34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 191600 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 48075 |
| 3 | 20240827 | 191500 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20240827 | 191400 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20240827 | 191300 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20240827 | 191200 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20240827 | 191100 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20240827 | 191000 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20240827 | 190900 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20240827 | 190800 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20240827 | 190700 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20240827 | 190600 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20240827 | 190500 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20240827 | 190400 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20240827 | 190300 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20240827 | 190200 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20240827 | 190100 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20240827 | 190000 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20240827 | 185900 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20240827 | 185800 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20240827 | 185700 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20240827 | 185600 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20240827 | 185500 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20240827 | 185400 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20240827 | 185300 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20240827 | 185200 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20240827 | 185100 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20240827 | 185000 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20240827 | 184900 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20240827 | 184800 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20240827 | 184700 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20240827 | 184600 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 48075 |
| 33 | 20240827 | 184500 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20240827 | 184400 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20240827 | 184300 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20240827 | 184200 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20240827 | 184100 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20240827 | 184000 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20240827 | 183900 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20240827 | 183800 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20240827 | 183700 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20240827 | 183600 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20240827 | 183500 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20240827 | 183400 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20240827 | 183300 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20240827 | 183200 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20240827 | 183100 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20240827 | 183000 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20240827 | 182900 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20240827 | 182800 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20240827 | 182700 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20240827 | 182600 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20240827 | 182500 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20240827 | 182400 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20240827 | 182300 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20240827 | 182200 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20240827 | 182100 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20240827 | 182000 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20240827 | 181900 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20240827 | 181800 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20240827 | 181700 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20240827 | 181600 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 48075 |
| 63 | 20240827 | 181500 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20240827 | 181400 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20240827 | 181300 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20240827 | 181200 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20240827 | 181100 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20240827 | 181000 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20240827 | 180900 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20240827 | 180800 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20240827 | 180700 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20240827 | 180600 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20240827 | 180500 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20240827 | 180400 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20240827 | 180300 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20240827 | 180200 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20240827 | 180100 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20240827 | 180000 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20240827 | 175900 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20240827 | 175800 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20240827 | 175700 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20240827 | 175600 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20240827 | 175500 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20240827 | 175400 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20240827 | 175300 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20240827 | 175200 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20240827 | 175100 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20240827 | 175000 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20240827 | 174900 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20240827 | 174800 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20240827 | 174700 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20240827 | 174600 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 48075 |
