376 |
| 224 | 20240827 | 145000 | 9398873400 | 32850 | 32800 | 32850 | 32800 | 363 |
| 225 | 20240827 | 144900 | 9386951250 | 32850 | 32800 | 32900 | 32800 | 611 |
| 226 | 20240827 | 144800 | 9366876450 | 32900 | 32850 | 32900 | 32800 | 705 |
| 227 | 20240827 | 144700 | 9343718050 | 32850 | 32800 | 32850 | 32800 | 699 |
| 228 | 20240827 | 144600 | 9320766800 | 32900 | 32850 | 32900 | 32800 | 504 |
| 229 | 20240827 | 144500 | 9304206450 | 32850 | 32900 | 32900 | 32800 | 1676 |
| 230 | 20240827 | 144400 | 9249199600 | 32900 | 32900 | 32900 | 32800 | 1510 |
| 231 | 20240827 | 144300 | 9199591250 | 32850 | 32850 | 32850 | 32800 | 843 |
| 232 | 20240827 | 144200 | 9171899650 | 32800 | 32800 | 32900 | 32800 | 940 |
| 233 | 20240827 | 144100 | 9141013050 | 32850 | 32850 | 32850 | 32800 | 441 |
| 234 | 20240827 | 144000 | 9126527200 | 32850 | 32850 | 32900 | 32800 | 547 |
| 235 | 20240827 | 143900 | 9108561850 | 32850 | 32800 | 32850 | 32800 | 363 |
| 236 | 20240827 | 143800 | 9096639850 | 32850 | 32800 | 32900 | 32800 | 935 |
| 237 | 20240827 | 143700 | 9065933650 | 32800 | 32850 | 32900 | 32800 | 507 |
| 238 | 20240827 | 143600 | 9049270850 | 32850 | 32850 | 32850 | 32800 | 981 |
| 239 | 20240827 | 143500 | 9017049550 | 32850 | 32800 | 32850 | 32800 | 643 |
| 240 | 20240827 | 143400 | 8995931200 | 32800 | 32800 | 32850 | 32800 | 417 |
| 241 | 20240827 | 143300 | 8982234700 | 32850 | 32800 | 32850 | 32800 | 380 |
| 242 | 20240827 | 143200 | 8969752350 | 32800 | 32850 | 32850 | 32800 | 487 |
| 243 | 20240827 | 143100 | 8953755600 | 32850 | 32850 | 32850 | 32800 | 537 |
| 244 | 20240827 | 143000 | 8936116200 | 32850 | 32850 | 32850 | 32800 | 339 |
| 245 | 20240827 | 142900 | 8924981300 | 32850 | 32850 | 32850 | 32800 | 490 |
| 246 | 20240827 | 142800 | 8908890650 | 32850 | 32800 | 32850 | 32800 | 517 |
| 247 | 20240827 | 142700 | 8891920650 | 32850 | 32800 | 32850 | 32800 | 450 |
| 248 | 20240827 | 142600 | 8877141900 | 32850 | 32850 | 32850 | 32800 | 282 |
| 249 | 20240827 | 142500 | 8867880700 | 32850 | 32850 | 32850 | 32800 | 1568 |
| 250 | 20240827 | 142400 | 8816432750 | 32800 | 32800 | 32850 | 32800 | 250 |
| 251 | 20240827 | 142300 | 8808221500 | 32800 | 32850 | 32850 | 32800 | 711 |
| 252 | 20240827 | 142200 | 8784878650 | 32850 | 32850 | 32900 | 32800 | 197 |
| 253 | 20240827 | 142100 | 8778399900 | 32900 | 32850 | 32900 | 32800 | 1197 |
| 254 | 20240827 | 142000 | 8739072950 | 32900 | 32900 | 32900 | 32850 | 299 |
| 255 | 20240827 | 141900 | 8729236700 | 32850 | 32900 | 32900 | 32850 | 360 |
| 256 | 20240827 | 141800 | 8717398100 | 32900 | 32900 | 32900 | 32850 | 346 |
| 257 | 20240827 | 141700 | 8706015650 | 32850 | 32900 | 32900 | 32850 | 1077 |
| 258 | 20240827 | 141600 | 8670623500 | 32900 | 32850 | 32900 | 32850 | 273 |
| 259 | 20240827 | 141500 | 8661644900 | 32850 | 32900 | 32900 | 32850 | 299 |
| 260 | 20240827 | 141400 | 8651811800 | 32900 | 32900 | 32900 | 32850 | 434 |
| 261 | 20240827 | 141300 | 8637534550 | 32900 | 32900 | 32900 | 32850 | 230 |
| 262 | 20240827 | 141200 | 8629968350 | 32900 | 32850 | 32900 | 32850 | 671 |
| 263 | 20240827 | 141100 | 8607914250 | 32900 | 32900 | 32900 | 32850 | 315 |
| 264 | 20240827 | 141000 | 8597556200 | 32900 | 32850 | 32900 | 32850 | 293 |
| 265 | 20240827 | 140900 | 8587917850 | 32900 | 32900 | 32950 | 32850 | 502 |
| 266 | 20240827 | 140800 | 8571397500 | 32950 | 32900 | 32950 | 32850 | 670 |
| 267 | 20240827 | 140700 | 8549337600 | 32850 | 32900 | 32900 | 32850 | 249 |
