34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 192300 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 39119 |
| 3 | 20240827 | 192200 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20240827 | 192100 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20240827 | 192000 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20240827 | 191900 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20240827 | 191800 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20240827 | 191700 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20240827 | 191600 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20240827 | 191500 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20240827 | 191400 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20240827 | 191300 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20240827 | 191200 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20240827 | 191100 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20240827 | 191000 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20240827 | 190900 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20240827 | 190800 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20240827 | 190700 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20240827 | 190600 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20240827 | 190500 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20240827 | 190400 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20240827 | 190300 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20240827 | 190200 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20240827 | 190100 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20240827 | 190000 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20240827 | 185900 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20240827 | 185800 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20240827 | 185700 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20240827 | 185600 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20240827 | 185500 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20240827 | 185400 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20240827 | 185300 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 39119 |
| 33 | 20240827 | 185200 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20240827 | 185100 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20240827 | 185000 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20240827 | 184900 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20240827 | 184800 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20240827 | 184700 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20240827 | 184600 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20240827 | 184500 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20240827 | 184400 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20240827 | 184300 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20240827 | 184200 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20240827 | 184100 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20240827 | 184000 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20240827 | 183900 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20240827 | 183800 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20240827 | 183700 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20240827 | 183600 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20240827 | 183500 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20240827 | 183400 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20240827 | 183300 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20240827 | 183200 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20240827 | 183100 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20240827 | 183000 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20240827 | 182900 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20240827 | 182800 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20240827 | 182700 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20240827 | 182600 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20240827 | 182500 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20240827 | 182400 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20240827 | 182300 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 39119 |
| 63 | 20240827 | 182200 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20240827 | 182100 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20240827 | 182000 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20240827 | 181900 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20240827 | 181800 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20240827 | 181700 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20240827 | 181600 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20240827 | 181500 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20240827 | 181400 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20240827 | 181300 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20240827 | 181200 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20240827 | 181100 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20240827 | 181000 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20240827 | 180900 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20240827 | 180800 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20240827 | 180700 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20240827 | 180600 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20240827 | 180500 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20240827 | 180400 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20240827 | 180300 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20240827 | 180200 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20240827 | 180100 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20240827 | 180000 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20240827 | 175900 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20240827 | 175800 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20240827 | 175700 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20240827 | 175600 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20240827 | 175500 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20240827 | 175400 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20240827 | 175300 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 39119 |