| 93 | 20240827 | 174500 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20240827 | 174400 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20240827 | 174300 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20240827 | 174200 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20240827 | 174100 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20240827 | 174000 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20240827 | 173900 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20240827 | 173800 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20240827 | 173700 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20240827 | 173600 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20240827 | 173500 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20240827 | 173400 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20240827 | 173300 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20240827 | 173200 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20240827 | 173100 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20240827 | 173000 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20240827 | 172900 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20240827 | 172800 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20240827 | 172700 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20240827 | 172600 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20240827 | 172500 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20240827 | 172400 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20240827 | 172300 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20240827 | 172200 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20240827 | 172100 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20240827 | 172000 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20240827 | 171900 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20240827 | 171800 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20240827 | 171700 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20240827 | 171600 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 48075 |
| 123 | 20240827 | 171500 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20240827 | 171400 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20240827 | 171300 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20240827 | 171200 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20240827 | 171100 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20240827 | 171000 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20240827 | 170900 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20240827 | 170800 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20240827 | 170700 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20240827 | 170600 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20240827 | 170500 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20240827 | 170400 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20240827 | 170300 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20240827 | 170200 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20240827 | 170100 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20240827 | 170000 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20240827 | 165900 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20240827 | 165800 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20240827 | 165700 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20240827 | 165600 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20240827 | 165500 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20240827 | 165400 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20240827 | 165300 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20240827 | 165200 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20240827 | 165100 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20240827 | 165000 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20240827 | 164900 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20240827 | 164800 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20240827 | 164700 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20240827 | 164600 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 48075 |
| 153 | 20240827 | 164500 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20240827 | 164400 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20240827 | 164300 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20240827 | 164200 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20240827 | 164100 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20240827 | 164000 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20240827 | 163900 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20240827 | 163800 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20240827 | 163700 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20240827 | 163600 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20240827 | 163500 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20240827 | 163400 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20240827 | 163300 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20240827 | 163200 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20240827 | 163100 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20240827 | 163000 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20240827 | 162900 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20240827 | 162800 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20240827 | 162700 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20240827 | 162600 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20240827 | 162500 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20240827 | 162400 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20240827 | 162300 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20240827 | 162200 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20240827 | 162100 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20240827 | 162000 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20240827 | 161900 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20240827 | 161800 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20240827 | 161700 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20240827 | 161600 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 48075 |
| 183 | 20240827 | 161500 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20240827 | 161400 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20240827 | 161300 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20240827 | 161200 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20240827 | 161100 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20240827 | 161000 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20240827 | 160900 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20240827 | 160800 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20240827 | 160700 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20240827 | 160600 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20240827 | 160500 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20240827 | 160400 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20240827 | 160300 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20240827 | 160200 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20240827 | 160100 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20240827 | 160000 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20240827 | 155900 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20240827 | 155800 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20240827 | 155700 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20240827 | 155600 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20240827 | 155500 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20240827 | 155400 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20240827 | 155300 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20240827 | 155200 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20240827 | 155100 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20240827 | 155000 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 209 | 20240827 | 154900 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 210 | 20240827 | 154800 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 211 | 20240827 | 154700 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 212 | 20240827 | 154600 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 48075 |
| 213 | 20240827 | 154500 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 214 | 20240827 | 154400 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 215 | 20240827 | 154300 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 216 | 20240827 | 154200 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 217 | 20240827 | 154100 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20240827 | 154000 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20240827 | 153900 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 220 | 20240827 | 153800 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 221 | 20240827 | 153700 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 222 | 20240827 | 153600 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 223 | 20240827 | 153500 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 224 | 20240827 | 153400 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 225 | 20240827 | 153300 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 226 | 20240827 | 153200 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 227 | 20240827 | 153100 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 228 | 20240827 | 153000 | 43762317400 | 38000 | 38000 | 38000 | 38000 | 48075 |
| 229 | 20240827 | 152900 | 41935467400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 230 | 20240827 | 152800 | 41935467400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 231 | 20240827 | 152700 | 41935467400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 232 | 20240827 | 152600 | 41935467400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 233 | 20240827 | 152500 | 41935467400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 234 | 20240827 | 152400 | 41935467400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 235 | 20240827 | 152300 | 41935467400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 236 | 20240827 | 152200 | 41935467400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 237 | 20240827 | 152100 | 41935467400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 238 | 20240827 | 152000 | 41935467400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 239 | 20240827 | 151900 | 41935467400 | 38050 | 38050 | 38100 | 38000 | 11847 |
| 240 | 20240827 | 151800 | 41484503800 | 38000 | 38050 | 38100 | 38000 | 31060 |
| 241 | 20240827 | 151700 | 40304107500 | 38050 | 38050 | 38100 | 38000 | 5457 |
| 242 | 20240827 | 151600 | 40096556350 | 38050 | 38100 | 38100 | 38000 | 13858 |
| 243 | 20240827 | 151500 | 39569213900 | 38050 | 38050 | 38100 | 38050 | 2266 |
| 244 | 20240827 | 151400 | 39482970350 | 38100 | 38050 | 38100 | 38050 | 3736 |
| 245 | 20240827 | 151300 | 39340776850 | 38100 | 38100 | 38100 | 38050 | 2674 |
| 246 | 20240827 | 151200 | 39239021000 | 38050 | 38050 | 38100 | 38050 | 3434 |
