33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 192100 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 1689 |
| 3 | 20240827 | 192000 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 4 | 20240827 | 191900 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 5 | 20240827 | 191800 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 6 | 20240827 | 191700 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 7 | 20240827 | 191600 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 8 | 20240827 | 191500 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 9 | 20240827 | 191400 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 10 | 20240827 | 191300 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 11 | 20240827 | 191200 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 12 | 20240827 | 191100 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 13 | 20240827 | 191000 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 14 | 20240827 | 190900 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 15 | 20240827 | 190800 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 16 | 20240827 | 190700 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 17 | 20240827 | 190600 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 18 | 20240827 | 190500 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 19 | 20240827 | 190400 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 20 | 20240827 | 190300 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 21 | 20240827 | 190200 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 22 | 20240827 | 190100 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 23 | 20240827 | 190000 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 24 | 20240827 | 185900 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 25 | 20240827 | 185800 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 26 | 20240827 | 185700 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 27 | 20240827 | 185600 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 28 | 20240827 | 185500 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 29 | 20240827 | 185400 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 30 | 20240827 | 185300 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 31 | 20240827 | 185200 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 32 | 20240827 | 185100 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 1689 |
| 33 | 20240827 | 185000 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 34 | 20240827 | 184900 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 35 | 20240827 | 184800 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 36 | 20240827 | 184700 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 37 | 20240827 | 184600 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 38 | 20240827 | 184500 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 39 | 20240827 | 184400 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 40 | 20240827 | 184300 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 41 | 20240827 | 184200 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 42 | 20240827 | 184100 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 43 | 20240827 | 184000 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 44 | 20240827 | 183900 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 45 | 20240827 | 183800 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 46 | 20240827 | 183700 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 47 | 20240827 | 183600 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 48 | 20240827 | 183500 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 49 | 20240827 | 183400 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 50 | 20240827 | 183300 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 51 | 20240827 | 183200 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 52 | 20240827 | 183100 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 53 | 20240827 | 183000 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 54 | 20240827 | 182900 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 55 | 20240827 | 182800 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 56 | 20240827 | 182700 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 57 | 20240827 | 182600 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 58 | 20240827 | 182500 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 59 | 20240827 | 182400 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 60 | 20240827 | 182300 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 61 | 20240827 | 182200 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 62 | 20240827 | 182100 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 1689 |