| 268 | 20240827 | 140600 | 8541146650 | 32900 | 32950 | 32950 | 32850 | 584 |
| 269 | 20240827 | 140500 | 8521933000 | 32900 | 32950 | 32950 | 32900 | 472 |
| 270 | 20240827 | 140400 | 8506385950 | 32950 | 32900 | 32950 | 32900 | 216 |
| 271 | 20240827 | 140300 | 8499268850 | 32950 | 32950 | 32950 | 32900 | 923 |
| 272 | 20240827 | 140200 | 8468896650 | 32950 | 32900 | 32950 | 32900 | 829 |
| 273 | 20240827 | 140100 | 8441612200 | 32900 | 32900 | 32900 | 32900 | 953 |
| 274 | 20240827 | 140000 | 8410258500 | 32900 | 32900 | 32900 | 32850 | 484 |
| 275 | 20240827 | 135900 | 8394336500 | 32850 | 32900 | 32900 | 32850 | 1085 |
| 276 | 20240827 | 135800 | 8358643200 | 32900 | 32900 | 32900 | 32850 | 263 |
| 277 | 20240827 | 135700 | 8349990550 | 32900 | 32900 | 32900 | 32850 | 286 |
| 278 | 20240827 | 135600 | 8340581250 | 32900 | 32900 | 32900 | 32850 | 662 |
| 279 | 20240827 | 135500 | 8318816500 | 32900 | 32900 | 32900 | 32850 | 263 |
| 280 | 20240827 | 135400 | 8310164550 | 32850 | 32900 | 32900 | 32850 | 260 |
| 281 | 20240827 | 135300 | 8301610650 | 32900 | 32900 | 32900 | 32900 | 164 |
| 282 | 20240827 | 135200 | 8296215050 | 32900 | 32900 | 32900 | 32900 | 132 |
| 283 | 20240827 | 135100 | 8291872250 | 32900 | 32850 | 32900 | 32850 | 356 |
| 284 | 20240827 | 135000 | 8280173050 | 32900 | 32900 | 32900 | 32850 | 279 |
| 285 | 20240827 | 134900 | 8270999900 | 32900 | 32900 | 32900 | 32850 | 85 |
| 286 | 20240827 | 134800 | 8268203600 | 32900 | 32900 | 32900 | 32850 | 375 |
| 287 | 20240827 | 134700 | 8255866700 | 32800 | 32900 | 32900 | 32800 | 2102 |
| 288 | 20240827 | 134600 | 8186810950 | 32900 | 32900 | 32900 | 32850 | 725 |
| 289 | 20240827 | 134500 | 8162984100 | 32900 | 32900 | 32900 | 32850 | 94 |
| 290 | 20240827 | 134400 | 8159892550 | 32900 | 32850 | 32900 | 32850 | 362 |
| 291 | 20240827 | 134300 | 8147993250 | 32900 | 32900 | 32900 | 32850 | 96 |
| 292 | 20240827 | 134200 | 8144835050 | 32900 | 32900 | 32900 | 32900 | 165 |
| 293 | 20240827 | 134100 | 8139406550 | 32900 | 32900 | 32900 | 32850 | 322 |
| 294 | 20240827 | 134000 | 8128816450 | 32900 | 32900 | 32900 | 32900 | 406 |
| 295 | 20240827 | 133900 | 8115459050 | 32900 | 32950 | 32950 | 32900 | 814 |
| 296 | 20240827 | 133800 | 8088674750 | 32950 | 32950 | 33000 | 32900 | 374 |
| 297 | 20240827 | 133700 | 8076351950 | 32950 | 32900 | 33000 | 32900 | 2742 |
| 298 | 20240827 | 133600 | 7986001700 | 32900 | 32950 | 33000 | 32900 | 896 |
| 299 | 20240827 | 133500 | 7956480950 | 32950 | 33000 | 33000 | 32950 | 437 |
| 300 | 20240827 | 133400 | 7942077950 | 32950 | 33000 | 33000 | 32950 | 407 |
| 301 | 20240827 | 133300 | 7928658350 | 32950 | 32900 | 32950 | 32900 | 6874 |
| 302 | 20240827 | 133200 | 7702190100 | 32900 | 32950 | 32950 | 32900 | 1027 |
| 303 | 20240827 | 133100 | 7668358950 | 32900 | 32950 | 32950 | 32900 | 2270 |
| 304 | 20240827 | 133000 | 7593662750 | 32950 | 32950 | 32950 | 32900 | 2049 |
| 305 | 20240827 | 132900 | 7526174350 | 32900 | 32900 | 32950 | 32850 | 24990 |
| 306 | 20240827 | 132800 | 6704003250 | 32850 | 32850 | 32900 | 32850 | 3896 |
| 307 | 20240827 | 132700 | 6575998650 | 32850 | 32850 | 32850 | 32800 | 449 |
| 308 | 20240827 | 132600 | 6561252600 | 32850 | 32850 | 32850 | 32800 | 132 |
| 309 | 20240827 | 132500 | 6556916950 | 32800 | 32800 | 32850 | 32800 | 662 |
| 310 | 20240827 | 132400 | 6535174150 | 32850 | 32850 | 32850 | 32800 | 220 |
| 311 | 20240827 | 132300 | 6527948200 | 32850 | 32800 | 32850 | 32800 | 143 |