| 247 | 20240827 | 151100 | 39108349000 | 38100 | 38050 | 38100 | 38050 | 2966 |
| 248 | 20240827 | 151000 | 38995478950 | 38100 | 38050 | 38150 | 38050 | 3061 |
| 249 | 20240827 | 150900 | 38878919400 | 38050 | 38100 | 38150 | 38050 | 3932 |
| 250 | 20240827 | 150800 | 38729138450 | 38100 | 38100 | 38150 | 38100 | 2826 |
| 251 | 20240827 | 150700 | 38621411700 | 38150 | 38150 | 38150 | 38100 | 2857 |
| 252 | 20240827 | 150600 | 38512536600 | 38150 | 38100 | 38150 | 38100 | 3215 |
| 253 | 20240827 | 150500 | 38389989950 | 38100 | 38150 | 38200 | 38100 | 2498 |
| 254 | 20240827 | 150400 | 38294736000 | 38200 | 38150 | 38200 | 38150 | 2131 |
| 255 | 20240827 | 150300 | 38213424300 | 38100 | 38150 | 38200 | 38100 | 2796 |
| 256 | 20240827 | 150200 | 38106760250 | 38200 | 38150 | 38200 | 38150 | 3720 |
| 257 | 20240827 | 150100 | 37964827150 | 38150 | 38150 | 38200 | 38100 | 2235 |
| 258 | 20240827 | 150000 | 37879582600 | 38150 | 38200 | 38200 | 38150 | 3562 |
| 259 | 20240827 | 145900 | 37743689100 | 38200 | 38100 | 38200 | 38100 | 1906 |
| 260 | 20240827 | 145800 | 37670971300 | 38150 | 38150 | 38200 | 38100 | 2426 |
| 261 | 20240827 | 145700 | 37578435550 | 38150 | 38200 | 38200 | 38100 | 1421 |
| 262 | 20240827 | 145600 | 37524259400 | 38150 | 38150 | 38200 | 38150 | 2400 |
| 263 | 20240827 | 145500 | 37432698450 | 38150 | 38150 | 38200 | 38100 | 1962 |
| 264 | 20240827 | 145400 | 37357880400 | 38100 | 38150 | 38200 | 38100 | 1681 |
| 265 | 20240827 | 145300 | 37293778000 | 38200 | 38150 | 38200 | 38100 | 3559 |
| 266 | 20240827 | 145200 | 37158058000 | 38200 | 38150 | 38200 | 38100 | 6565 |
| 267 | 20240827 | 145100 | 36907652300 | 38200 | 38200 | 38200 | 38150 | 2825 |
| 268 | 20240827 | 145000 | 36799859000 | 38150 | 38200 | 38200 | 38150 | 795 |
| 269 | 20240827 | 144900 | 36769523250 | 38200 | 38250 | 38250 | 38150 | 1061 |
| 270 | 20240827 | 144800 | 36729027900 | 38250 | 38150 | 38250 | 38150 | 7545 |
| 271 | 20240827 | 144700 | 36440892400 | 38200 | 38200 | 38200 | 38150 | 411 |
| 272 | 20240827 | 144600 | 36425205000 | 38200 | 38200 | 38250 | 38150 | 2262 |
| 273 | 20240827 | 144500 | 36338807700 | 38250 | 38250 | 38250 | 38200 | 529 |
| 274 | 20240827 | 144400 | 36318595950 | 38250 | 38200 | 38250 | 38200 | 934 |
| 275 | 20240827 | 144300 | 36282913200 | 38200 | 38150 | 38200 | 38150 | 1341 |
| 276 | 20240827 | 144200 | 36231696450 | 38150 | 38200 | 38250 | 38150 | 1625 |
| 277 | 20240827 | 144100 | 36169651750 | 38250 | 38200 | 38250 | 38150 | 5041 |
| 278 | 20240827 | 144000 | 35977110200 | 38200 | 38200 | 38250 | 38200 | 384 |
| 279 | 20240827 | 143900 | 35962436750 | 38250 | 38200 | 38250 | 38200 | 937 |
| 280 | 20240827 | 143800 | 35926636400 | 38200 | 38250 | 38250 | 38200 | 403 |
| 281 | 20240827 | 143700 | 35911237100 | 38200 | 38250 | 38250 | 38200 | 888 |
| 282 | 20240827 | 143600 | 35877312250 | 38250 | 38200 | 38250 | 38200 | 501 |
| 283 | 20240827 | 143500 | 35858167650 | 38250 | 38250 | 38250 | 38200 | 815 |
| 284 | 20240827 | 143400 | 35827026050 | 38250 | 38250 | 38300 | 38200 | 1673 |
| 285 | 20240827 | 143300 | 35763041250 | 38250 | 38250 | 38300 | 38200 | 1234 |
| 286 | 20240827 | 143200 | 35715853050 | 38200 | 38300 | 38300 | 38200 | 4379 |
| 287 | 20240827 | 143100 | 35548356100 | 38300 | 38250 | 38300 | 38250 | 387 |
| 288 | 20240827 | 143000 | 35533541450 | 38300 | 38300 | 38300 | 38250 | 910 |
| 289 | 20240827 | 142900 | 35498727400 | 38300 | 38300 | 38300 | 38250 | 110 |
| 290 | 20240827 | 142800 | 35494514600 | 38300 | 38250 | 38300 | 38250 | 773 |
| 291 | 20240827 | 142700 | 35464941650 | 38300 | 38250 | 38300 | 38250 | 886 |
| 292 | 20240827 | 142600 | 35431045800 | 38300 | 38250 | 38300 | 38250 | 181 |
| 293 | 20240827 | 142500 | 35424118250 | 38250 | 38250 | 38300 | 38200 | 1262 |
| 294 | 20240827 | 142400 | 35375838550 | 38300 | 38250 | 38300 | 38250 | 995 |
| 295 | 20240827 | 142300 | 35337770400 | 38300 | 38300 | 38300 | 38250 | 1559 |
| 296 | 20240827 | 142200 | 35278137350 | 38250 | 38250 | 38300 | 38200 | 1255 |
| 297 | 20240827 | 142100 | 35230141450 | 38250 | 38300 | 38300 | 38250 | 1928 |
| 298 | 20240827 | 142000 | 35156384900 | 38300 | 38250 | 38300 | 38250 | 1507 |
| 299 | 20240827 | 141900 | 35098703950 | 38300 | 38250 | 38300 | 38250 | 702 |
| 300 | 20240827 | 141800 | 35071842450 | 38250 | 38300 | 38300 | 38250 | 849 |
| 301 | 20240827 | 141700 | 35039364550 | 38250 | 38300 | 38300 | 38250 | 408 |
| 302 | 20240827 | 141600 | 35023756500 | 38300 | 38250 | 38300 | 38250 | 2090 |
| 303 | 20240827 | 141500 | 34943804900 | 38250 | 38200 | 38300 | 38200 | 2528 |
| 304 | 20240827 | 141400 | 34847125650 | 38200 | 38250 | 38250 | 38200 | 1113 |
| 305 | 20240827 | 141300 | 34804605250 | 38200 | 38200 | 38250 | 38200 | 1560 |
| 306 | 20240827 | 141200 | 34744986000 | 38200 | 38250 | 38250 | 38200 | 150 |
| 307 | 20240827 | 141100 | 34739250750 | 38250 | 38250 | 38300 | 38200 | 5431 |
| 308 | 20240827 | 141000 | 34531510650 | 38200 | 38200 | 38250 | 38200 | 133 |
| 309 | 20240827 | 140900 | 34526429050 | 38200 | 38200 | 38250 | 38200 | 1129 |
| 310 | 20240827 | 140800 | 34483294000 | 38200 | 38200 | 38250 | 38200 | 550 |
| 311 | 20240827 | 140700 | 34462280600 | 38200 | 38250 | 38250 | 38200 | 780 |
| 312 | 20240827 | 140600 | 34432478750 | 38200 | 38200 | 38250 | 38200 | 1767 |
| 313 | 20240827 | 140500 | 34364976250 | 38250 | 38200 | 38250 | 38200 | 196 |
| 314 | 20240827 | 140400 | 34357484100 | 38250 | 38200 | 38250 | 38150 | 2130 |
| 315 | 20240827 | 140300 | 34276109050 | 38250 | 38200 | 38250 | 38200 | 277 |
| 316 | 20240827 | 140200 | 34265521450 | 38250 | 38250 | 38250 | 38200 | 1992 |
| 317 | 20240827 | 140100 | 34189424200 | 38200 | 38200 | 38250 | 38200 | 988 |
| 318 | 20240827 | 140000 | 34151674100 | 38150 | 38250 | 38250 | 38150 | 377 |
| 319 | 20240827 | 135900 | 34137271800 | 38200 | 38200 | 38250 | 38200 | 1538 |
| 320 | 20240827 | 135800 | 34078519250 | 38250 | 38200 | 38250 | 38200 | 137 |
| 321 | 20240827 | 135700 | 34073282150 | 38200 | 38250 | 38250 | 38150 | 832 |