| 63 | 20240827 | 182000 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 64 | 20240827 | 181900 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 65 | 20240827 | 181800 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 66 | 20240827 | 181700 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 67 | 20240827 | 181600 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 68 | 20240827 | 181500 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 69 | 20240827 | 181400 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 70 | 20240827 | 181300 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 71 | 20240827 | 181200 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 72 | 20240827 | 181100 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 73 | 20240827 | 181000 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 74 | 20240827 | 180900 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 75 | 20240827 | 180800 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 76 | 20240827 | 180700 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 77 | 20240827 | 180600 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 78 | 20240827 | 180500 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 79 | 20240827 | 180400 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 80 | 20240827 | 180300 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 81 | 20240827 | 180200 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 82 | 20240827 | 180100 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 83 | 20240827 | 180000 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 84 | 20240827 | 175900 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 85 | 20240827 | 175800 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 86 | 20240827 | 175700 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 87 | 20240827 | 175600 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 88 | 20240827 | 175500 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 89 | 20240827 | 175400 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 90 | 20240827 | 175300 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 91 | 20240827 | 175200 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 92 | 20240827 | 175100 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 1689 |
| 93 | 20240827 | 175000 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 94 | 20240827 | 174900 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 95 | 20240827 | 174800 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 96 | 20240827 | 174700 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 97 | 20240827 | 174600 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 98 | 20240827 | 174500 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 99 | 20240827 | 174400 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 100 | 20240827 | 174300 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 101 | 20240827 | 174200 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 102 | 20240827 | 174100 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 103 | 20240827 | 174000 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 104 | 20240827 | 173900 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 105 | 20240827 | 173800 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 106 | 20240827 | 173700 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 107 | 20240827 | 173600 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 108 | 20240827 | 173500 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 109 | 20240827 | 173400 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 110 | 20240827 | 173300 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 111 | 20240827 | 173200 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 112 | 20240827 | 173100 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 113 | 20240827 | 173000 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 114 | 20240827 | 172900 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 115 | 20240827 | 172800 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 116 | 20240827 | 172700 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 117 | 20240827 | 172600 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 118 | 20240827 | 172500 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 119 | 20240827 | 172400 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 120 | 20240827 | 172300 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 121 | 20240827 | 172200 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 122 | 20240827 | 172100 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 1689 |