| 312 | 20240827 | 132200 | 6523252450 | 32850 | 32850 | 32850 | 32800 | 499 |
| 313 | 20240827 | 132100 | 6506870350 | 32850 | 32850 | 32850 | 32800 | 384 |
| 314 | 20240827 | 132000 | 6494267000 | 32850 | 32850 | 32850 | 32850 | 324 |
| 315 | 20240827 | 131900 | 6483623600 | 32850 | 32850 | 32850 | 32800 | 682 |
| 316 | 20240827 | 131800 | 6461248950 | 32850 | 32850 | 32850 | 32800 | 1233 |
| 317 | 20240827 | 131700 | 6420756650 | 32850 | 32850 | 32850 | 32750 | 1178 |
| 318 | 20240827 | 131600 | 6382112800 | 32850 | 32850 | 32850 | 32800 | 62 |
| 319 | 20240827 | 131500 | 6380076350 | 32850 | 32850 | 32850 | 32850 | 127 |
| 320 | 20240827 | 131400 | 6375904400 | 32850 | 32850 | 32850 | 32800 | 74 |
| 321 | 20240827 | 131300 | 6373473750 | 32800 | 32800 | 32850 | 32800 | 234 |
| 322 | 20240827 | 131200 | 6365795050 | 32750 | 32800 | 32850 | 32750 | 46 |
| 323 | 20240827 | 131100 | 6364285100 | 32800 | 32850 | 32850 | 32800 | 162 |
| 324 | 20240827 | 131000 | 6358966300 | 32800 | 32850 | 32850 | 32800 | 143 |
| 325 | 20240827 | 130900 | 6354272250 | 32850 | 32800 | 32850 | 32800 | 332 |
| 326 | 20240827 | 130800 | 6343375600 | 32850 | 32850 | 32850 | 32800 | 433 |
| 327 | 20240827 | 130700 | 6329162650 | 32800 | 32850 | 32850 | 32800 | 148 |
| 328 | 20240827 | 130600 | 6324304700 | 32850 | 32850 | 32850 | 32800 | 197 |
| 329 | 20240827 | 130500 | 6317837500 | 32800 | 32850 | 32850 | 32800 | 10759 |
| 330 | 20240827 | 130400 | 5964415550 | 32850 | 32850 | 32850 | 32850 | 832 |
| 331 | 20240827 | 130300 | 5937084350 | 32850 | 32800 | 32850 | 32800 | 3492 |
| 332 | 20240827 | 130200 | 5822391050 | 32800 | 32850 | 32850 | 32750 | 163 |
| 333 | 20240827 | 130100 | 5817044750 | 32850 | 32800 | 32850 | 32800 | 1681 |
| 334 | 20240827 | 130000 | 5761902600 | 32850 | 32750 | 32850 | 32700 | 7894 |
| 335 | 20240827 | 125900 | 5503114300 | 32700 | 32700 | 32750 | 32700 | 95 |
| 336 | 20240827 | 125800 | 5500003600 | 32750 | 32750 | 32750 | 32700 | 286 |
| 337 | 20240827 | 125700 | 5490637200 | 32750 | 32750 | 32750 | 32700 | 128 |
| 338 | 20240827 | 125600 | 5486445700 | 32750 | 32750 | 32750 | 32700 | 317 |
| 339 | 20240827 | 125500 | 5476071300 | 32750 | 32750 | 32750 | 32700 | 160 |
| 340 | 20240827 | 125400 | 5470831850 | 32700 | 32750 | 32750 | 32700 | 531 |
| 341 | 20240827 | 125300 | 5453465350 | 32750 | 32750 | 32750 | 32700 | 68 |
| 342 | 20240827 | 125200 | 5451239400 | 32700 | 32750 | 32750 | 32700 | 107 |
| 343 | 20240827 | 125100 | 5447737250 | 32750 | 32750 | 32750 | 32750 | 70 |
| 344 | 20240827 | 125000 | 5445444750 | 32750 | 32750 | 32750 | 32750 | 31 |
| 345 | 20240827 | 124900 | 5444429500 | 32750 | 32700 | 32750 | 32650 | 1289 |
| 346 | 20240827 | 124800 | 5402284600 | 32700 | 32700 | 32700 | 32700 | 408 |
| 347 | 20240827 | 124700 | 5388943000 | 32700 | 32700 | 32700 | 32700 | 407 |
| 348 | 20240827 | 124600 | 5375634100 | 32700 | 32700 | 32700 | 32700 | 136 |
| 349 | 20240827 | 124500 | 5371186900 | 32700 | 32700 | 32700 | 32650 | 280 |
| 350 | 20240827 | 124400 | 5362030950 | 32700 | 32650 | 32700 | 32650 | 59 |
| 351 | 20240827 | 124300 | 5360101900 | 32700 | 32700 | 32700 | 32650 | 166 |
| 352 | 20240827 | 124200 | 5354676900 | 32700 | 32700 | 32700 | 32700 | 116 |
| 353 | 20240827 | 124100 | 5350883700 | 32700 | 32700 | 32700 | 32650 | 245 |
| 354 | 20240827 | 124000 | 5342881200 | 32700 | 32700 | 32700 | 32700 | 92 |