| 322 | 20240827 | 135600 | 34041504300 | 38250 | 38250 | 38250 | 38150 | 547 |
| 323 | 20240827 | 135500 | 34020603450 | 38250 | 38100 | 38250 | 38100 | 2438 |
| 324 | 20240827 | 135400 | 33927516600 | 38100 | 38200 | 38250 | 38100 | 681 |
| 325 | 20240827 | 135300 | 33901521250 | 38150 | 38150 | 38250 | 38100 | 2168 |
| 326 | 20240827 | 135200 | 33818748900 | 38150 | 38100 | 38250 | 38050 | 8692 |
| 327 | 20240827 | 135100 | 33487125100 | 38100 | 38100 | 38150 | 38050 | 931 |
| 328 | 20240827 | 135000 | 33451665250 | 38100 | 38150 | 38150 | 38100 | 1659 |
| 329 | 20240827 | 134900 | 33388438950 | 38150 | 38100 | 38150 | 38100 | 478 |
| 330 | 20240827 | 134800 | 33370223650 | 38100 | 38100 | 38150 | 38100 | 1521 |
| 331 | 20240827 | 134700 | 33312269500 | 38150 | 38100 | 38150 | 38100 | 2983 |
| 332 | 20240827 | 134600 | 33198605100 | 38100 | 38150 | 38150 | 38100 | 1389 |
| 333 | 20240827 | 134500 | 33145677150 | 38100 | 38100 | 38150 | 38050 | 13795 |
| 334 | 20240827 | 134400 | 32620591850 | 38150 | 38150 | 38150 | 38100 | 576 |
| 335 | 20240827 | 134300 | 32598627700 | 38150 | 38150 | 38150 | 38100 | 2050 |
| 336 | 20240827 | 134200 | 32520519200 | 38100 | 38150 | 38150 | 38100 | 527 |
| 337 | 20240827 | 134100 | 32500419500 | 38100 | 38150 | 38200 | 38050 | 6221 |
| 338 | 20240827 | 134000 | 32263355450 | 38150 | 38150 | 38200 | 38150 | 2861 |
| 339 | 20240827 | 133900 | 32154204150 | 38150 | 38200 | 38200 | 38150 | 1013 |
| 340 | 20240827 | 133800 | 32115552550 | 38200 | 38200 | 38200 | 38150 | 3540 |
| 341 | 20240827 | 133700 | 31980471000 | 38200 | 38200 | 38200 | 38150 | 169 |
| 342 | 20240827 | 133600 | 31974020200 | 38200 | 38250 | 38250 | 38200 | 2445 |
| 343 | 20240827 | 133500 | 31880614850 | 38200 | 38250 | 38250 | 38200 | 1905 |
| 344 | 20240827 | 133400 | 31807833950 | 38200 | 38200 | 38250 | 38200 | 300 |
| 345 | 20240827 | 133300 | 31796372500 | 38250 | 38250 | 38300 | 38200 | 1662 |
| 346 | 20240827 | 133200 | 31732800500 | 38250 | 38200 | 38250 | 38200 | 2834 |
| 347 | 20240827 | 133100 | 31624436100 | 38200 | 38200 | 38250 | 38200 | 4917 |
| 348 | 20240827 | 133000 | 31436528150 | 38200 | 38150 | 38200 | 38150 | 589 |
| 349 | 20240827 | 132900 | 31414047600 | 38200 | 38150 | 38200 | 38150 | 1282 |
| 350 | 20240827 | 132800 | 31365111550 | 38200 | 38200 | 38200 | 38150 | 260 |
| 351 | 20240827 | 132700 | 31355182450 | 38150 | 38150 | 38200 | 38150 | 192 |
| 352 | 20240827 | 132600 | 31347855050 | 38150 | 38200 | 38200 | 38150 | 140 |
| 353 | 20240827 | 132500 | 31342510700 | 38200 | 38250 | 38250 | 38150 | 775 |
| 354 | 20240827 | 132400 | 31312908050 | 38250 | 38250 | 38250 | 38200 | 1187 |
| 355 | 20240827 | 132300 | 31267561900 | 38200 | 38200 | 38250 | 38200 | 559 |
| 356 | 20240827 | 132200 | 31246203550 | 38200 | 38200 | 38250 | 38150 | 6233 |
| 357 | 20240827 | 132100 | 31008071450 | 38200 | 38200 | 38200 | 38150 | 1123 |
| 358 | 20240827 | 132000 | 30965208600 | 38200 | 38150 | 38200 | 38150 | 1991 |
| 359 | 20240827 | 131900 | 30889155800 | 38150 | 38200 | 38200 | 38150 | 1240 |
| 360 | 20240827 | 131800 | 30841845200 | 38200 | 38250 | 38250 | 38150 | 2545 |
| 361 | 20240827 | 131700 | 30744623000 | 38250 | 38250 | 38250 | 38200 | 206 |
| 362 | 20240827 | 131600 | 30736746250 | 38250 | 38200 | 38250 | 38200 | 1008 |
| 363 | 20240827 | 131500 | 30698240050 | 38250 | 38200 | 38250 | 38200 | 1571 |
| 364 | 20240827 | 131400 | 30638222650 | 38250 | 38250 | 38250 | 38200 | 1117 |
| 365 | 20240827 | 131300 | 30595535750 | 38250 | 38200 | 38300 | 38150 | 4846 |
| 366 | 20240827 | 131200 | 30410256450 | 38200 | 38150 | 38200 | 38150 | 2377 |
| 367 | 20240827 | 131100 | 30319537750 | 38150 | 38150 | 38150 | 38100 | 354 |
| 368 | 20240827 | 131000 | 30306037450 | 38200 | 38150 | 38200 | 38100 | 301 |
| 369 | 20240827 | 130900 | 30294556300 | 38150 | 38150 | 38200 | 38150 | 3955 |
| 370 | 20240827 | 130800 | 30143672550 | 38200 | 38200 | 38200 | 38150 | 777 |
| 371 | 20240827 | 130700 | 30114024000 | 38200 | 38200 | 38200 | 38150 | 1500 |
| 372 | 20240827 | 130600 | 30056794650 | 38150 | 38150 | 38200 | 38150 | 1271 |
| 373 | 20240827 | 130500 | 30008299850 | 38150 | 38150 | 38150 | 38100 | 1373 |
| 374 | 20240827 | 130400 | 29955972050 | 38150 | 38150 | 38150 | 38100 | 431 |
| 375 | 20240827 | 130300 | 29939529600 | 38150 | 38100 | 38200 | 38100 | 2908 |
| 376 | 20240827 | 130200 | 29828648100 | 38100 | 38100 | 38100 | 38050 | 1056 |
| 377 | 20240827 | 130100 | 29788418200 | 38050 | 38050 | 38100 | 38050 | 1445 |
| 378 | 20240827 | 130000 | 29733433400 | 38100 | 38050 | 38100 | 38050 | 3175 |
| 379 | 20240827 | 125900 | 29612612950 | 38050 | 38150 | 38200 | 38050 | 11798 |
| 380 | 20240827 | 125800 | 29163115350 | 38150 | 38150 | 38200 | 38150 | 138 |
| 381 | 20240827 | 125700 | 29157850600 | 38150 | 38200 | 38200 | 38150 | 368 |
| 382 | 20240827 | 125600 | 29143799000 | 38150 | 38150 | 38150 | 38100 | 1486 |
| 383 | 20240827 | 125500 | 29087143150 | 38150 | 38150 | 38200 | 38150 | 834 |
| 384 | 20240827 | 125400 | 29055322800 | 38150 | 38150 | 38150 | 38100 | 2395 |
| 385 | 20240827 | 125300 | 28963968200 | 38150 | 38100 | 38150 | 38100 | 1193 |
| 386 | 20240827 | 125200 | 28918503300 | 38100 | 38150 | 38150 | 38100 | 694 |
| 387 | 20240827 | 125100 | 28892039150 | 38150 | 38150 | 38150 | 38100 | 1054 |
| 388 | 20240827 | 125000 | 28851840700 | 38150 | 38100 | 38200 | 38100 | 1153 |
| 389 | 20240827 | 124900 | 28807863600 | 38100 | 38150 | 38200 | 38100 | 2741 |
| 390 | 20240827 | 124800 | 28703286400 | 38150 | 38100 | 38150 | 38100 | 1042 |
| 391 | 20240827 | 124700 | 28663565150 | 38100 | 38150 | 38150 | 38100 | 918 |
| 392 | 20240827 | 124600 | 28628551400 | 38150 | 38150 | 38150 | 38100 | 685 |
| 393 | 20240827 | 124500 | 28602432600 | 38150 | 38150 | 38150 | 38100 | 1892 |
| 394 | 20240827 | 124400 | 28530302700 | 38150 | 38150 | 38150 | 38100 | 168 |
| 395 | 20240827 | 124300 | 28523898250 | 38150 | 38100 | 38150 | 38100 | 259 |