| 123 | 20240827 | 172000 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 124 | 20240827 | 171900 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 125 | 20240827 | 171800 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 126 | 20240827 | 171700 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 127 | 20240827 | 171600 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 128 | 20240827 | 171500 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 129 | 20240827 | 171400 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 130 | 20240827 | 171300 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 131 | 20240827 | 171200 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 132 | 20240827 | 171100 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 133 | 20240827 | 171000 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 134 | 20240827 | 170900 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 135 | 20240827 | 170800 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 136 | 20240827 | 170700 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 137 | 20240827 | 170600 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 138 | 20240827 | 170500 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 139 | 20240827 | 170400 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 140 | 20240827 | 170300 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 141 | 20240827 | 170200 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 142 | 20240827 | 170100 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 143 | 20240827 | 170000 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 144 | 20240827 | 165900 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 145 | 20240827 | 165800 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 146 | 20240827 | 165700 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 147 | 20240827 | 165600 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 148 | 20240827 | 165500 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 149 | 20240827 | 165400 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 150 | 20240827 | 165300 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 151 | 20240827 | 165200 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 152 | 20240827 | 165100 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 1689 |
| 153 | 20240827 | 165000 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 154 | 20240827 | 164900 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 155 | 20240827 | 164800 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 156 | 20240827 | 164700 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 157 | 20240827 | 164600 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 158 | 20240827 | 164500 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 159 | 20240827 | 164400 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 160 | 20240827 | 164300 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 161 | 20240827 | 164200 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 162 | 20240827 | 164100 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 163 | 20240827 | 164000 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 164 | 20240827 | 163900 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 165 | 20240827 | 163800 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 166 | 20240827 | 163700 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 167 | 20240827 | 163600 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 168 | 20240827 | 163500 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 169 | 20240827 | 163400 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 170 | 20240827 | 163300 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 171 | 20240827 | 163200 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 172 | 20240827 | 163100 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 