| 93 | 20240827 | 175200 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20240827 | 175100 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20240827 | 175000 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20240827 | 174900 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20240827 | 174800 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20240827 | 174700 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20240827 | 174600 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20240827 | 174500 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20240827 | 174400 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20240827 | 174300 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20240827 | 174200 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20240827 | 174100 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20240827 | 174000 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20240827 | 173900 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20240827 | 173800 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20240827 | 173700 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20240827 | 173600 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20240827 | 173500 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20240827 | 173400 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20240827 | 173300 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20240827 | 173200 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20240827 | 173100 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20240827 | 173000 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20240827 | 172900 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20240827 | 172800 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20240827 | 172700 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20240827 | 172600 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20240827 | 172500 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20240827 | 172400 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20240827 | 172300 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 39119 |
| 123 | 20240827 | 172200 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20240827 | 172100 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20240827 | 172000 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20240827 | 171900 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20240827 | 171800 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20240827 | 171700 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20240827 | 171600 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20240827 | 171500 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20240827 | 171400 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20240827 | 171300 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20240827 | 171200 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20240827 | 171100 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20240827 | 171000 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20240827 | 170900 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20240827 | 170800 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20240827 | 170700 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20240827 | 170600 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20240827 | 170500 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20240827 | 170400 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20240827 | 170300 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20240827 | 170200 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20240827 | 170100 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20240827 | 170000 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20240827 | 165900 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20240827 | 165800 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20240827 | 165700 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20240827 | 165600 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20240827 | 165500 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20240827 | 165400 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20240827 | 165300 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 39119 |
| 153 | 20240827 | 165200 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20240827 | 165100 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20240827 | 165000 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20240827 | 164900 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20240827 | 164800 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20240827 | 164700 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20240827 | 164600 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20240827 | 164500 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20240827 | 164400 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20240827 | 164300 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20240827 | 164200 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20240827 | 164100 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20240827 | 164000 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20240827 | 163900 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20240827 | 163800 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20240827 | 163700 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20240827 | 163600 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20240827 | 163500 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20240827 | 163400 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20240827 | 163300 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20240827 | 163200 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20240827 | 163100 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20240827 | 163000 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20240827 | 162900 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20240827 | 162800 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20240827 | 162700 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20240827 | 162600 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20240827 | 162500 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20240827 | 162400 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20240827 | 162300 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 39119 |
| 183 | 20240827 | 162200 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20240827 | 162100 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20240827 | 162000 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20240827 | 161900 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20240827 | 161800 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20240827 | 161700 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20240827 | 161600 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20240827 | 161500 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20240827 | 161400 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20240827 | 161300 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20240827 | 161200 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20240827 | 161100 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20240827 | 161000 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20240827 | 160900 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20240827 | 160800 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20240827 | 160700 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20240827 | 160600 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20240827 | 160500 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20240827 | 160400 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20240827 | 160300 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20240827 | 160200 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20240827 | 160100 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20240827 | 160000 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20240827 | 155900 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20240827 | 155800 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20240827 | 155700 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20240827 | 155600 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20240827 | 155500 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20240827 | 155400 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20240827 | 155300 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 39119 |
| 213 | 20240827 | 155200 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20240827 | 155100 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20240827 | 155000 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20240827 | 154900 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20240827 | 154800 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20240827 | 154700 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20240827 | 154600 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20240827 | 154500 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20240827 | 154400 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20240827 | 154300 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 223 | 20240827 | 154200 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 224 | 20240827 | 154100 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 225 | 20240827 | 154000 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 226 | 20240827 | 153900 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 227 | 20240827 | 153800 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 228 | 20240827 | 153700 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 229 | 20240827 | 153600 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 230 | 20240827 | 153500 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 231 | 20240827 | 153400 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 232 | 20240827 | 153300 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 233 | 20240827 | 153200 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 234 | 20240827 | 153100 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 235 | 20240827 | 153000 | 52285981400 | 38300 | 38300 | 38300 | 38300 | 39119 |
| 236 | 20240827 | 152900 | 50787723700 | 38250 | 38250 | 38250 | 38250 | 0 |
| 237 | 20240827 | 152800 | 50787723700 | 38250 | 38250 | 38250 | 38250 | 0 |
| 238 | 20240827 | 152700 | 50787723700 | 38250 | 38250 | 38250 | 38250 | 0 |
| 239 | 20240827 | 152600 | 50787723700 | 38250 | 38250 | 38250 | 38250 | 0 |
| 240 | 20240827 | 152500 | 50787723700 | 38250 | 38250 | 38250 | 38250 | 0 |
| 241 | 20240827 | 152400 | 50787723700 | 38250 | 38250 | 38250 | 38250 | 0 |
| 242 | 20240827 | 152300 | 50787723700 | 38250 | 38250 | 38250 | 38250 | 0 |
| 243 | 20240827 | 152200 | 50787723700 | 38250 | 38250 | 38250 | 38250 | 0 |
| 244 | 20240827 | 152100 | 50787723700 | 38250 | 38250 | 38250 | 38250 | 0 |
| 245 | 20240827 | 152000 | 50787723700 | 38250 | 38250 | 38250 | 38250 | 0 |
| 246 | 20240827 | 151900 | 50787723700 | 38250 | 38150 | 38250 | 38150 | 8898 |
| 247 | 20240827 | 151800 | 50447890100 | 38150 | 38200 | 38350 | 38100 | 5828 |
| 248 | 20240827 | 151700 | 50225297700 | 38250 | 38150 | 38300 | 38150 | 10621 |
| 249 | 20240827 | 151600 | 49819132350 | 38150 | 38150 | 38150 | 38050 | 4418 |