| 396 | 20240827 | 124200 | 28514023900 | 38150 | 38100 | 38150 | 38050 | 1241 |
| 397 | 20240827 | 124100 | 28466787350 | 38100 | 38100 | 38150 | 38050 | 372 |
| 398 | 20240827 | 124000 | 28452617800 | 38100 | 38100 | 38100 | 38050 | 711 |
| 399 | 20240827 | 123900 | 28425548550 | 38100 | 38100 | 38100 | 38050 | 735 |
| 400 | 20240827 | 123800 | 28397549650 | 38100 | 38150 | 38150 | 38050 | 1707 |
| 401 | 20240827 | 123700 | 28332550250 | 38100 | 38100 | 38100 | 38050 | 1037 |
| 402 | 20240827 | 123600 | 28293040600 | 38100 | 38050 | 38100 | 38050 | 279 |
| 403 | 20240827 | 123500 | 28282415500 | 38100 | 38100 | 38100 | 38050 | 688 |
| 404 | 20240827 | 123400 | 28256208000 | 38150 | 38050 | 38150 | 38050 | 798 |
| 405 | 20240827 | 123300 | 28225807000 | 38050 | 38100 | 38100 | 38050 | 1127 |
| 406 | 20240827 | 123200 | 28182893450 | 38100 | 38100 | 38100 | 38050 | 687 |
| 407 | 20240827 | 123100 | 28156722000 | 38100 | 38100 | 38150 | 38050 | 731 |
| 408 | 20240827 | 123000 | 28128872750 | 38100 | 38050 | 38100 | 38050 | 348 |
| 409 | 20240827 | 122900 | 28115618300 | 38100 | 38100 | 38150 | 38050 | 771 |
| 410 | 20240827 | 122800 | 28086243900 | 38100 | 38100 | 38100 | 38050 | 3117 |
| 411 | 20240827 | 122700 | 27967492300 | 38100 | 38100 | 38100 | 38050 | 1124 |
| 412 | 20240827 | 122600 | 27924704650 | 38100 | 38100 | 38100 | 38050 | 220 |
| 413 | 20240827 | 122500 | 27916329750 | 38050 | 38050 | 38100 | 38050 | 1780 |
| 414 | 20240827 | 122400 | 27848525900 | 38100 | 38100 | 38100 | 38050 | 3396 |
| 415 | 20240827 | 122300 | 27719194450 | 38100 | 38150 | 38150 | 38100 | 1275 |
| 416 | 20240827 | 122200 | 27670616550 | 38150 | 38100 | 38150 | 38050 | 539 |
| 417 | 20240827 | 122100 | 27650079600 | 38100 | 38100 | 38100 | 38050 | 331 |
| 418 | 20240827 | 122000 | 27637468650 | 38100 | 38100 | 38100 | 38050 | 2325 |
| 419 | 20240827 | 121900 | 27548931100 | 38100 | 38100 | 38100 | 38050 | 430 |
| 420 | 20240827 | 121800 | 27532555650 | 38100 | 38100 | 38100 | 38050 | 614 |
| 421 | 20240827 | 121700 | 27509166550 | 38100 | 38050 | 38100 | 38050 | 3828 |
| 422 | 20240827 | 121600 | 27363371200 | 38100 | 38050 | 38100 | 38050 | 1458 |
| 423 | 20240827 | 121500 | 27307865050 | 38050 | 38050 | 38050 | 38000 | 1096 |
| 424 | 20240827 | 121400 | 27266162800 | 38050 | 38000 | 38100 | 38000 | 2958 |
| 425 | 20240827 | 121300 | 27153572900 | 38050 | 38050 | 38100 | 38000 | 4111 |
| 426 | 20240827 | 121200 | 26997203100 | 38100 | 38100 | 38100 | 38050 | 490 |
| 427 | 20240827 | 121100 | 26978548700 | 38100 | 38050 | 38100 | 38000 | 4039 |
| 428 | 20240827 | 121000 | 26824867200 | 38050 | 38000 | 38050 | 38000 | 948 |
| 429 | 20240827 | 120900 | 26788819850 | 38000 | 38050 | 38050 | 38000 | 5963 |
| 430 | 20240827 | 120800 | 26562197850 | 38050 | 38100 | 38100 | 38000 | 14287 |
| 431 | 20240827 | 120700 | 26018706350 | 38100 | 38100 | 38100 | 38050 | 600 |
| 432 | 20240827 | 120600 | 25995870700 | 38050 | 38050 | 38100 | 38050 | 1955 |
| 433 | 20240827 | 120500 | 25921473700 | 38050 | 38200 | 38200 | 38050 | 20199 |
| 434 | 20240827 | 120400 | 25151700050 | 38200 | 38200 | 38200 | 38150 | 695 |
| 435 | 20240827 | 120300 | 25125154250 | 38150 | 38200 | 38200 | 38150 | 649 |
| 436 | 20240827 | 120200 | 25100387400 | 38150 | 38150 | 38200 | 38150 | 839 |
| 437 | 20240827 | 120100 | 25068376100 | 38150 | 38150 | 38200 | 38100 | 3034 |
| 438 | 20240827 | 120000 | 24952607700 | 38150 | 38150 | 38150 | 38100 | 1873 |
| 439 | 20240827 | 115900 | 24881187300 | 38150 | 38150 | 38200 | 38100 | 9998 |
| 440 | 20240827 | 115800 | 24499838200 | 38200 | 38150 | 38200 | 38150 | 445 |
| 441 | 20240827 | 115700 | 24482848800 | 38200 | 38250 | 38250 | 38150 | 1501 |
| 442 | 20240827 | 115600 | 24425512600 | 38250 | 38200 | 38250 | 38200 | 549 |
| 443 | 20240827 | 115500 | 24404536550 | 38200 | 38250 | 38250 | 38200 | 1671 |
| 444 | 20240827 | 115400 | 24340695700 | 38250 | 38250 | 38250 | 38200 | 246 |
| 445 | 20240827 | 115300 | 24331294300 | 38200 | 38200 | 38250 | 38200 | 253 |
| 446 | 20240827 | 115200 | 24321624450 | 38200 | 38250 | 38250 | 38200 | 1880 |
| 447 | 20240827 | 115100 | 24249807050 | 38250 | 38250 | 38250 | 38200 | 1022 |
| 448 | 20240827 | 115000 | 24210754250 | 38200 | 38250 | 38250 | 38200 | 174 |
| 449 | 20240827 | 114900 | 24204104300 | 38250 | 38200 | 38250 | 38200 | 227 |
| 450 | 20240827 | 114800 | 24195426900 | 38200 | 38250 | 38250 | 38200 | 2464 |
| 451 | 20240827 | 114700 | 24101266900 | 38250 | 38200 | 38250 | 38200 | 174 |
| 452 | 20240827 | 114600 | 24094618300 | 38250 | 38250 | 38250 | 38150 | 837 |
| 453 | 20240827 | 114500 | 24062643350 | 38250 | 38200 | 38250 | 38200 | 530 |
| 454 | 20240827 | 114400 | 24042395650 | 38200 | 38200 | 38200 | 38150 | 3717 |
| 455 | 20240827 | 114300 | 23900461400 | 38200 | 38150 | 38200 | 38150 | 216 |
| 456 | 20240827 | 114200 | 23892212900 | 38200 | 38150 | 38200 | 38150 | 691 |
| 457 | 20240827 | 114100 | 23865826450 | 38150 | 38250 | 38250 | 38150 | 23959 |
| 458 | 20240827 | 114000 | 22950391400 | 38250 | 38300 | 38300 | 38250 | 275 |
| 459 | 20240827 | 113900 | 22939868500 | 38250 | 38350 | 38350 | 38250 | 3509 |
| 460 | 20240827 | 113800 | 22805485900 | 38300 | 38350 | 38350 | 38300 | 1506 |
| 461 | 20240827 | 113700 | 22747801450 | 38350 | 38350 | 38350 | 38300 | 1743 |
| 462 | 20240827 | 113600 | 22681040900 | 38350 | 38350 | 38350 | 38300 | 574 |
| 463 | 20240827 | 113500 | 22659048250 | 38350 | 38300 | 38350 | 38300 | 683 |
| 464 | 20240827 | 113400 | 22632882450 | 38300 | 38350 | 38350 | 38300 | 1351 |
| 465 | 20240827 | 113300 | 22581138000 | 38350 | 38300 | 38350 | 38300 | 6027 |
| 466 | 20240827 | 113200 | 22350293100 | 38300 | 38300 | 38300 | 38250 | 401 |
| 467 | 20240827 | 113100 | 22334945500 | 38300 | 38300 | 38300 | 38250 | 998 |
| 468 | 20240827 | 113000 | 22296725200 | 38250 | 38250 | 38300 | 38250 | 1013 |
| 469 | 20240827 | 112900 | 22257977500 | 38300 | 38200 | 38300 | 38200 | 2023 |