173 | 20240827 | 163000 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 174 | 20240827 | 162900 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 175 | 20240827 | 162800 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 176 | 20240827 | 162700 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 177 | 20240827 | 162600 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 178 | 20240827 | 162500 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 179 | 20240827 | 162400 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 180 | 20240827 | 162300 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 181 | 20240827 | 162200 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 182 | 20240827 | 162100 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 1689 |
| 183 | 20240827 | 162000 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 184 | 20240827 | 161900 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 185 | 20240827 | 161800 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 186 | 20240827 | 161700 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 187 | 20240827 | 161600 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 188 | 20240827 | 161500 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 189 | 20240827 | 161400 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 190 | 20240827 | 161300 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 191 | 20240827 | 161200 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 192 | 20240827 | 161100 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 193 | 20240827 | 161000 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 194 | 20240827 | 160900 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 195 | 20240827 | 160800 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 196 | 20240827 | 160700 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 197 | 20240827 | 160600 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 198 | 20240827 | 160500 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 199 | 20240827 | 160400 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 200 | 20240827 | 160300 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 201 | 20240827 | 160200 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 202 | 20240827 | 160100 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 203 | 20240827 | 160000 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 204 | 20240827 | 155900 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 205 | 20240827 | 155800 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 206 | 20240827 | 155700 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 207 | 20240827 | 155600 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 208 | 20240827 | 155500 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 209 | 20240827 | 155400 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 210 | 20240827 | 155300 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 211 | 20240827 | 155200 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 212 | 20240827 | 155100 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 1689 |
| 213 | 20240827 | 155000 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 214 | 20240827 | 154900 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 215 | 20240827 | 154800 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 216 | 20240827 | 154700 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 217 | 20240827 | 154600 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 218 | 20240827 | 154500 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 219 | 20240827 | 154400 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 220 | 20240827 | 154300 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 221 | 20240827 | 154200 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 222 | 20240827 | 154100 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 223 | 20240827 | 154000 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 224 | 20240827 | 153900 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 225 | 20240827 | 153800 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 226 | 20240827 | 153700 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 227 | 20240827 | 153600 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 228 | 20240827 | 153500 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 229 | 20240827 | 153400 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 230 | 20240827 | 153300 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 231 | 20240827 | 153200 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 232 | 20240827 | 153100 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 233 | 20240827 | 153000 | 3622607200 | 49150 | 49150 | 49150 | 49150 | 1689 |