| 250 | 20240827 | 151500 | 49650788900 | 38100 | 38100 | 38200 | 38050 | 12307 |
| 251 | 20240827 | 151400 | 49181657750 | 38100 | 38250 | 38250 | 38100 | 7103 |
| 252 | 20240827 | 151300 | 48910633250 | 38200 | 38200 | 38250 | 38150 | 3848 |
| 253 | 20240827 | 151200 | 48763649650 | 38200 | 38250 | 38300 | 38200 | 7965 |
| 254 | 20240827 | 151100 | 48458967950 | 38250 | 38300 | 38350 | 38250 | 4570 |
| 255 | 20240827 | 151000 | 48283950700 | 38300 | 38300 | 38350 | 38250 | 9565 |
| 256 | 20240827 | 150900 | 47917357900 | 38300 | 38250 | 38350 | 38200 | 8584 |
| 257 | 20240827 | 150800 | 47588535600 | 38200 | 38250 | 38300 | 38200 | 3419 |
| 258 | 20240827 | 150700 | 47457805350 | 38300 | 38300 | 38350 | 38250 | 4558 |
| 259 | 20240827 | 150600 | 47283276400 | 38300 | 38100 | 38350 | 38100 | 8758 |
| 260 | 20240827 | 150500 | 46948340850 | 38100 | 38250 | 38250 | 38100 | 14445 |
| 261 | 20240827 | 150400 | 46396856600 | 38200 | 38400 | 38400 | 38200 | 19355 |
| 262 | 20240827 | 150300 | 45655494050 | 38400 | 38350 | 38400 | 38250 | 18737 |
| 263 | 20240827 | 150200 | 44937449800 | 38350 | 38150 | 38350 | 38100 | 30578 |
| 264 | 20240827 | 150100 | 43767242800 | 38100 | 38150 | 38200 | 38100 | 6246 |
| 265 | 20240827 | 150000 | 43528897100 | 38200 | 38200 | 38250 | 38150 | 3893 |
| 266 | 20240827 | 145900 | 43380272800 | 38200 | 38200 | 38200 | 38000 | 8065 |
| 267 | 20240827 | 145800 | 43072875500 | 38150 | 38250 | 38250 | 38100 | 8617 |
| 268 | 20240827 | 145700 | 42743750700 | 38250 | 38250 | 38250 | 38200 | 6413 |
| 269 | 20240827 | 145600 | 42498634750 | 38200 | 38100 | 38250 | 38100 | 21098 |
| 270 | 20240827 | 145500 | 41692670150 | 38150 | 37950 | 38150 | 37900 | 9778 |
| 271 | 20240827 | 145400 | 41321076750 | 37950 | 37900 | 38000 | 37900 | 3063 |
| 272 | 20240827 | 145300 | 41204860450 | 37900 | 37950 | 38000 | 37850 | 7631 |
| 273 | 20240827 | 145200 | 40915474150 | 37950 | 38050 | 38150 | 37900 | 12954 |
| 274 | 20240827 | 145100 | 40422652600 | 38100 | 38000 | 38100 | 37950 | 12829 |
| 275 | 20240827 | 145000 | 39935073200 | 37950 | 37850 | 38000 | 37850 | 4388 |
| 276 | 20240827 | 144900 | 39768659700 | 37900 | 37900 | 37950 | 37850 | 2735 |
| 277 | 20240827 | 144800 | 39664994750 | 37950 | 37950 | 37950 | 37850 | 4350 |
| 278 | 20240827 | 144700 | 39500067950 | 37950 | 37900 | 38000 | 37900 | 5099 |
| 279 | 20240827 | 144600 | 39306580250 | 37950 | 37850 | 37950 | 37850 | 6764 |
| 280 | 20240827 | 144500 | 39050298950 | 37850 | 37950 | 37950 | 37850 | 5385 |
| 281 | 20240827 | 144400 | 38846151100 | 37950 | 38050 | 38050 | 37850 | 8485 |
| 282 | 20240827 | 144300 | 38524254600 | 38050 | 37900 | 38050 | 37800 | 13719 |
| 283 | 20240827 | 144200 | 38004121900 | 37900 | 38050 | 38100 | 37800 | 19044 |
| 284 | 20240827 | 144100 | 37281305650 | 38100 | 38150 | 38200 | 38050 | 18849 |
| 285 | 20240827 | 144000 | 36563097700 | 38150 | 38000 | 38150 | 37950 | 13860 |
| 286 | 20240827 | 143900 | 36035679050 | 38000 | 38050 | 38150 | 37950 | 17259 |
| 287 | 20240827 | 143800 | 35378977450 | 38050 | 38050 | 38150 | 37900 | 34569 |
| 288 | 20240827 | 143700 | 34063935900 | 38050 | 37800 | 38050 | 37700 | 33610 |
| 289 | 20240827 | 143600 | 32789500500 | 37800 | 37450 | 37900 | 37400 | 56948 |
| 290 | 20240827 | 143500 | 30641204250 | 37400 | 37450 | 37450 | 37400 | 1886 |
| 291 | 20240827 | 143400 | 30570607150 | 37450 | 37450 | 37500 | 37400 | 1883 |
| 292 | 20240827 | 143300 | 30500059050 | 37500 | 37300 | 37500 | 37300 | 9571 |
| 293 | 20240827 | 143200 | 30141791450 | 37350 | 37300 | 37350 | 37250 | 1850 |
| 294 | 20240827 | 143100 | 30072728100 | 37350 | 37200 | 37350 | 37200 | 1991 |
| 295 | 20240827 | 143000 | 29998594700 | 37200 | 37250 | 37350 | 37200 | 3775 |
| 296 | 20240827 | 142900 | 29857859450 | 37300 | 37400 | 37400 | 37200 | 2578 |
| 297 | 20240827 | 142800 | 29761714500 | 37350 | 37400 | 37400 | 37250 | 2634 |
| 298 | 20240827 | 142700 | 29663325750 | 37400 | 37450 | 37500 | 37400 | 3934 |
| 299 | 20240827 | 142600 | 29515999700 | 37450 | 37450 | 37450 | 37400 | 2926 |
| 300 | 20240827 | 142500 | 29406464450 | 37450 | 37250 | 37500 | 37200 | 15368 |
| 301 | 20240827 | 142400 | 28831819200 | 37250 | 37150 | 37300 | 37150 | 2460 |
| 302 | 20240827 | 142300 | 28740239050 | 37150 | 37100 | 37200 | 37100 | 4493 |
| 303 | 20240827 | 142200 | 28573426550 | 37150 | 37250 | 37300 | 37100 | 5431 |
| 304 | 20240827 | 142100 | 28371439100 | 37250 | 37400 | 37450 | 37200 | 8232 |
| 305 | 20240827 | 142000 | 28064043500 | 37400 | 37200 | 37400 | 37150 | 6176 |
| 306 | 20240827 | 141900 | 27833534300 | 37150 | 37350 | 37400 | 37050 | 9106 |
| 307 | 20240827 | 141800 | 27494639450 | 37350 | 37450 | 37500 | 37250 | 23604 |
| 308 | 20240827 | 141700 | 26611546450 | 37450 | 37250 | 37450 | 37200 | 29239 |
| 309 | 20240827 | 141600 | 25520413950 | 37200 | 37150 | 37250 | 37100 | 11411 |
| 310 | 20240827 | 141500 | 25095979650 | 37100 | 37200 | 37200 | 37100 | 5997 |
| 311 | 20240827 | 141400 | 24873102750 | 37100 | 37050 | 37200 | 37050 | 11993 |
| 312 | 20240827 | 141300 | 24427751400 | 37050 | 36950 | 37050 | 36900 | 6540 |
| 313 | 20240827 | 141200 | 24185832200 | 36950 | 36800 | 36950 | 36750 | 3474 |
| 314 | 20240827 | 141100 | 24057756250 | 36800 | 36900 | 36900 | 36800 | 1273 |
| 315 | 20240827 | 141000 | 24010853950 | 36850 | 36900 | 36900 | 36850 | 1494 |
| 316 | 20240827 | 140900 | 23955747000 | 36900 | 36950 | 36950 | 36850 | 1129 |
| 317 | 20240827 | 140800 | 23914085250 | 36900 | 37000 | 37000 | 36900 | 1234 |
| 318 | 20240827 | 140700 | 23868502800 | 37000 | 37050 | 37050 | 37000 | 2468 |
| 319 | 20240827 | 140600 | 23777166250 | 37050 | 37000 | 37100 | 36950 | 7984 |
| 320 | 20240827 | 140500 | 23481406900 | 37000 | 36950 | 37000 | 36950 | 3418 |
| 321 | 20240827 | 140400 | 23355044100 | 36950 | 36950 | 36950 | 36900 | 174 |
| 322 | 20240827 | 140300 | 23348617000 | 36950 | 36900 | 36950 | 36850 | 1702 |
| 323 | 20240827 | 140200 | 23285807050 | 36900 | 36900 | 36900 | 36850 | 655 |