| 470 | 20240827 | 112800 | 22180598800 | 38250 | 38250 | 38250 | 38200 | 1910 |
| 471 | 20240827 | 112700 | 22107546500 | 38250 | 38200 | 38250 | 38200 | 348 |
| 472 | 20240827 | 112600 | 22094246450 | 38200 | 38200 | 38250 | 38200 | 2517 |
| 473 | 20240827 | 112500 | 21998072700 | 38250 | 38200 | 38250 | 38200 | 720 |
| 474 | 20240827 | 112400 | 21970553200 | 38250 | 38250 | 38250 | 38200 | 321 |
| 475 | 20240827 | 112300 | 21958282500 | 38250 | 38250 | 38300 | 38200 | 8809 |
| 476 | 20240827 | 112200 | 21621398050 | 38300 | 38300 | 38300 | 38250 | 1204 |
| 477 | 20240827 | 112100 | 21575342450 | 38250 | 38250 | 38300 | 38250 | 472 |
| 478 | 20240827 | 112000 | 21557282700 | 38300 | 38250 | 38300 | 38250 | 339 |
| 479 | 20240827 | 111900 | 21544310300 | 38250 | 38300 | 38300 | 38250 | 1064 |
| 480 | 20240827 | 111800 | 21503607100 | 38300 | 38300 | 38300 | 38250 | 638 |
| 481 | 20240827 | 111700 | 21479182800 | 38300 | 38300 | 38300 | 38250 | 244 |
| 482 | 20240827 | 111600 | 21469841700 | 38300 | 38300 | 38300 | 38250 | 324 |
| 483 | 20240827 | 111500 | 21457440000 | 38250 | 38250 | 38300 | 38250 | 3450 |
| 484 | 20240827 | 111400 | 21325474500 | 38300 | 38250 | 38300 | 38250 | 1709 |
| 485 | 20240827 | 111300 | 21260104250 | 38250 | 38250 | 38300 | 38250 | 731 |
| 486 | 20240827 | 111200 | 21232137150 | 38300 | 38250 | 38300 | 38250 | 1231 |
| 487 | 20240827 | 111100 | 21185045850 | 38250 | 38300 | 38300 | 38250 | 437 |
| 488 | 20240827 | 111000 | 21168324500 | 38300 | 38250 | 38300 | 38250 | 309 |
| 489 | 20240827 | 110900 | 21156500550 | 38300 | 38250 | 38300 | 38250 | 807 |
| 490 | 20240827 | 110800 | 21125622350 | 38300 | 38250 | 38300 | 38200 | 1475 |
| 491 | 20240827 | 110700 | 21069197950 | 38200 | 38250 | 38250 | 38200 | 986 |
| 492 | 20240827 | 110600 | 21031491900 | 38250 | 38250 | 38250 | 38200 | 683 |
| 493 | 20240827 | 110500 | 21005372900 | 38250 | 38250 | 38300 | 38200 | 7384 |
| 494 | 20240827 | 110400 | 20722991750 | 38250 | 38250 | 38300 | 38250 | 905 |
| 495 | 20240827 | 110300 | 20688374350 | 38250 | 38300 | 38300 | 38250 | 2038 |
| 496 | 20240827 | 110200 | 20610408250 | 38250 | 38300 | 38300 | 38250 | 3385 |
| 497 | 20240827 | 110100 | 20480872950 | 38300 | 38300 | 38300 | 38250 | 1315 |
| 498 | 20240827 | 110000 | 20430563400 | 38300 | 38300 | 38300 | 38250 | 1008 |
| 499 | 20240827 | 105900 | 20391992200 | 38300 | 38300 | 38300 | 38250 | 2029 |
| 500 | 20240827 | 105800 | 20314376600 | 38300 | 38300 | 38300 | 38250 | 992 |
| 501 | 20240827 | 105700 | 20276389350 | 38300 | 38300 | 38350 | 38250 | 1183 |
| 502 | 20240827 | 105600 | 20231076550 | 38300 | 38350 | 38350 | 38250 | 3662 |
| 503 | 20240827 | 105500 | 20090820750 | 38350 | 38300 | 38350 | 38250 | 1519 |
| 504 | 20240827 | 105400 | 20032640200 | 38250 | 38300 | 38300 | 38250 | 1192 |
| 505 | 20240827 | 105300 | 19986993700 | 38300 | 38350 | 38350 | 38300 | 2314 |
| 506 | 20240827 | 105200 | 19898357300 | 38350 | 38300 | 38350 | 38300 | 518 |
| 507 | 20240827 | 105100 | 19878509150 | 38300 | 38350 | 38350 | 38300 | 1187 |
| 508 | 20240827 | 105000 | 19833040150 | 38300 | 38300 | 38350 | 38250 | 10198 |
| 509 | 20240827 | 104900 | 19442533950 | 38250 | 38300 | 38300 | 38250 | 1193 |
| 510 | 20240827 | 104800 | 19396890550 | 38250 | 38250 | 38300 | 38250 | 3858 |
| 511 | 20240827 | 104700 | 19249314050 | 38250 | 38250 | 38300 | 38250 | 4479 |
| 512 | 20240827 | 104600 | 19077978550 | 38250 | 38300 | 38350 | 38250 | 6963 |
| 513 | 20240827 | 104500 | 18811395500 | 38350 | 38300 | 38350 | 38300 | 1737 |
| 514 | 20240827 | 104400 | 18744864700 | 38300 | 38350 | 38350 | 38300 | 1134 |
| 515 | 20240827 | 104300 | 18701417150 | 38350 | 38350 | 38350 | 38300 | 1555 |
| 516 | 20240827 | 104200 | 18641851350 | 38350 | 38300 | 38350 | 38300 | 2230 |
| 517 | 20240827 | 104100 | 18556437650 | 38300 | 38350 | 38350 | 38300 | 2672 |
| 518 | 20240827 | 104000 | 18454094950 | 38300 | 38350 | 38400 | 38300 | 7884 |
| 519 | 20240827 | 103900 | 18151782200 | 38400 | 38400 | 38400 | 38350 | 2294 |
| 520 | 20240827 | 103800 | 18063729500 | 38400 | 38400 | 38400 | 38350 | 1060 |
| 521 | 20240827 | 103700 | 18023063150 | 38400 | 38400 | 38450 | 38350 | 4011 |
| 522 | 20240827 | 103600 | 17869054400 | 38400 | 38450 | 38450 | 38400 | 1489 |
| 523 | 20240827 | 103500 | 17811872900 | 38400 | 38400 | 38450 | 38400 | 734 |
| 524 | 20240827 | 103400 | 17783684500 | 38400 | 38450 | 38450 | 38400 | 608 |
| 525 | 20240827 | 103300 | 17760321200 | 38450 | 38500 | 38500 | 38400 | 1671 |
| 526 | 20240827 | 103200 | 17696079750 | 38500 | 38450 | 38500 | 38450 | 1617 |
| 527 | 20240827 | 103100 | 17633902350 | 38500 | 38550 | 38550 | 38450 | 4989 |
| 528 | 20240827 | 103000 | 17441887100 | 38550 | 38450 | 38550 | 38450 | 4055 |
| 529 | 20240827 | 102900 | 17285769000 | 38500 | 38450 | 38500 | 38450 | 918 |
| 530 | 20240827 | 102800 | 17250462350 | 38450 | 38450 | 38500 | 38450 | 1870 |
| 531 | 20240827 | 102700 | 17178556950 | 38500 | 38500 | 38500 | 38450 | 229 |
| 532 | 20240827 | 102600 | 17169741850 | 38450 | 38500 | 38500 | 38450 | 674 |
| 533 | 20240827 | 102500 | 17143807950 | 38450 | 38500 | 38500 | 38450 | 1090 |
| 534 | 20240827 | 102400 | 17101892400 | 38500 | 38450 | 38500 | 38450 | 555 |
| 535 | 20240827 | 102300 | 17080545200 | 38450 | 38500 | 38500 | 38450 | 197 |
| 536 | 20240827 | 102200 | 17072966000 | 38500 | 38500 | 38500 | 38450 | 630 |
| 537 | 20240827 | 102100 | 17048736050 | 38450 | 38500 | 38500 | 38450 | 1345 |
| 538 | 20240827 | 102000 | 16997012000 | 38500 | 38400 | 38500 | 38400 | 2319 |
| 539 | 20240827 | 101900 | 16907858950 | 38450 | 38400 | 38450 | 38350 | 4587 |
| 540 | 20240827 | 101800 | 16731748900 | 38400 | 38400 | 38450 | 38350 | 5104 |
| 541 | 20240827 | 101700 | 16535748450 | 38450 | 38500 | 38500 | 38400 | 3567 |
| 542 | 20240827 | 101600 | 16398601450 | 38500 | 38500 | 38550 | 38450 | 6365 |
| 543 | 20240827 | 101500 | 16153569450 | 38500 | 38500 | 38550 | 38500 | 1777 |
| 544 | 20240827 | 101400 | 16085148800 | 38500 | 38550 | 38550 | 38500 | 4976 |