| 234 | 20240827 | 152900 | 3539592850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 235 | 20240827 | 152800 | 3539592850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 236 | 20240827 | 152700 | 3539592850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 237 | 20240827 | 152600 | 3539592850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 238 | 20240827 | 152500 | 3539592850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 239 | 20240827 | 152400 | 3539592850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 240 | 20240827 | 152300 | 3539592850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 241 | 20240827 | 152200 | 3539592850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 242 | 20240827 | 152100 | 3539592850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 243 | 20240827 | 152000 | 3539592850 | 49150 | 49150 | 49150 | 49150 | 0 |
| 244 | 20240827 | 151900 | 3539592850 | 49150 | 49200 | 49200 | 49150 | 30 |
| 245 | 20240827 | 151800 | 3538117700 | 49300 | 49300 | 49300 | 49300 | 1 |
| 246 | 20240827 | 151700 | 3538068400 | 49300 | 49150 | 49350 | 49150 | 191 |
| 247 | 20240827 | 151600 | 3528657250 | 49100 | 49000 | 49100 | 49000 | 152 |
| 248 | 20240827 | 151500 | 3521196950 | 49050 | 49000 | 49050 | 49000 | 57 |
| 249 | 20240827 | 151400 | 3518401300 | 49000 | 49050 | 49150 | 49000 | 306 |
| 250 | 20240827 | 151300 | 3503389550 | 49150 | 49050 | 49200 | 49050 | 275 |
| 251 | 20240827 | 151200 | 3489887650 | 49050 | 49100 | 49200 | 49050 | 163 |
| 252 | 20240827 | 151100 | 3481885900 | 49100 | 49150 | 49200 | 49100 | 72 |
| 253 | 20240827 | 151000 | 3478346750 | 49150 | 49250 | 49300 | 49150 | 187 |
| 254 | 20240827 | 150900 | 3469140350 | 49250 | 49250 | 49300 | 49150 | 148 |
| 255 | 20240827 | 150800 | 3461849350 | 49200 | 49250 | 49250 | 49100 | 148 |
| 256 | 20240827 | 150700 | 3454569900 | 49200 | 49200 | 49300 | 49200 | 108 |
| 257 | 20240827 | 150600 | 3449250600 | 49200 | 49200 | 49250 | 49200 | 150 |
| 258 | 20240827 | 150500 | 3441864350 | 49150 | 49200 | 49200 | 49150 | 93 |
| 259 | 20240827 | 150400 | 3437289000 | 49150 | 49200 | 49250 | 49150 | 565 |
| 260 | 20240827 | 150300 | 3409488450 | 49200 | 49150 | 49300 | 49100 | 185 |
| 261 | 20240827 | 150200 | 3400385450 | 49200 | 49150 | 49200 | 49100 | 265 |
| 262 | 20240827 | 150100 | 3387362600 | 49150 | 49150 | 49150 | 49150 | 9 |
| 263 | 20240827 | 150000 | 3386920250 | 49150 | 49100 | 49200 | 49000 | 305 |
| 264 | 20240827 | 145900 | 3371949200 | 49100 | 49200 | 49200 | 49050 | 129 |
| 265 | 20240827 | 145800 | 3365610900 | 49150 | 49150 | 49150 | 49050 | 196 |
| 266 | 20240827 | 145700 | 3355981900 | 49100 | 49250 | 49300 | 49050 | 598 |
| 267 | 20240827 | 145600 | 3326572600 | 49300 | 49400 | 49400 | 49250 | 212 |
| 268 | 20240827 | 145500 | 3316117500 | 49300 | 49400 | 49400 | 49300 | 119 |
| 269 | 20240827 | 145400 | 3310242900 | 49300 | 49350 | 49350 | 49300 | 141 |
| 270 | 20240827 | 145300 | 3303286000 | 49350 | 49350 | 49350 | 49300 | 93 |
| 271 | 20240827 | 145200 | 3298699700 | 49350 | 49350 | 49350 | 49300 | 85 |
| 272 | 20240827 | 145100 | 3294505450 | 49300 | 49300 | 49350 | 49250 | 281 |
| 273 | 20240827 | 145000 | 3280649200 | 49350 | 49300 | 49350 | 49200 | 268 |
| 274 | 20240827 | 144900 | 3267440050 | 49300 | 49300 | 49300 | 49300 | 36 |
| 275 | 20240827 | 144800 | 3265665250 | 49250 | 49250 | 49300 | 49200 | 116 |
| 276 | 20240827 | 144700 | 3259952300 | 49300 | 49350 | 49350 | 49250 | 446 |
| 277 | 20240827 | 144600 | 3237974800 | 49350 | 49400 | 49400 | 49350 | 114 |
| 278 | 20240827 | 144500 | 3232346400 | 49350 | 49400 | 49400 | 49350 | 176 |
| 279 | 20240827 | 144400 | 3223656300 | 49350 | 49300 | 49400 | 49300 | 186 |
| 280 | 20240827 | 144300 | 3214478450 | 49300 | 49300 | 49350 | 49250 | 251 |
| 281 | 20240827 | 144200 | 3202104900 | 49300 | 49350 | 49400 | 49300 | 288 |
| 282 | 20240827 | 144100 | 3187899250 | 49400 | 49400 | 49400 | 49300 | 165 |
| 283 | 20240827 | 144000 | 3179751650 | 49400 | 49350 | 49400 | 49300 | 183 |
| 284 | 20240827 | 143900 | 3170716000 | 49350 | 49400 | 49400 | 49350 | 140 |