| 355 | 20240827 | 123900 | 5339872800 | 32700 | 32700 | 32700 | 32650 | 290 |
| 356 | 20240827 | 123800 | 5330397300 | 32700 | 32650 | 32700 | 32650 | 102 |
| 357 | 20240827 | 123700 | 5327062050 | 32750 | 32700 | 32750 | 32700 | 1482 |
| 358 | 20240827 | 123600 | 5278598150 | 32700 | 32700 | 32700 | 32650 | 218 |
| 359 | 20240827 | 123500 | 5271475750 | 32700 | 32700 | 32700 | 32650 | 79 |
| 360 | 20240827 | 123400 | 5268892500 | 32650 | 32700 | 32700 | 32650 | 220 |
| 361 | 20240827 | 123300 | 5261707350 | 32700 | 32700 | 32700 | 32650 | 341 |
| 362 | 20240827 | 123200 | 5250570350 | 32650 | 32700 | 32700 | 32650 | 107 |
| 363 | 20240827 | 123100 | 5247073700 | 32700 | 32700 | 32700 | 32650 | 117 |
| 364 | 20240827 | 123000 | 5243250300 | 32700 | 32700 | 32700 | 32650 | 93 |
| 365 | 20240827 | 122900 | 5240209750 | 32700 | 32700 | 32700 | 32700 | 248 |
| 366 | 20240827 | 122800 | 5232100150 | 32650 | 32700 | 32700 | 32650 | 240 |
| 367 | 20240827 | 122700 | 5224260100 | 32700 | 32700 | 32700 | 32650 | 50 |
| 368 | 20240827 | 122600 | 5222625200 | 32700 | 32700 | 32700 | 32700 | 40 |
| 369 | 20240827 | 122500 | 5221317200 | 32700 | 32700 | 32700 | 32650 | 572 |
| 370 | 20240827 | 122400 | 5202634400 | 32650 | 32700 | 32750 | 32650 | 46 |
| 371 | 20240827 | 122300 | 5201128400 | 32700 | 32700 | 32700 | 32650 | 217 |
| 372 | 20240827 | 122200 | 5194037500 | 32700 | 32700 | 32700 | 32700 | 222 |
| 373 | 20240827 | 122100 | 5186778100 | 32700 | 32700 | 32700 | 32650 | 129 |
| 374 | 20240827 | 122000 | 5182562750 | 32700 | 32700 | 32700 | 32650 | 441 |
| 375 | 20240827 | 121900 | 5168144150 | 32750 | 32700 | 32750 | 32700 | 130 |
| 376 | 20240827 | 121800 | 5163891150 | 32750 | 32700 | 32750 | 32700 | 118 |
| 377 | 20240827 | 121700 | 5160026700 | 32750 | 32750 | 32750 | 32700 | 66 |
| 378 | 20240827 | 121600 | 5157865300 | 32750 | 32700 | 32750 | 32650 | 204 |
| 379 | 20240827 | 121500 | 5151193000 | 32700 | 32750 | 32750 | 32700 | 1900 |
| 380 | 20240827 | 121400 | 5089039050 | 32750 | 32750 | 32750 | 32700 | 116 |
| 381 | 20240827 | 121300 | 5085240600 | 32750 | 32750 | 32750 | 32700 | 110 |
| 382 | 20240827 | 121200 | 5081638350 | 32750 | 32700 | 32750 | 32700 | 48 |
| 383 | 20240827 | 121100 | 5080066550 | 32700 | 32750 | 32750 | 32700 | 149 |
| 384 | 20240827 | 121000 | 5075187950 | 32750 | 32750 | 32750 | 32700 | 423 |
| 385 | 20240827 | 120900 | 5061336450 | 32750 | 32750 | 32750 | 32750 | 134 |
| 386 | 20240827 | 120800 | 5056947950 | 32750 | 32750 | 32750 | 32700 | 170 |
| 387 | 20240827 | 120700 | 5051383650 | 32750 | 32800 | 32800 | 32700 | 1783 |
| 388 | 20240827 | 120600 | 4992998350 | 32800 | 32800 | 32800 | 32750 | 114 |
| 389 | 20240827 | 120500 | 4989259450 | 32800 | 32750 | 32800 | 32700 | 139 |
| 390 | 20240827 | 120400 | 4984706800 | 32750 | 32800 | 32800 | 32750 | 52 |
| 391 | 20240827 | 120300 | 4983003000 | 32800 | 32800 | 32800 | 32700 | 367 |
| 392 | 20240827 | 120200 | 4970981750 | 32800 | 32800 | 32800 | 32700 | 165 |
| 393 | 20240827 | 120100 | 4965573050 | 32800 | 32800 | 32800 | 32750 | 116 |
| 394 | 20240827 | 120000 | 4961771250 | 32800 | 32800 | 32800 | 32700 | 480 |
| 395 | 20240827 | 115900 | 4946042700 | 32750 | 32800 | 32800 | 32700 | 124 |
| 396 | 20240827 | 115800 | 4941981700 | 32800 | 32800 | 32800 | 32700 | 1431 |
| 397 | 20240827 | 115700 | 4895112000 | 32800 | 32800 | 32800 | 32750 | 58 |
| 398 | 20240827 | 115600 | 4893210600 | 32750 | 32800 | 32800 | 32700 | 379 |