| 545 | 20240827 | 101300 | 15893400650 | 38600 | 38600 | 38600 | 38550 | 790 |
| 546 | 20240827 | 101200 | 15862930250 | 38600 | 38600 | 38600 | 38550 | 3268 |
| 547 | 20240827 | 101100 | 15736890900 | 38600 | 38600 | 38650 | 38600 | 2489 |
| 548 | 20240827 | 101000 | 15640813800 | 38650 | 38650 | 38700 | 38600 | 348 |
| 549 | 20240827 | 100900 | 15627361300 | 38650 | 38700 | 38700 | 38600 | 3434 |
| 550 | 20240827 | 100800 | 15494616400 | 38650 | 38700 | 38700 | 38650 | 297 |
| 551 | 20240827 | 100700 | 15483131100 | 38700 | 38800 | 38800 | 38600 | 3630 |
| 552 | 20240827 | 100600 | 15342604750 | 38800 | 38750 | 38800 | 38750 | 3336 |
| 553 | 20240827 | 100500 | 15213293600 | 38750 | 38700 | 38750 | 38700 | 1459 |
| 554 | 20240827 | 100400 | 15156781150 | 38700 | 38650 | 38750 | 38600 | 4460 |
| 555 | 20240827 | 100300 | 14984326650 | 38650 | 38650 | 38650 | 38600 | 1222 |
| 556 | 20240827 | 100200 | 14937144400 | 38650 | 38650 | 38650 | 38600 | 1064 |
| 557 | 20240827 | 100100 | 14896038500 | 38650 | 38600 | 38650 | 38600 | 487 |
| 558 | 20240827 | 100000 | 14877233650 | 38600 | 38700 | 38700 | 38600 | 952 |
| 559 | 20240827 | 095900 | 14840451400 | 38700 | 38650 | 38700 | 38600 | 1277 |
| 560 | 20240827 | 095800 | 14791091900 | 38700 | 38700 | 38700 | 38600 | 2913 |
| 561 | 20240827 | 095700 | 14678476450 | 38700 | 38700 | 38750 | 38650 | 3017 |
| 562 | 20240827 | 095600 | 14561697650 | 38700 | 38750 | 38750 | 38650 | 1058 |
| 563 | 20240827 | 095500 | 14520752550 | 38750 | 38750 | 38750 | 38650 | 543 |
| 564 | 20240827 | 095400 | 14499738800 | 38750 | 38700 | 38750 | 38650 | 1162 |
| 565 | 20240827 | 095300 | 14454761950 | 38700 | 38600 | 38750 | 38600 | 9473 |
| 566 | 20240827 | 095200 | 14088529950 | 38650 | 38650 | 38650 | 38600 | 326 |
| 567 | 20240827 | 095100 | 14075933950 | 38600 | 38700 | 38700 | 38600 | 1265 |
| 568 | 20240827 | 095000 | 14027035800 | 38700 | 38750 | 38750 | 38650 | 1944 |
| 569 | 20240827 | 094900 | 13951845950 | 38750 | 38650 | 38750 | 38600 | 14110 |
| 570 | 20240827 | 094800 | 13406449850 | 38650 | 38700 | 38750 | 38650 | 2529 |
| 571 | 20240827 | 094700 | 13308671600 | 38700 | 38700 | 38750 | 38700 | 3173 |
| 572 | 20240827 | 094600 | 13185866900 | 38700 | 38750 | 38800 | 38700 | 4034 |
| 573 | 20240827 | 094500 | 13029598450 | 38750 | 38850 | 38850 | 38750 | 5616 |
| 574 | 20240827 | 094400 | 12811630200 | 38800 | 38800 | 38850 | 38750 | 7908 |
| 575 | 20240827 | 094300 | 12504990100 | 38800 | 38750 | 38800 | 38650 | 8845 |
| 576 | 20240827 | 094200 | 12162570650 | 38750 | 38650 | 38800 | 38650 | 4621 |
| 577 | 20240827 | 094100 | 11983749250 | 38650 | 38600 | 38650 | 38600 | 627 |
| 578 | 20240827 | 094000 | 11959528050 | 38650 | 38600 | 38650 | 38600 | 998 |
| 579 | 20240827 | 093900 | 11920993250 | 38600 | 38650 | 38650 | 38550 | 1233 |
| 580 | 20240827 | 093800 | 11873405350 | 38650 | 38600 | 38650 | 38550 | 4083 |
| 581 | 20240827 | 093700 | 11715825400 | 38600 | 38650 | 38650 | 38600 | 3408 |
| 582 | 20240827 | 093600 | 11584225300 | 38650 | 38700 | 38700 | 38600 | 3271 |
| 583 | 20240827 | 093500 | 11457822600 | 38700 | 38650 | 38700 | 38650 | 2426 |
| 584 | 20240827 | 093400 | 11363976750 | 38650 | 38700 | 38750 | 38600 | 9778 |
| 585 | 20240827 | 093300 | 10985837450 | 38700 | 38850 | 38850 | 38700 | 8562 |
| 586 | 20240827 | 093200 | 10653885000 | 38800 | 38850 | 38900 | 38800 | 19327 |
| 587 | 20240827 | 093100 | 9902858950 | 38850 | 38800 | 38850 | 38750 | 7092 |
| 588 | 20240827 | 093000 | 9627738700 | 38750 | 38650 | 38800 | 38650 | 9061 |
| 589 | 20240827 | 092900 | 9276864700 | 38700 | 38650 | 38700 | 38600 | 3278 |
| 590 | 20240827 | 092800 | 9150147300 | 38650 | 38600 | 38650 | 38600 | 2853 |
| 591 | 20240827 | 092700 | 9039957900 | 38600 | 38550 | 38600 | 38500 | 5388 |
| 592 | 20240827 | 092600 | 8832256950 | 38550 | 38550 | 38550 | 38500 | 1323 |
| 593 | 20240827 | 092500 | 8781309050 | 38500 | 38650 | 38650 | 38500 | 8929 |
| 594 | 20240827 | 092400 | 8436851850 | 38650 | 38650 | 38650 | 38600 | 6030 |
| 595 | 20240827 | 092300 | 8203830700 | 38650 | 38650 | 38650 | 38600 | 4604 |
| 596 | 20240827 | 092200 | 8025901400 | 38650 | 38600 | 38650 | 38550 | 4144 |
| 597 | 20240827 | 092100 | 7865909200 | 38550 | 38550 | 38600 | 38500 | 3746 |
| 598 | 20240827 | 092000 | 7721490300 | 38550 | 38450 | 38550 | 38400 | 4377 |
| 599 | 20240827 | 091900 | 7553040700 | 38450 | 38500 | 38500 | 38400 | 3483 |
| 600 | 20240827 | 091800 | 7419155250 | 38500 | 38500 | 38550 | 38450 | 2903 |
| 601 | 20240827 | 091700 | 7307413050 | 38500 | 38400 | 38500 | 38350 | 6001 |
| 602 | 20240827 | 091600 | 7076640900 | 38400 | 38250 | 38500 | 38250 | 13296 |
| 603 | 20240827 | 091500 | 6566460050 | 38250 | 38250 | 38300 | 38200 | 5761 |
| 604 | 20240827 | 091400 | 6346147900 | 38250 | 38350 | 38400 | 38250 | 6100 |
| 605 | 20240827 | 091300 | 6112365600 | 38350 | 38400 | 38400 | 38350 | 2951 |
| 606 | 20240827 | 091200 | 5999103150 | 38350 | 38400 | 38400 | 38350 | 2029 |
| 607 | 20240827 | 091100 | 5921253550 | 38400 | 38450 | 38450 | 38350 | 4722 |
| 608 | 20240827 | 091000 | 5739891400 | 38450 | 38500 | 38550 | 38400 | 7225 |
| 609 | 20240827 | 090900 | 5461748050 | 38500 | 38500 | 38550 | 38450 | 2690 |
| 610 | 20240827 | 090800 | 5358190800 | 38550 | 38450 | 38600 | 38450 | 11543 |
| 611 | 20240827 | 090700 | 4913438900 | 38450 | 38400 | 38450 | 38300 | 2128 |
| 612 | 20240827 | 090600 | 4831732900 | 38350 | 38350 | 38450 | 38300 | 5731 |
| 613 | 20240827 | 090500 | 4611783250 | 38300 | 38250 | 38350 | 38200 | 10276 |
| 614 | 20240827 | 090400 | 4218809400 | 38200 | 38350 | 38350 | 38200 | 15907 |
| 615 | 20240827 | 090300 | 3609818700 | 38400 | 38200 | 38450 | 38200 | 16680 |
| 616 | 20240827 | 090200 | 2970709000 | 38200 | 38300 | 38350 | 38200 | 17874 |
| 617 | 20240827 | 090100 | 2286999400 | 38300 | 38700 | 38700 | 38300 | 20538 |
| 618 | 20240827 | 090000 | 1497287950 | 38700 | 38650 | 38700 | 38500 | 38160 |