| 285 | 20240827 | 143800 | 3163803650 | 49400 | 49400 | 49400 | 49400 | 172 |
| 286 | 20240827 | 143700 | 3155306850 | 49400 | 49400 | 49450 | 49350 | 185 |
| 287 | 20240827 | 143600 | 3146164400 | 49400 | 49400 | 49400 | 49300 | 453 |
| 288 | 20240827 | 143500 | 3123808250 | 49450 | 49450 | 49450 | 49400 | 212 |
| 289 | 20240827 | 143400 | 3113328800 | 49450 | 49400 | 49450 | 49400 | 151 |
| 290 | 20240827 | 143300 | 3105866050 | 49400 | 49350 | 49400 | 49350 | 381 |
| 291 | 20240827 | 143200 | 3087044950 | 49350 | 49350 | 49400 | 49350 | 124 |
| 292 | 20240827 | 143100 | 3080920400 | 49350 | 49400 | 49400 | 49350 | 208 |
| 293 | 20240827 | 143000 | 3070651500 | 49400 | 49400 | 49400 | 49350 | 386 |
| 294 | 20240827 | 142900 | 3051584600 | 49350 | 49400 | 49400 | 49350 | 281 |
| 295 | 20240827 | 142800 | 3037705900 | 49400 | 49350 | 49400 | 49350 | 190 |
| 296 | 20240827 | 142700 | 3028324350 | 49350 | 49300 | 49400 | 49300 | 340 |
| 297 | 20240827 | 142600 | 3011556600 | 49250 | 49300 | 49350 | 49250 | 542 |
| 298 | 20240827 | 142500 | 2984840100 | 49350 | 49350 | 49350 | 49250 | 255 |
| 299 | 20240827 | 142400 | 2972258650 | 49350 | 49300 | 49350 | 49250 | 403 |
| 300 | 20240827 | 142300 | 2952386950 | 49250 | 49250 | 49300 | 49200 | 437 |
| 301 | 20240827 | 142200 | 2930862850 | 49250 | 49250 | 49300 | 49250 | 171 |
| 302 | 20240827 | 142100 | 2922438400 | 49250 | 49250 | 49250 | 49200 | 169 |
| 303 | 20240827 | 142000 | 2914115800 | 49250 | 49300 | 49300 | 49250 | 126 |
| 304 | 20240827 | 141900 | 2907909400 | 49250 | 49250 | 49250 | 49200 | 132 |
| 305 | 20240827 | 141800 | 2901408850 | 49250 | 49150 | 49300 | 49150 | 201 |
| 306 | 20240827 | 141700 | 2891519000 | 49150 | 49200 | 49200 | 49150 | 350 |
| 307 | 20240827 | 141600 | 2874315500 | 49200 | 49300 | 49350 | 49200 | 205 |
| 308 | 20240827 | 141500 | 2864217750 | 49300 | 49300 | 49350 | 49200 | 628 |
| 309 | 20240827 | 141400 | 2833258550 | 49300 | 49300 | 49300 | 49200 | 84 |
| 310 | 20240827 | 141300 | 2829120550 | 49300 | 49200 | 49300 | 49200 | 156 |
| 311 | 20240827 | 141200 | 2821438800 | 49200 | 49200 | 49200 | 49200 | 219 |
| 312 | 20240827 | 141100 | 2810664000 | 49200 | 49200 | 49200 | 49150 | 256 |
| 313 | 20240827 | 141000 | 2798070700 | 49150 | 49200 | 49200 | 49150 | 90 |
| 314 | 20240827 | 140900 | 2793643150 | 49200 | 49200 | 49200 | 49150 | 248 |
| 315 | 20240827 | 140800 | 2781446550 | 49200 | 49350 | 49350 | 49200 | 266 |
| 316 | 20240827 | 140700 | 2768336950 | 49350 | 49300 | 49400 | 49300 | 270 |
| 317 | 20240827 | 140600 | 2755010700 | 49350 | 49300 | 49350 | 49300 | 254 |
| 318 | 20240827 | 140500 | 2742476800 | 49350 | 49350 | 49350 | 49300 | 148 |
| 319 | 20240827 | 140400 | 2735173250 | 49350 | 49350 | 49400 | 49300 | 213 |
| 320 | 20240827 | 140300 | 2724661350 | 49300 | 49350 | 49350 | 49300 | 175 |
| 321 | 20240827 | 140200 | 2716026700 | 49350 | 49350 | 49400 | 49300 | 243 |
| 322 | 20240827 | 140100 | 2704032900 | 49400 | 49350 | 49400 | 49350 | 247 |
| 323 | 20240827 | 140000 | 2691836100 | 49350 | 49350 | 49350 | 49300 | 411 |
| 324 | 20240827 | 135900 | 2671553850 | 49300 | 49250 | 49300 | 49200 | 520 |
| 325 | 20240827 | 135800 | 2645930650 | 49250 | 49200 | 49250 | 49150 | 100 |
| 326 | 20240827 | 135700 | 2641007350 | 49200 | 49200 | 49200 | 49150 | 256 |
| 327 | 20240827 | 135600 | 2628412500 | 49200 | 49200 | 49200 | 49150 | 392 |
| 328 | 20240827 | 135500 | 2609130150 | 49150 | 49100 | 49200 | 49050 | 433 |
| 329 | 20240827 | 135400 | 2587854550 | 49050 | 49000 | 49100 | 48950 | 1502 |
| 330 | 20240827 | 135300 | 2514239650 | 49000 | 49000 | 49000 | 48950 | 408 |
| 331 | 20240827 | 135200 | 2494249550 | 48950 | 48900 | 49000 | 48700 | 871 |
| 332 | 20240827 | 135100 | 2451647850 | 48900 | 48850 | 48900 | 48750 | 1432 |
| 333 | 20240827 | 135000 | 2381687400 | 48850 | 48850 | 48900 | 48800 | 1042 |
| 334 | 20240827 | 134900 | 2330788900 | 48750 | 48800 | 48850 | 48750 | 223 |
| 335 | 20240827 | 134800 | 2319899850 | 48800 | 48850 | 48850 | 48800 | 168 |
| 336 | 20240827 | 134700 | 2311700550 | 48800 | 48850 | 48850 | 48800 | 78 |
| 337 | 20240827 | 134600 | 2307893150 | 48850 | 48800 | 48850 | 48800 | 90 |
| 338 | 20240827 | 134500 | 2303497200 | 48800 | 48800 | 48850 | 48800 | 402 |
| 339 | 20240827 | 134400 | 2283878550 | 48800 | 48850 | 48850 | 48750 | 129 |
| 340 | 20240827 | 134300 | 2277582550 | 48800 | 48800 | 48850 | 48800 | 164 |