| 399 | 20240827 | 115500 | 4880796800 | 32800 | 32700 | 32800 | 32700 | 155 |
| 400 | 20240827 | 115400 | 4875719400 | 32750 | 32800 | 32800 | 32750 | 69 |
| 401 | 20240827 | 115300 | 4873456650 | 32800 | 32800 | 32800 | 32700 | 143 |
| 402 | 20240827 | 115200 | 4868776750 | 32800 | 32700 | 32800 | 32700 | 908 |
| 403 | 20240827 | 115100 | 4839058950 | 32750 | 32750 | 32750 | 32750 | 41 |
| 404 | 20240827 | 115000 | 4837716200 | 32750 | 32750 | 32750 | 32700 | 137 |
| 405 | 20240827 | 114900 | 4833230700 | 32750 | 32700 | 32750 | 32700 | 312 |
| 406 | 20240827 | 114800 | 4823025600 | 32750 | 32750 | 32750 | 32750 | 248 |
| 407 | 20240827 | 114700 | 4814903600 | 32750 | 32700 | 32750 | 32700 | 509 |
| 408 | 20240827 | 114600 | 4798256100 | 32750 | 32800 | 32800 | 32700 | 78 |
| 409 | 20240827 | 114500 | 4795700550 | 32800 | 32800 | 32800 | 32700 | 158 |
| 410 | 20240827 | 114400 | 4790523150 | 32800 | 32800 | 32800 | 32750 | 61 |
| 411 | 20240827 | 114300 | 4788522550 | 32800 | 32700 | 32800 | 32700 | 152 |
| 412 | 20240827 | 114200 | 4783544900 | 32800 | 32800 | 32800 | 32700 | 171 |
| 413 | 20240827 | 114100 | 4777938700 | 32800 | 32800 | 32800 | 32750 | 1309 |
| 414 | 20240827 | 114000 | 4735063750 | 32750 | 32800 | 32800 | 32750 | 119 |
| 415 | 20240827 | 113900 | 4731161150 | 32800 | 32800 | 32800 | 32800 | 233 |
| 416 | 20240827 | 113800 | 4723518750 | 32800 | 32800 | 32800 | 32750 | 174 |
| 417 | 20240827 | 113700 | 4717812400 | 32800 | 32800 | 32800 | 32750 | 297 |
| 418 | 20240827 | 113600 | 4708078600 | 32800 | 32800 | 32800 | 32750 | 156 |
| 419 | 20240827 | 113500 | 4702963350 | 32800 | 32800 | 32800 | 32750 | 259 |
| 420 | 20240827 | 113400 | 4694469150 | 32800 | 32750 | 32800 | 32750 | 358 |
| 421 | 20240827 | 113300 | 4682727500 | 32750 | 32800 | 32800 | 32750 | 335 |
| 422 | 20240827 | 113200 | 4671749800 | 32800 | 32750 | 32800 | 32750 | 2625 |
| 423 | 20240827 | 113100 | 4585714100 | 32750 | 32750 | 32750 | 32750 | 78 |
| 424 | 20240827 | 113000 | 4583159600 | 32750 | 32750 | 32750 | 32700 | 171 |
| 425 | 20240827 | 112900 | 4577559550 | 32700 | 32750 | 32750 | 32700 | 125 |
| 426 | 20240827 | 112800 | 4573467300 | 32750 | 32750 | 32750 | 32700 | 157 |
| 427 | 20240827 | 112700 | 4568326150 | 32700 | 32750 | 32750 | 32700 | 315 |
| 428 | 20240827 | 112600 | 4558010000 | 32750 | 32750 | 32750 | 32750 | 100 |
| 429 | 20240827 | 112500 | 4554735000 | 32750 | 32750 | 32750 | 32700 | 166 |
| 430 | 20240827 | 112400 | 4549299100 | 32750 | 32750 | 32750 | 32750 | 126 |
| 431 | 20240827 | 112300 | 4545172600 | 32750 | 32750 | 32750 | 32700 | 151 |
| 432 | 20240827 | 112200 | 4540227650 | 32750 | 32750 | 32750 | 32700 | 140 |
| 433 | 20240827 | 112100 | 4535645150 | 32750 | 32750 | 32750 | 32700 | 176 |
| 434 | 20240827 | 112000 | 4529884500 | 32750 | 32750 | 32750 | 32750 | 135 |
| 435 | 20240827 | 111900 | 4525463250 | 32750 | 32750 | 32750 | 32700 | 98 |
| 436 | 20240827 | 111800 | 4522253900 | 32750 | 32750 | 32750 | 32700 | 172 |
| 437 | 20240827 | 111700 | 4516622750 | 32750 | 32750 | 32750 | 32700 | 1638 |
| 438 | 20240827 | 111600 | 4463054850 | 32750 | 32750 | 32750 | 32700 | 130 |
| 439 | 20240827 | 111500 | 4458800100 | 32750 | 32750 | 32750 | 32750 | 133 |
| 440 | 20240827 | 111400 | 4454444350 | 32750 | 32750 | 32750 | 32700 | 795 |
| 441 | 20240827 | 111300 | 4428435600 | 32750 | 32750 | 32750 | 32700 | 736 |
| 442 | 20240827 | 111200 | 4404339300 | 32750 | 32750 | 32750 | 32750 | 47 |