| 324 | 20240827 | 140100 | 23261646200 | 36900 | 36800 | 36950 | 36800 | 3622 |
| 325 | 20240827 | 140000 | 23128112250 | 36750 | 36650 | 36850 | 36650 | 2257 |
| 326 | 20240827 | 135900 | 23045112450 | 36650 | 36750 | 36800 | 36650 | 5955 |
| 327 | 20240827 | 135800 | 22826420450 | 36750 | 36850 | 36900 | 36750 | 3147 |
| 328 | 20240827 | 135700 | 22710629150 | 36850 | 36900 | 37000 | 36850 | 2783 |
| 329 | 20240827 | 135600 | 22607844350 | 36900 | 36950 | 37000 | 36800 | 2451 |
| 330 | 20240827 | 135500 | 22517361150 | 36950 | 37050 | 37100 | 36950 | 5767 |
| 331 | 20240827 | 135400 | 22303584800 | 37050 | 37000 | 37100 | 36950 | 10030 |
| 332 | 20240827 | 135300 | 21932134100 | 37000 | 36900 | 37000 | 36900 | 2513 |
| 333 | 20240827 | 135200 | 21839282950 | 36900 | 36950 | 36950 | 36900 | 2423 |
| 334 | 20240827 | 135100 | 21749862400 | 36950 | 36750 | 36950 | 36750 | 4098 |
| 335 | 20240827 | 135000 | 21598661550 | 36750 | 36950 | 37000 | 36750 | 6028 |
| 336 | 20240827 | 134900 | 21376481900 | 36950 | 37000 | 37050 | 36950 | 8101 |
| 337 | 20240827 | 134800 | 21076769950 | 36950 | 36900 | 37150 | 36850 | 38985 |
| 338 | 20240827 | 134700 | 19634598400 | 36900 | 36900 | 36950 | 36850 | 5623 |
| 339 | 20240827 | 134600 | 19427139300 | 36850 | 36800 | 36900 | 36800 | 4922 |
| 340 | 20240827 | 134500 | 19245653950 | 36850 | 36700 | 36850 | 36700 | 5269 |
| 341 | 20240827 | 134400 | 19051729000 | 36750 | 36800 | 36850 | 36750 | 4272 |
| 342 | 20240827 | 134300 | 18894486500 | 36800 | 36900 | 36900 | 36800 | 4167 |
| 343 | 20240827 | 134200 | 18740916300 | 36900 | 36750 | 36900 | 36750 | 8517 |
| 344 | 20240827 | 134100 | 18427085850 | 36800 | 36800 | 36850 | 36750 | 8495 |
| 345 | 20240827 | 134000 | 18114442600 | 36800 | 36750 | 36900 | 36700 | 24399 |
| 346 | 20240827 | 133900 | 17215542450 | 36750 | 36650 | 36750 | 36600 | 11380 |
| 347 | 20240827 | 133800 | 16797619650 | 36700 | 36400 | 36700 | 36400 | 14328 |
| 348 | 20240827 | 133700 | 16273706950 | 36450 | 36400 | 36500 | 36400 | 829 |
| 349 | 20240827 | 133600 | 16243508700 | 36450 | 36500 | 36500 | 36450 | 1340 |
| 350 | 20240827 | 133500 | 16194644700 | 36450 | 36500 | 36500 | 36450 | 758 |
| 351 | 20240827 | 133400 | 16166981050 | 36500 | 36500 | 36550 | 36450 | 2450 |
| 352 | 20240827 | 133300 | 16077551550 | 36500 | 36500 | 36550 | 36450 | 3579 |
| 353 | 20240827 | 133200 | 15946833000 | 36500 | 36400 | 36500 | 36300 | 2303 |
| 354 | 20240827 | 133100 | 15862970300 | 36400 | 36400 | 36450 | 36350 | 1767 |
| 355 | 20240827 | 133000 | 15798679350 | 36400 | 36500 | 36500 | 36400 | 1365 |
| 356 | 20240827 | 132900 | 15748925350 | 36500 | 36500 | 36550 | 36450 | 4286 |
| 357 | 20240827 | 132800 | 15592511000 | 36450 | 36400 | 36650 | 36350 | 25160 |
| 358 | 20240827 | 132700 | 14674304900 | 36350 | 36150 | 36400 | 36150 | 3887 |
| 359 | 20240827 | 132600 | 14533211400 | 36150 | 36200 | 36250 | 36150 | 628 |
| 360 | 20240827 | 132500 | 14510502900 | 36250 | 36300 | 36350 | 36250 | 798 |
| 361 | 20240827 | 132400 | 14481534700 | 36300 | 36250 | 36350 | 36250 | 608 |
| 362 | 20240827 | 132300 | 14459472800 | 36250 | 36300 | 36350 | 36250 | 1157 |
| 363 | 20240827 | 132200 | 14417453150 | 36350 | 36250 | 36350 | 36250 | 6207 |
| 364 | 20240827 | 132100 | 14192008500 | 36250 | 36200 | 36300 | 36150 | 3561 |
| 365 | 20240827 | 132000 | 14062983900 | 36200 | 36250 | 36250 | 36150 | 1921 |
| 366 | 20240827 | 131900 | 13993429250 | 36200 | 36150 | 36250 | 36150 | 1585 |
| 367 | 20240827 | 131800 | 13936060000 | 36150 | 36050 | 36150 | 36000 | 3069 |
| 368 | 20240827 | 131700 | 13825374250 | 36000 | 35950 | 36050 | 35950 | 1151 |
| 369 | 20240827 | 131600 | 13783936800 | 35950 | 36000 | 36000 | 35950 | 384 |
| 370 | 20240827 | 131500 | 13770113900 | 36000 | 36000 | 36050 | 36000 | 1051 |
| 371 | 20240827 | 131400 | 13732273750 | 36050 | 35850 | 36050 | 35850 | 2523 |
| 372 | 20240827 | 131300 | 13641630900 | 35850 | 35900 | 35900 | 35850 | 1051 |
| 373 | 20240827 | 131200 | 13603925500 | 35900 | 35950 | 36000 | 35850 | 2339 |
| 374 | 20240827 | 131100 | 13519946650 | 35900 | 36050 | 36050 | 35850 | 8262 |
| 375 | 20240827 | 131000 | 13222628450 | 36050 | 36100 | 36100 | 36050 | 2513 |
| 376 | 20240827 | 130900 | 13131975450 | 36100 | 36100 | 36150 | 36100 | 677 |
| 377 | 20240827 | 130800 | 13107533100 | 36100 | 36200 | 36200 | 36100 | 1262 |
| 378 | 20240827 | 130700 | 13061922400 | 36200 | 36150 | 36200 | 36150 | 2347 |
| 379 | 20240827 | 130600 | 12976998650 | 36150 | 36100 | 36150 | 36050 | 1670 |
| 380 | 20240827 | 130500 | 12916688650 | 36100 | 36150 | 36200 | 36100 | 1156 |
| 381 | 20240827 | 130400 | 12874933200 | 36150 | 36100 | 36150 | 36000 | 3063 |
| 382 | 20240827 | 130300 | 12764364350 | 36150 | 36050 | 36200 | 36050 | 2740 |
| 383 | 20240827 | 130200 | 12665376050 | 36050 | 36400 | 36450 | 36050 | 4983 |
| 384 | 20240827 | 130100 | 12484993400 | 36450 | 36400 | 36500 | 36350 | 12242 |
| 385 | 20240827 | 130000 | 12039067950 | 36350 | 36400 | 36400 | 36250 | 5208 |
| 386 | 20240827 | 125900 | 11849627600 | 36300 | 36250 | 36350 | 36050 | 13075 |
| 387 | 20240827 | 125800 | 11375589000 | 36200 | 36300 | 36350 | 36200 | 9230 |
| 388 | 20240827 | 125700 | 11040433450 | 36300 | 36050 | 36300 | 36050 | 22917 |
| 389 | 20240827 | 125600 | 10210345200 | 36000 | 35600 | 36100 | 35600 | 26556 |
| 390 | 20240827 | 125500 | 9257138250 | 35550 | 35650 | 35650 | 35550 | 676 |
| 391 | 20240827 | 125400 | 9233072750 | 35650 | 35600 | 35650 | 35550 | 310 |
| 392 | 20240827 | 125300 | 9222041000 | 35600 | 35650 | 35700 | 35600 | 881 |
| 393 | 20240827 | 125200 | 9190640250 | 35650 | 35700 | 35700 | 35600 | 1864 |
| 394 | 20240827 | 125100 | 9124212600 | 35700 | 35600 | 35750 | 35600 | 7268 |
| 395 | 20240827 | 125000 | 8865010100 | 35550 | 35450 | 35600 | 35350 | 5677 |
| 396 | 20240827 | 124900 | 8663539200 | 35450 | 35400 | 35450 | 35350 | 1834 |
| 397 | 20240827 | 124800 | 8598614400 | 35400 | 35400 | 35400 | 35350 | 101 |
| 398 | 20240827 | 124700 | 8595041200 | 35350 | 35250 | 35400 | 35250 | 2992 |
| 399 | 20240827 | 124600 | 8489228300 | 35250 | 35250 | 35300 | 35250 | 158 |
| 400 | 20240827 | 124500 | 8483658700 | 35300 | 35300 | 35350 | 35300 | 133 |
| 401 | 20240827 | 124400 | 8478963500 | 35300 | 35300 | 35350 | 35250 | 1144 |
| 402 | 20240827 | 124300 | 8438583250 | 35250 | 35200 | 35250 | 35200 | 332 |
| 403 | 20240827 | 124200 | 8426880750 | 35200 | 35200 | 35200 | 35200 | 113 |
| 404 | 20240827 | 124100 | 8422903150 | 35200 | 35200 | 35250 | 35200 | 2128 |
| 405 | 20240827 | 124000 | 8347976150 | 35200 | 35200 | 35250 | 35200 | 226 |
| 406 | 20240827 | 123900 | 8340012500 | 35250 | 35300 | 35300 | 35200 | 39 |
| 407 | 20240827 | 123800 | 8338638000 | 35300 | 35200 | 35300 | 35100 | 2221 |
| 408 | 20240827 | 123700 | 8260309750 | 35200 | 35150 | 35200 | 35150 | 2241 |
| 409 | 20240827 | 123600 | 8181451500 | 35150 | 35150 | 35150 | 35150 | 344 |
| 410 | 20240827 | 123500 | 8169359900 | 35150 | 35150 | 35200 | 35150 | 29 |
| 411 | 20240827 | 123400 | 8168340500 | 35150 | 35150 | 35150 | 35150 | 425 |
| 412 | 20240827 | 123300 | 8153401750 | 35100 | 35150 | 35150 | 35100 | 2 |
| 413 | 20240827 | 123200 | 8153331500 | 35100 | 35100 | 35150 | 35100 | 4 |
| 414 | 20240827 | 123100 | 8153191050 | 35100 | 35100 | 35150 | 35050 | 558 |
| 415 | 20240827 | 123000 | 8133627650 | 35150 | 35100 | 35150 | 35100 | 3 |
| 416 | 20240827 | 122900 | 8133522250 | 35100 | 35100 | 35100 | 35100 | 56 |
| 417 | 20240827 | 122800 | 8131556650 | 35100 | 35100 | 35100 | 35050 | 298 |
| 418 | 20240827 | 122700 | 8121098200 | 35050 | 35050 | 35050 | 35050 | 77 |
| 419 | 20240827 | 122600 | 8118399350 | 35050 | 35100 | 35100 | 35050 | 45 |
| 420 | 20240827 | 122500 | 8116822050 | 35100 | 35050 | 35100 | 35050 | 563 |
| 421 | 20240827 | 122400 | 8097063900 | 35050 | 35050 | 35100 | 35050 | 265 |
| 422 | 20240827 | 122300 | 8087772700 | 35100 | 35100 | 35100 | 35050 | 92 |
| 423 | 20240827 | 122200 | 8084545850 | 35100 | 35100 | 35100 | 35100 | 203 |
| 424 | 20240827 | 122100 | 8077420550 | 35100 | 35100 | 35100 | 35100 | 173 |
| 425 | 20240827 | 122000 | 8071348250 | 35100 | 35100 | 35100 | 35100 | 472 |
| 426 | 20240827 | 121900 | 8054781050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 427 | 20240827 | 121800 | 8054781050 | 35100 | 35150 | 35150 | 35100 | 74 |
| 428 | 20240827 | 121700 | 8052180450 | 35100 | 35100 | 35150 | 35100 | 329 |
| 429 | 20240827 | 121600 | 8040631000 | 35100 | 35100 | 35100 | 35100 | 2 |
| 430 | 20240827 | 121500 | 8040560800 | 35100 | 35150 | 35150 | 35100 | 143 |
| 431 | 20240827 | 121400 | 8035539750 | 35150 | 34950 | 35150 | 34950 | 2771 |
| 432 | 20240827 | 121300 | 7938320100 | 35050 | 35000 | 35050 | 34950 | 113 |
| 433 | 20240827 | 121200 | 7934366150 | 35000 | 34950 | 35000 | 34950 | 85 |
| 434 | 20240827 | 121100 | 7931392150 | 34950 | 34950 | 34950 | 34950 | 9 |
| 435 | 20240827 | 121000 | 7931077600 | 34950 | 34950 | 35000 | 34950 | 103 |
| 436 | 20240827 | 120900 | 7927477050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 437 | 20240827 | 120800 | 7927477050 | 34950 | 35000 | 35000 | 34950 | 53 |
| 438 | 20240827 | 120700 | 7925623050 | 35000 | 35000 | 35000 | 35000 | 118 |
| 439 | 20240827 | 120600 | 7921493050 | 35050 | 35050 | 35050 | 35000 | 3 |
| 440 | 20240827 | 120500 | 7921387950 | 35000 | 35000 | 35000 | 35000 | 874 |
| 441 | 20240827 | 120400 | 7890797950 | 34950 | 34950 | 34950 | 34950 | 5 |
| 442 | 20240827 | 120300 | 7890623200 | 35000 | 35000 | 35000 | 35000 | 103 |
| 443 | 20240827 | 120200 | 7887018200 | 34950 | 34950 | 34950 | 34950 | 34 |
| 444 | 20240827 | 120100 | 7885829900 | 34950 | 34950 | 35000 | 34950 | 65 |
| 445 | 20240827 | 120000 | 7883558100 | 34950 | 34950 | 34950 | 34950 | 1 |
| 446 | 20240827 | 115900 | 7883523150 | 34950 | 35000 | 35000 | 34950 | 447 |
| 447 | 20240827 | 115800 | 7867888000 | 35000 | 35000 | 35000 | 35000 | 42 |
| 448 | 20240827 | 115700 | 7866418000 | 35000 | 34950 | 35000 | 34950 | 75 |
| 449 | 20240827 | 115600 | 7863793050 | 34950 | 35000 | 35000 | 34950 | 265 |
| 450 | 20240827 | 115500 | 7854518550 | 34950 | 34900 | 34950 | 34900 | 390 |
| 451 | 20240827 | 115400 | 7840888100 | 34950 | 34950 | 34950 | 34950 | 16 |
| 452 | 20240827 | 115300 | 7840328900 | 34900 | 34900 | 34900 | 34900 | 405 |
| 453 | 20240827 | 115200 | 7826194400 | 34900 | 34900 | 34900 | 34900 | 108 |
| 454 | 20240827 | 115100 | 7822425200 | 34900 | 34900 | 34900 | 34900 | 43 |
| 455 | 20240827 | 115000 | 7820924500 | 34900 | 34900 | 34900 | 34900 | 112 |
| 456 | 20240827 | 114900 | 7817015700 | 34900 | 34900 | 34900 | 34900 | 34 |
| 457 | 20240827 | 114800 | 7815829100 | 34900 | 34900 | 34900 | 34900 | 10 |
| 458 | 20240827 | 114700 | 7815480100 | 34900 | 34900 | 34900 | 34900 | 4 |
| 459 | 20240827 | 114600 | 7815340500 | 34850 | 34850 | 34850 | 34850 | 10 |
| 460 | 20240827 | 114500 | 7814992000 | 34850 | 34850 | 34850 | 34850 | 15 |
| 461 | 20240827 | 114400 | 7814469250 | 34900 | 34800 | 34900 | 34800 | 151 |
| 462 | 20240827 | 114300 | 7809201200 | 34800 | 34800 | 34800 | 34800 | 0 |
| 463 | 20240827 | 114200 | 7809201200 | 34800 | 34800 | 34900 | 34800 | 126 |
| 464 | 20240827 | 114100 | 7804814800 | 34850 | 34900 | 34900 | 34850 | 238 |
| 465 | 20240827 | 114000 | 7796509250 | 34900 | 34950 | 34950 | 34800 | 11 |
| 466 | 20240827 | 113900 | 7796125200 | 34950 | 34950 | 34950 | 34950 | 118 |
| 467 | 20240827 | 113800 | 7792001100 | 34800 | 34900 | 34900 | 34800 | 1392 |
| 468 | 20240827 | 113700 | 7743529550 | 34900 | 34950 | 34950 | 34900 | 168 |
| 469 | 20240827 | 113600 | 7737666250 | 34900 | 34900 | 34900 | 34900 | 6 |
| 470 | 20240827 | 113500 | 7737456850 | 34900 | 34900 | 34900 | 34900 | 268 |
| 471 | 20240827 | 113400 | 7728103650 | 34900 | 34850 | 34900 | 34850 | 125 |
| 472 | 20240827 | 113300 | 7723745650 | 34800 | 34800 | 34800 | 34800 | 222 |
| 473 | 20240827 | 113200 | 7716020050 | 34800 | 34850 | 34850 | 34800 | 55 |
| 474 | 20240827 | 113100 | 7714103450 | 34850 | 34850 | 34900 | 34800 | 3764 |