| 443 | 20240827 | 111100 | 4402800050 | 32750 | 32700 | 32750 | 32700 | 1988 |
| 444 | 20240827 | 111000 | 4337695550 | 32700 | 32750 | 32750 | 32700 | 116 |
| 445 | 20240827 | 110900 | 4333900800 | 32700 | 32750 | 32750 | 32700 | 171 |
| 446 | 20240827 | 110800 | 4328303650 | 32750 | 32750 | 32750 | 32700 | 146 |
| 447 | 20240827 | 110700 | 4323527850 | 32750 | 32750 | 32750 | 32700 | 176 |
| 448 | 20240827 | 110600 | 4317764350 | 32750 | 32750 | 32750 | 32700 | 679 |
| 449 | 20240827 | 110500 | 4295527150 | 32750 | 32750 | 32750 | 32700 | 490 |
| 450 | 20240827 | 110400 | 4279500850 | 32750 | 32700 | 32750 | 32650 | 3458 |
| 451 | 20240827 | 110300 | 4166415100 | 32700 | 32700 | 32700 | 32650 | 87 |
| 452 | 20240827 | 110200 | 4163572350 | 32700 | 32700 | 32700 | 32650 | 89 |
| 453 | 20240827 | 110100 | 4160662500 | 32650 | 32700 | 32700 | 32650 | 609 |
| 454 | 20240827 | 110000 | 4140773200 | 32650 | 32650 | 32700 | 32650 | 124 |
| 455 | 20240827 | 105900 | 4136723450 | 32700 | 32700 | 32700 | 32650 | 30 |
| 456 | 20240827 | 105800 | 4135742900 | 32650 | 32700 | 32700 | 32650 | 384 |
| 457 | 20240827 | 105700 | 4123204300 | 32700 | 32700 | 32700 | 32650 | 51 |
| 458 | 20240827 | 105600 | 4121537850 | 32700 | 32700 | 32700 | 32600 | 662 |
| 459 | 20240827 | 105500 | 4099937900 | 32700 | 32650 | 32700 | 32650 | 456 |
| 460 | 20240827 | 105400 | 4085038450 | 32700 | 32700 | 32700 | 32650 | 91 |
| 461 | 20240827 | 105300 | 4082064450 | 32700 | 32700 | 32700 | 32650 | 46 |
| 462 | 20240827 | 105200 | 4080561250 | 32700 | 32700 | 32700 | 32650 | 743 |
| 463 | 20240827 | 105100 | 4056265250 | 32750 | 32750 | 32750 | 32750 | 8 |
| 464 | 20240827 | 105000 | 4056003250 | 32750 | 32700 | 32750 | 32700 | 31 |
| 465 | 20240827 | 104900 | 4054989150 | 32750 | 32700 | 32750 | 32700 | 323 |
| 466 | 20240827 | 104800 | 4044422700 | 32750 | 32700 | 32750 | 32700 | 919 |
| 467 | 20240827 | 104700 | 4014367350 | 32700 | 32700 | 32700 | 32650 | 101 |
| 468 | 20240827 | 104600 | 4011067150 | 32700 | 32700 | 32700 | 32700 | 18 |
| 469 | 20240827 | 104500 | 4010478550 | 32700 | 32600 | 32700 | 32600 | 1232 |
| 470 | 20240827 | 104400 | 3970233850 | 32600 | 32600 | 32600 | 32600 | 65 |
| 471 | 20240827 | 104300 | 3968114850 | 32550 | 32600 | 32650 | 32550 | 632 |
| 472 | 20240827 | 104200 | 3947511650 | 32650 | 32600 | 32650 | 32600 | 481 |
| 473 | 20240827 | 104100 | 3931825550 | 32600 | 32600 | 32600 | 32550 | 66 |
| 474 | 20240827 | 104000 | 3929676650 | 32550 | 32600 | 32600 | 32550 | 180 |
| 475 | 20240827 | 103900 | 3923811300 | 32600 | 32600 | 32600 | 32550 | 71 |
| 476 | 20240827 | 103800 | 3921497450 | 32600 | 32600 | 32600 | 32600 | 19 |
| 477 | 20240827 | 103700 | 3920878050 | 32600 | 32600 | 32600 | 32600 | 698 |
| 478 | 20240827 | 103600 | 3898123250 | 32600 | 32600 | 32650 | 32550 | 4291 |
| 479 | 20240827 | 103500 | 3758242250 | 32600 | 32650 | 32650 | 32600 | 191 |
| 480 | 20240827 | 103400 | 3752012600 | 32650 | 32700 | 32700 | 32650 | 10 |
| 481 | 20240827 | 103300 | 3751685900 | 32700 | 32650 | 32700 | 32600 | 1987 |
| 482 | 20240827 | 103200 | 3686812650 | 32600 | 32700 | 32700 | 32600 | 113 |
| 483 | 20240827 | 103100 | 3683123250 | 32600 | 32650 | 32700 | 32600 | 370 |
| 484 | 20240827 | 103000 | 3671047400 | 32650 | 32650 | 32650 | 32650 | 97 |
| 485 | 20240827 | 102900 | 3667880350 | 32650 | 32700 | 32700 | 32650 | 87 |
| 486 | 20240827 | 102800 | 3665038900 | 32700 | 32700 | 32700 | 32600 | 562 |