| 475 | 20240827 | 113000 | 7583079950 | 34850 | 34850 | 34850 | 34850 | 40 |
| 476 | 20240827 | 112900 | 7581685950 | 34850 | 34850 | 34850 | 34850 | 88 |
| 477 | 20240827 | 112800 | 7578619150 | 34850 | 34900 | 34900 | 34850 | 16 |
| 478 | 20240827 | 112700 | 7578061050 | 34850 | 34850 | 34850 | 34850 | 336 |
| 479 | 20240827 | 112600 | 7566351450 | 34850 | 34850 | 34900 | 34850 | 88 |
| 480 | 20240827 | 112500 | 7563284150 | 34850 | 34900 | 34900 | 34850 | 54 |
| 481 | 20240827 | 112400 | 7561401150 | 34900 | 34900 | 34900 | 34900 | 68 |
| 482 | 20240827 | 112300 | 7559027950 | 34900 | 34900 | 34900 | 34900 | 3 |
| 483 | 20240827 | 112200 | 7558923250 | 34900 | 34900 | 34900 | 34850 | 240 |
| 484 | 20240827 | 112100 | 7550547300 | 34900 | 34900 | 34900 | 34900 | 14 |
| 485 | 20240827 | 112000 | 7550058700 | 34900 | 34900 | 34950 | 34850 | 697 |
| 486 | 20240827 | 111900 | 7525729900 | 34900 | 34900 | 34950 | 34900 | 257 |
| 487 | 20240827 | 111800 | 7516756100 | 34950 | 34950 | 34950 | 34950 | 188 |
| 488 | 20240827 | 111700 | 7510185500 | 34950 | 35000 | 35000 | 34950 | 115 |
| 489 | 20240827 | 111600 | 7506161200 | 34950 | 35000 | 35000 | 34950 | 252 |
| 490 | 20240827 | 111500 | 7497342900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 491 | 20240827 | 111400 | 7497342900 | 35000 | 35000 | 35000 | 35000 | 54 |
| 492 | 20240827 | 111300 | 7495452900 | 34950 | 34950 | 34950 | 34950 | 238 |
| 493 | 20240827 | 111200 | 7487134800 | 34950 | 35050 | 35050 | 34950 | 120 |
| 494 | 20240827 | 111100 | 7482939700 | 35050 | 35100 | 35100 | 35000 | 293 |
| 495 | 20240827 | 111000 | 7472684200 | 35100 | 35000 | 35100 | 35000 | 2407 |
| 496 | 20240827 | 110900 | 7388255800 | 35050 | 35100 | 35100 | 35050 | 154 |
| 497 | 20240827 | 110800 | 7382850900 | 35000 | 35050 | 35050 | 35000 | 72 |
| 498 | 20240827 | 110700 | 7380327400 | 35100 | 35050 | 35100 | 35000 | 131 |
| 499 | 20240827 | 110600 | 7375735400 | 35100 | 35000 | 35100 | 35000 | 305 |
| 500 | 20240827 | 110500 | 7365053450 | 35000 | 35000 | 35000 | 34950 | 112 |
| 501 | 20240827 | 110400 | 7361133500 | 34950 | 35000 | 35000 | 34950 | 369 |
| 502 | 20240827 | 110300 | 7348234550 | 35000 | 34900 | 35000 | 34900 | 82 |
| 503 | 20240827 | 110200 | 7345372100 | 34900 | 35000 | 35000 | 34900 | 755 |
| 504 | 20240827 | 110100 | 7318981000 | 35000 | 34950 | 35000 | 34950 | 103 |
| 505 | 20240827 | 110000 | 7315381100 | 35000 | 35000 | 35050 | 35000 | 196 |
| 506 | 20240827 | 105900 | 7308520950 | 35000 | 35200 | 35200 | 34800 | 4381 |
| 507 | 20240827 | 105800 | 7155436200 | 35200 | 35200 | 35250 | 35150 | 1195 |
| 508 | 20240827 | 105700 | 7113382050 | 35200 | 35150 | 35200 | 35150 | 883 |
| 509 | 20240827 | 105600 | 7082314450 | 35100 | 35100 | 35150 | 35100 | 299 |
| 510 | 20240827 | 105500 | 7071819300 | 35100 | 35050 | 35100 | 35050 | 341 |
| 511 | 20240827 | 105400 | 7059856150 | 35050 | 35050 | 35100 | 35050 | 498 |
| 512 | 20240827 | 105300 | 7042400750 | 35050 | 35000 | 35050 | 35000 | 47 |
| 513 | 20240827 | 105200 | 7040755700 | 35000 | 35050 | 35050 | 35000 | 305 |
| 514 | 20240827 | 105100 | 7030065550 | 35100 | 35050 | 35100 | 35050 | 93 |
| 515 | 20240827 | 105000 | 7026805850 | 35050 | 34950 | 35050 | 34950 | 1081 |
| 516 | 20240827 | 104900 | 6988955200 | 35000 | 35000 | 35000 | 34950 | 9 |
| 517 | 20240827 | 104800 | 6988640300 | 35000 | 34950 | 35000 | 34800 | 680 |
| 518 | 20240827 | 104700 | 6964932200 | 34950 | 34900 | 35000 | 34850 | 416 |
| 519 | 20240827 | 104600 | 6950394200 | 34900 | 34900 | 34900 | 34900 | 104 |
| 520 | 20240827 | 104500 | 6946764600 | 34900 | 34850 | 34900 | 34850 | 506 |
| 521 | 20240827 | 104400 | 6929130200 | 34900 | 34850 | 34900 | 34850 | 113 |
| 522 | 20240827 | 104300 | 6925188750 | 34850 | 34900 | 34900 | 34850 | 159 |
| 523 | 20240827 | 104200 | 6919639800 | 34950 | 34900 | 34950 | 34850 | 89 |
| 524 | 20240827 | 104100 | 6916533700 | 34900 | 34850 | 34900 | 34850 | 150 |
| 525 | 20240827 | 104000 | 6911303000 | 34850 | 34900 | 34900 | 34850 | 45 |
| 526 | 20240827 | 103900 | 6909734700 | 34900 | 34900 | 34900 | 34900 | 237 |
| 527 | 20240827 | 103800 | 6901463400 | 34900 | 34950 | 34950 | 34900 | 7 |
| 528 | 20240827 | 103700 | 6901218800 | 34950 | 34850 | 34950 | 34850 | 232 |
| 529 | 20240827 | 103600 | 6893121050 | 34850 | 34850 | 34850 | 34850 | 10 |
| 530 | 20240827 | 103500 | 6892772550 | 34850 | 34850 | 34900 | 34850 | 22 |
| 531 | 20240827 | 103400 | 6892005750 | 34850 | 34800 | 34850 | 34800 | 163 |
| 532 | 20240827 | 103300 | 6886332350 | 34800 | 34950 | 34950 | 34800 | 1089 |
| 533 | 20240827 | 103200 | 6848357550 | 34950 | 34950 | 34950 | 34950 | 37 |
| 534 | 20240827 | 103100 | 6847064400 | 34950 | 34900 | 34950 | 34900 | 212 |
| 535 | 20240827 | 103000 | 6839665550 | 34900 | 34900 | 34900 | 34900 | 170 |
| 536 | 20240827 | 102900 | 6833732550 | 34900 | 34850 | 34900 | 34850 | 444 |
| 537 | 20240827 | 102800 | 6818247400 | 34800 | 34800 | 34800 | 34750 | 573 |
| 538 | 20240827 | 102700 | 6798312000 | 34800 | 34750 | 34800 | 34750 | 283 |
| 539 | 20240827 | 102600 | 6788471700 | 34750 | 34750 | 34750 | 34700 | 649 |
| 540 | 20240827 | 102500 | 6765949850 | 34750 | 34750 | 34750 | 34750 | 485 |
| 541 | 20240827 | 102400 | 6749096100 | 34750 | 34700 | 34750 | 34700 | 453 |
| 542 | 20240827 | 102300 | 6733376000 | 34750 | 34700 | 34750 | 34650 | 474 |
| 543 | 20240827 | 102200 | 6716942500 | 34700 | 34700 | 34700 | 34700 | 190 |
| 544 | 20240827 | 102100 | 6710349500 | 34700 | 34700 | 34750 | 34700 | 841 |
| 545 | 20240827 | 102000 | 6681165150 | 34700 | 34650 | 34700 | 34650 | 249 |
| 546 | 20240827 | 101900 | 6672536400 | 34650 | 34700 | 34750 | 34650 | 649 |
| 547 | 20240827 | 101800 | 6650028450 | 34750 | 34800 | 34800 | 34750 | 504 |
| 548 | 20240827 | 101700 | 6632505000 | 34800 | 34750 | 34800 | 34750 | 248 |
| 549 | 20240827 | 101600 | 6623876800 | 34750 | 34700 | 34750 | 34650 | 296 |
| 550 | 20240827 | 101500 | 6613610750 | 34600 | 34650 | 34650 | 34600 | 1178 |
| 551 | 20240827 | 101400 | 6572839300 | 34650 | 34700 | 34700 | 34650 | 2302 |
| 552 | 20240827 | 101300 | 6493062550 | 34650 | 34750 | 34750 | 34600 | 2219 |
| 553 | 20240827 | 101200 | 6416144850 | 34750 | 34750 | 34800 | 34700 | 1220 |
| 554 | 20240827 | 101100 | 6373799850 | 34700 | 34750 | 34750 | 34700 | 951 |
| 555 | 20240827 | 101000 | 6340769300 | 34750 | 34850 | 34850 | 34750 | 1905 |
| 556 | 20240827 | 100900 | 6274442750 | 34850 | 34900 | 34900 | 34850 | 557 |
| 557 | 20240827 | 100800 | 6255031150 | 34900 | 34750 | 34900 | 34750 | 4421 |
| 558 | 20240827 | 100700 | 6101234700 | 34750 | 34900 | 34900 | 34750 | 7524 |
| 559 | 20240827 | 100600 | 5839351650 | 34850 | 34950 | 35000 | 34850 | 4572 |
| 560 | 20240827 | 100500 | 5679930550 | 34950 | 34950 | 35000 | 34950 | 554 |
| 561 | 20240827 | 100400 | 5660567100 | 35000 | 35000 | 35000 | 34950 | 457 |
| 562 | 20240827 | 100300 | 5644577650 | 34950 | 35000 | 35000 | 34950 | 275 |
| 563 | 20240827 | 100200 | 5634954050 | 35000 | 35050 | 35050 | 35000 | 682 |
| 564 | 20240827 | 100100 | 5611078100 | 35050 | 35000 | 35050 | 35000 | 735 |
| 565 | 20240827 | 100000 | 5585352500 | 35000 | 35000 | 35000 | 34950 | 394 |
| 566 | 20240827 | 095900 | 5571564100 | 34950 | 34900 | 35000 | 34900 | 191 |
| 567 | 20240827 | 095800 | 5564895300 | 34900 | 34950 | 35000 | 34850 | 2876 |
| 568 | 20240827 | 095700 | 5464520550 | 34950 | 34950 | 35000 | 34900 | 855 |
| 569 | 20240827 | 095600 | 5434661750 | 35000 | 35150 | 35150 | 34900 | 7022 |
| 570 | 20240827 | 095500 | 5188925350 | 35150 | 35050 | 35150 | 35050 | 700 |
| 571 | 20240827 | 095400 | 5164370200 | 35100 | 35100 | 35150 | 35100 | 2335 |
| 572 | 20240827 | 095300 | 5082411550 | 35100 | 35100 | 35150 | 35100 | 860 |
| 573 | 20240827 | 095200 | 5052198400 | 35150 | 35150 | 35150 | 35150 | 1322 |
| 574 | 20240827 | 095100 | 5005730100 | 35150 | 35150 | 35200 | 35100 | 1731 |
| 575 | 20240827 | 095000 | 4944887200 | 35200 | 35150 | 35200 | 35100 | 213 |
| 576 | 20240827 | 094900 | 4937400350 | 35150 | 35150 | 35150 | 35150 | 170 |
| 577 | 20240827 | 094800 | 4931424850 | 35150 | 35200 | 35250 | 35150 | 1815 |
| 578 | 20240827 | 094700 | 4867555450 | 35200 | 35250 | 35250 | 35200 | 680 |
| 579 | 20240827 | 094600 | 4843589750 | 35300 | 35300 | 35300 | 35250 | 755 |
| 580 | 20240827 | 094500 | 4816939600 | 35350 | 35300 | 35350 | 35300 | 597 |
| 581 | 20240827 | 094400 | 4795842600 | 35300 | 35350 | 35400 | 35300 | 797 |
| 582 | 20240827 | 094300 | 4767667500 | 35350 | 35350 | 35450 | 35350 | 309 |
| 583 | 20240827 | 094200 | 4756736000 | 35350 | 35450 | 35450 | 35350 | 375 |
| 584 | 20240827 | 094100 | 4743471900 | 35450 | 35450 | 35500 | 35400 | 1171 |
| 585 | 20240827 | 094000 | 4701905950 | 35400 | 35400 | 35550 | 35350 | 832 |
| 586 | 20240827 | 093900 | 4672424150 | 35400 | 35450 | 35450 | 35350 | 2148 |
| 587 | 20240827 | 093800 | 4596386400 | 35450 | 35300 | 35650 | 35300 | 5688 |
| 588 | 20240827 | 093700 | 4394334450 | 35300 | 35200 | 35300 | 35200 | 708 |
| 589 | 20240827 | 093600 | 4369359850 | 35200 | 35150 | 35200 | 35100 | 1176 |
| 590 | 20240827 | 093500 | 4327977650 | 35100 | 35050 | 35200 | 35000 | 479 |
| 591 | 20240827 | 093400 | 4311184000 | 35000 | 35150 | 35150 | 34950 | 2312 |
| 592 | 20240827 | 093300 | 4230137150 | 35200 | 35150 | 35300 | 35150 | 4480 |
| 593 | 20240827 | 093200 | 4072379750 | 35100 | 34900 | 35100 | 34900 | 2094 |
| 594 | 20240827 | 093100 | 3999019450 | 34900 | 34950 | 35000 | 34900 | 1333 |
| 595 | 20240827 | 093000 | 3952453150 | 35000 | 34950 | 35000 | 34900 | 359 |
| 596 | 20240827 | 092900 | 3939903450 | 34950 | 34950 | 35000 | 34900 | 1932 |
| 597 | 20240827 | 092800 | 3872409000 | 34950 | 35000 | 35150 | 34900 | 2967 |
| 598 | 20240827 | 092700 | 3768535450 | 35050 | 35000 | 35100 | 35000 | 2326 |
| 599 | 20240827 | 092600 | 3687085150 | 35050 | 34950 | 35100 | 34900 | 2461 |
| 600 | 20240827 | 092500 | 3600963950 | 34900 | 34900 | 34950 | 34850 | 3557 |
| 601 | 20240827 | 092400 | 3476845500 | 34900 | 35400 | 35400 | 34900 | 5492 |
| 602 | 20240827 | 092300 | 3283982500 | 35400 | 35250 | 35500 | 35250 | 1480 |
| 603 | 20240827 | 092200 | 3231692800 | 35300 | 35450 | 35450 | 35250 | 3500 |
| 604 | 20240827 | 092100 | 3108034000 | 35450 | 35550 | 35550 | 35400 | 2537 |
| 605 | 20240827 | 092000 | 3018097700 | 35550 | 35600 | 35600 | 35450 | 1768 |
| 606 | 20240827 | 091900 | 2955296350 | 35550 | 35600 | 35600 | 35500 | 724 |
| 607 | 20240827 | 091800 | 2929577100 | 35600 | 35650 | 35650 | 35500 | 2310 |
| 608 | 20240827 | 091700 | 2847371200 | 35650 | 35650 | 35700 | 35550 | 2920 |
| 609 | 20240827 | 091600 | 2743357800 | 35650 | 35450 | 35700 | 35450 | 2883 |
| 610 | 20240827 | 091500 | 2640728050 | 35500 | 35550 | 35600 | 35450 | 3497 |
| 611 | 20240827 | 091400 | 2516553150 | 35600 | 35600 | 35600 | 35500 | 651 |
| 612 | 20240827 | 091300 | 2493400150 | 35500 | 35550 | 35600 | 35400 | 1796 |
| 613 | 20240827 | 091200 | 2429642200 | 35550 | 35550 | 35550 | 35400 | 3420 |
| 614 | 20240827 | 091100 | 2308323400 | 35550 | 35750 | 35750 | 35500 | 2716 |
| 615 | 20240827 | 091000 | 2211441700 | 35750 | 35800 | 35800 | 35750 | 4118 |
| 616 | 20240827 | 090900 | 2064132450 | 35750 | 35500 | 35800 | 35500 | 5722 |
| 617 | 20240827 | 090800 | 1860077350 | 35550 | 35350 | 35550 | 35250 | 2674 |
| 618 | 20240827 | 090700 | 1765429100 | 35350 | 35500 | 35500 | 35350 | 1719 |
| 619 | 20240827 | 090600 | 1704533650 | 35500 | 35500 | 35550 | 35400 | 2050 |
| 620 | 20240827 | 090500 | 1631784850 | 35400 | 35600 | 35600 | 35350 | 3483 |
| 621 | 20240827 | 090400 | 1508162350 | 35600 | 35700 | 35750 | 35600 | 3033 |
| 622 | 20240827 | 090300 | 1400053400 | 35700 | 35900 | 35900 | 35650 | 7372 |
| 623 | 20240827 | 090200 | 1136491350 | 35850 | 35400 | 35950 | 35250 | 16020 |
| 624 | 20240827 | 090100 | 564318950 | 35450 | 35200 | 35600 | 35100 | 8685 |
| 625 | 20240827 | 090000 | 256933100 | 35200 | 34950 | 35200 | 34950 | 5743 |