| 487 | 20240827 | 102700 | 3646712850 | 32600 | 32700 | 32700 | 32600 | 221 |
| 488 | 20240827 | 102600 | 3639496550 | 32700 | 32700 | 32700 | 32650 | 254 |
| 489 | 20240827 | 102500 | 3631195750 | 32700 | 32650 | 32700 | 32650 | 1077 |
| 490 | 20240827 | 102400 | 3596014250 | 32700 | 32700 | 32700 | 32700 | 1209 |
| 491 | 20240827 | 102300 | 3556479950 | 32650 | 32650 | 32650 | 32650 | 228 |
| 492 | 20240827 | 102200 | 3549035750 | 32650 | 32650 | 32650 | 32600 | 290 |
| 493 | 20240827 | 102100 | 3539567300 | 32650 | 32600 | 32650 | 32600 | 959 |
| 494 | 20240827 | 102000 | 3508256000 | 32600 | 32600 | 32650 | 32600 | 175 |
| 495 | 20240827 | 101900 | 3502550500 | 32600 | 32650 | 32650 | 32600 | 380 |
| 496 | 20240827 | 101800 | 3490151100 | 32650 | 32650 | 32650 | 32650 | 413 |
| 497 | 20240827 | 101700 | 3476666650 | 32650 | 32650 | 32650 | 32650 | 9 |
| 498 | 20240827 | 101600 | 3476372800 | 32650 | 32600 | 32650 | 32550 | 92 |
| 499 | 20240827 | 101500 | 3473375200 | 32600 | 32650 | 32650 | 32600 | 770 |
| 500 | 20240827 | 101400 | 3448272750 | 32650 | 32600 | 32650 | 32600 | 15 |
| 501 | 20240827 | 101300 | 3447783250 | 32650 | 32650 | 32650 | 32600 | 337 |
| 502 | 20240827 | 101200 | 3436786700 | 32650 | 32600 | 32650 | 32550 | 1276 |
| 503 | 20240827 | 101100 | 3395189600 | 32600 | 32650 | 32650 | 32550 | 2946 |
| 504 | 20240827 | 101000 | 3299137000 | 32650 | 32650 | 32650 | 32600 | 552 |
| 505 | 20240827 | 100900 | 3281127400 | 32650 | 32650 | 32650 | 32600 | 236 |
| 506 | 20240827 | 100800 | 3273424150 | 32650 | 32650 | 32700 | 32600 | 793 |
| 507 | 20240827 | 100700 | 3247559650 | 32600 | 32650 | 32650 | 32600 | 113 |
| 508 | 20240827 | 100600 | 3243870450 | 32650 | 32650 | 32650 | 32650 | 78 |
| 509 | 20240827 | 100500 | 3241323750 | 32650 | 32650 | 32650 | 32650 | 75 |
| 510 | 20240827 | 100400 | 3238875000 | 32650 | 32600 | 32650 | 32600 | 107 |
| 511 | 20240827 | 100300 | 3235382650 | 32600 | 32650 | 32650 | 32600 | 610 |
| 512 | 20240827 | 100200 | 3215491750 | 32650 | 32700 | 32700 | 32600 | 296 |
| 513 | 20240827 | 100100 | 3205824800 | 32600 | 32700 | 32700 | 32600 | 140 |
| 514 | 20240827 | 100000 | 3201250900 | 32650 | 32700 | 32700 | 32650 | 417 |
| 515 | 20240827 | 095900 | 3187631100 | 32650 | 32600 | 32700 | 32600 | 602 |
| 516 | 20240827 | 095800 | 3167977350 | 32650 | 32600 | 32650 | 32600 | 457 |
| 517 | 20240827 | 095700 | 3153071900 | 32600 | 32600 | 32650 | 32600 | 2341 |
| 518 | 20240827 | 095600 | 3076643400 | 32600 | 32650 | 32650 | 32600 | 194 |
| 519 | 20240827 | 095500 | 3070317450 | 32600 | 32600 | 32600 | 32600 | 639 |
| 520 | 20240827 | 095400 | 3049486050 | 32600 | 32600 | 32600 | 32600 | 899 |
| 521 | 20240827 | 095300 | 3020178650 | 32600 | 32600 | 32600 | 32600 | 45 |
| 522 | 20240827 | 095200 | 3018711650 | 32600 | 32600 | 32600 | 32550 | 1430 |
| 523 | 20240827 | 095100 | 2972147050 | 32600 | 32550 | 32600 | 32550 | 308 |
| 524 | 20240827 | 095000 | 2962120100 | 32600 | 32550 | 32600 | 32550 | 619 |
| 525 | 20240827 | 094900 | 2941969850 | 32550 | 32550 | 32600 | 32550 | 1141 |
| 526 | 20240827 | 094800 | 2904830200 | 32550 | 32650 | 32650 | 32550 | 1987 |
| 527 | 20240827 | 094700 | 2840004400 | 32650 | 32550 | 32650 | 32550 | 512 |
| 528 | 20240827 | 094600 | 2823310000 | 32550 | 32550 | 32550 | 32550 | 1214 |
| 529 | 20240827 | 094500 | 2783794300 | 32600 | 32600 | 32600 | 32550 | 1095 |
| 530 | 20240827 | 094400 | 2748099100 | 32600 | 32650 | 32650 | 32600 | 969 |
| 531 | 20240827 | 094300 | 2716478300 | 32650 | 32650 | 32700 | 32650 | 292 |
| 532 | 20240827 | 094200 | 2706944350 | 32700 | 32650 | 32700 | 32650 | 874 |
| 533 | 20240827 | 094100 | 2678382200 | 32700 | 32750 | 32750 | 32700 | 410 |
| 534 | 20240827 | 094000 | 2664975150 | 32750 | 32700 | 32750 | 32700 | 3747 |
| 535 | 20240827 | 093900 | 2542315900 | 32700 | 32700 | 32750 | 32700 | 1543 |
| 536 | 20240827 | 093800 | 2491816300 | 32750 | 32700 | 32750 | 32700 | 1183 |
| 537 | 20240827 | 093700 | 2453129700 | 32700 | 32700 | 32700 | 32650 | 472 |
| 538 | 20240827 | 093600 | 2437710800 | 32700 | 32750 | 32750 | 32700 | 1644 |
| 539 | 20240827 | 093500 | 2383950900 | 32750 | 32750 | 32750 | 32700 | 433 |
| 540 | 20240827 | 093400 | 2369773250 | 32750 | 32750 | 32750 | 32700 | 710 |
| 541 | 20240827 | 093300 | 2346521050 | 32750 | 32700 | 32750 | 32700 | 4935 |
| 542 | 20240827 | 093200 | 2185143400 | 32700 | 32600 | 32700 | 32600 | 2669 |
| 543 | 20240827 | 093100 | 2098008150 | 32600 | 32650 | 32650 | 32600 | 531 |
| 544 | 20240827 | 093000 | 2080686400 | 32650 | 32650 | 32650 | 32650 | 747 |
| 545 | 20240827 | 092900 | 2056296850 | 32700 | 32650 | 32700 | 32650 | 89 |
| 546 | 20240827 | 092800 | 2053387550 | 32650 | 32700 | 32750 | 32650 | 1021 |
| 547 | 20240827 | 092700 | 2020019900 | 32700 | 32650 | 32700 | 32650 | 358 |
| 548 | 20240827 | 092600 | 2008324950 | 32700 | 32700 | 32750 | 32700 | 1917 |
| 549 | 20240827 | 092500 | 1945638850 | 32700 | 32700 | 32750 | 32700 | 1117 |
| 550 | 20240827 | 092400 | 1909109700 | 32700 | 32650 | 32700 | 32650 | 873 |
| 551 | 20240827 | 092300 | 1880596350 | 32650 | 32700 | 32700 | 32650 | 424 |
| 552 | 20240827 | 092200 | 1866734450 | 32700 | 32700 | 32700 | 32650 | 328 |
| 553 | 20240827 | 092100 | 1856015650 | 32700 | 32700 | 32700 | 32650 | 1106 |
| 554 | 20240827 | 092000 | 1819850250 | 32650 | 32650 | 32700 | 32550 | 4298 |
| 555 | 20240827 | 091900 | 1679726700 | 32600 | 32550 | 32650 | 32550 | 286 |
| 556 | 20240827 | 091800 | 1670391750 | 32550 | 32550 | 32650 | 32500 | 5593 |
| 557 | 20240827 | 091700 | 1488073250 | 32550 | 32500 | 32550 | 32500 | 6025 |
| 558 | 20240827 | 091600 | 1292189300 | 32500 | 32500 | 32550 | 32500 | 572 |
| 559 | 20240827 | 091500 | 1273595350 | 32500 | 32600 | 32600 | 32500 | 3425 |
| 560 | 20240827 | 091400 | 1162147850 | 32600 | 32550 | 32650 | 32550 | 1082 |
| 561 | 20240827 | 091300 | 1126873350 | 32600 | 32650 | 32650 | 32600 | 1504 |
| 562 | 20240827 | 091200 | 1077839700 | 32600 | 32600 | 32650 | 32600 | 720 |
| 563 | 20240827 | 091100 | 1054360000 | 32650 | 32650 | 32650 | 32600 | 622 |
| 564 | 20240827 | 091000 | 1034074900 | 32650 | 32650 | 32700 | 32600 | 1857 |
| 565 | 20240827 | 090900 | 973512150 | 32650 | 32600 | 32700 | 32550 | 725 |
| 566 | 20240827 | 090800 | 949864450 | 32550 | 32700 | 32700 | 32550 | 1590 |
| 567 | 20240827 | 090700 | 897954100 | 32700 | 32700 | 32750 | 32600 | 4169 |
| 568 | 20240827 | 090600 | 761867750 | 32700 | 32800 | 32800 | 32700 | 1012 |
| 569 | 20240827 | 090500 | 728716700 | 32800 | 32800 | 32900 | 32750 | 4198 |
| 570 | 20240827 | 090400 | 590957650 | 32800 | 32850 | 32900 | 32800 | 1484 |
| 571 | 20240827 | 090300 | 542214900 | 32850 | 32800 | 32900 | 32800 | 4184 |
| 572 | 20240827 | 090200 | 404781350 | 32800 | 32750 | 32800 | 32700 | 4166 |
| 573 | 20240827 | 090100 | 268219350 | 32750 | 32600 | 32750 | 32550 | 3865 |
| 574 | 20240827 | 090000 | 142071500 | 32600 | 32600 | 32650 | 32600 | 4358 |