| 341 | 20240827 | 134200 | 2269577950 | 48800 | 48750 | 48800 | 48750 | 362 |
| 342 | 20240827 | 134100 | 2251912450 | 48700 | 48850 | 48850 | 48700 | 112 |
| 343 | 20240827 | 134000 | 2246445200 | 48850 | 48800 | 48850 | 48800 | 78 |
| 344 | 20240827 | 133900 | 2242635400 | 48800 | 48800 | 48850 | 48800 | 69 |
| 345 | 20240827 | 133800 | 2239265200 | 48850 | 48750 | 48850 | 48750 | 222 |
| 346 | 20240827 | 133700 | 2228432600 | 48750 | 48800 | 48850 | 48750 | 258 |
| 347 | 20240827 | 133600 | 2215839800 | 48800 | 48800 | 48850 | 48800 | 354 |
| 348 | 20240827 | 133500 | 2198563650 | 48800 | 48750 | 48800 | 48700 | 759 |
| 349 | 20240827 | 133400 | 2161564550 | 48750 | 48700 | 48750 | 48700 | 171 |
| 350 | 20240827 | 133300 | 2153234300 | 48750 | 48700 | 48750 | 48700 | 304 |
| 351 | 20240827 | 133200 | 2138428300 | 48700 | 48700 | 48700 | 48650 | 121 |
| 352 | 20240827 | 133100 | 2132539100 | 48650 | 48600 | 48700 | 48600 | 1401 |
| 353 | 20240827 | 133000 | 2064411150 | 48600 | 48550 | 48600 | 48550 | 83 |
| 354 | 20240827 | 132900 | 2060378500 | 48600 | 48600 | 48600 | 48550 | 90 |
| 355 | 20240827 | 132800 | 2056005450 | 48600 | 48550 | 48600 | 48550 | 64 |
| 356 | 20240827 | 132700 | 2052895400 | 48600 | 48550 | 48600 | 48550 | 91 |
| 357 | 20240827 | 132600 | 2048473250 | 48550 | 48500 | 48550 | 48500 | 95 |
| 358 | 20240827 | 132500 | 2043862750 | 48500 | 48550 | 48550 | 48500 | 20 |
| 359 | 20240827 | 132400 | 2042891800 | 48550 | 48500 | 48550 | 48500 | 95 |
| 360 | 20240827 | 132300 | 2038280000 | 48550 | 48550 | 48550 | 48500 | 87 |
| 361 | 20240827 | 132200 | 2034057300 | 48550 | 48500 | 48550 | 48500 | 46 |
| 362 | 20240827 | 132100 | 2031824350 | 48500 | 48500 | 48550 | 48500 | 241 |
| 363 | 20240827 | 132000 | 2020135400 | 48500 | 48500 | 48500 | 48450 | 77 |
| 364 | 20240827 | 131900 | 2016402200 | 48450 | 48450 | 48450 | 48450 | 57 |
| 365 | 20240827 | 131800 | 2013640550 | 48450 | 48500 | 48500 | 48450 | 123 |
| 366 | 20240827 | 131700 | 2007681100 | 48500 | 48450 | 48500 | 48450 | 77 |
| 367 | 20240827 | 131600 | 2003947800 | 48500 | 48500 | 48500 | 48450 | 78 |
| 368 | 20240827 | 131500 | 2000165100 | 48450 | 48450 | 48500 | 48450 | 99 |
| 369 | 20240827 | 131400 | 1995366700 | 48500 | 48500 | 48500 | 48450 | 55 |
| 370 | 20240827 | 131300 | 1992701100 | 48500 | 48500 | 48500 | 48500 | 90 |
| 371 | 20240827 | 131200 | 1988336100 | 48500 | 48500 | 48500 | 48450 | 33 |
| 372 | 20240827 | 131100 | 1986735650 | 48500 | 48450 | 48500 | 48450 | 26 |
| 373 | 20240827 | 131000 | 1985475600 | 48500 | 48500 | 48500 | 48450 | 56 |
| 374 | 20240827 | 130900 | 1982760050 | 48500 | 48550 | 48550 | 48500 | 90 |
| 375 | 20240827 | 130800 | 1978393700 | 48550 | 48550 | 48550 | 48500 | 56 |
| 376 | 20240827 | 130700 | 1975676800 | 48500 | 48600 | 48600 | 48500 | 403 |
| 377 | 20240827 | 130600 | 1956118850 | 48650 | 48650 | 48650 | 48650 | 48 |
| 378 | 20240827 | 130500 | 1953783650 | 48650 | 48600 | 48650 | 48600 | 84 |
| 379 | 20240827 | 130400 | 1949697850 | 48650 | 48600 | 48650 | 48600 | 81 |
| 380 | 20240827 | 130300 | 1945760550 | 48650 | 48700 | 48700 | 48650 | 54 |
| 381 | 20240827 | 130200 | 1943131050 | 48650 | 48650 | 48700 | 48650 | 133 |
| 382 | 20240827 | 130100 | 1936658200 | 48700 | 48700 | 48700 | 48700 | 143 |
| 383 | 20240827 | 130000 | 1929694100 | 48700 | 48650 | 48700 | 48650 | 22 |
| 384 | 20240827 | 125900 | 1928622950 | 48650 | 48650 | 48700 | 48650 | 38 |
| 385 | 20240827 | 125800 | 1926773750 | 48700 | 48650 | 48700 | 48650 | 90 |
| 386 | 20240827 | 125700 | 1922391500 | 48700 | 48650 | 48700 | 48650 | 134 |
| 387 | 20240827 | 125600 | 1915872300 | 48650 | 48650 | 48650 | 48600 | 50 |
| 388 | 20240827 | 125500 | 1913441350 | 48650 | 48650 | 48650 | 48650 | 73 |
| 389 | 20240827 | 125400 | 1909889900 | 48650 | 48650 | 48650 | 48650 | 90 |
| 390 | 20240827 | 125300 | 1905511400 | 48650 | 48650 | 48700 | 48650 | 867 |
| 391 | 20240827 | 125200 | 1863331000 | 48700 | 48700 | 48700 | 48650 | 133 |
| 392 | 20240827 | 125100 | 1856859500 | 48700 | 48700 | 48700 | 48650 | 106 |
| 393 | 20240827 | 125000 | 1851697800 | 48700 | 48700 | 48700 | 48650 | 270 |
| 394 | 20240827 | 124900 | 1838550400 | 48650 | 48700 | 48700 | 48650 | 83 |
| 395 | 20240827 | 124800 | 1834508350 | 48700 | 48700 | 48700 | 48700 | 505 |
| 396 | 20240827 | 124700 | 1809914850 | 48700 | 48700 | 48700 | 48650 | 152 |
| 397 | 20240827 | 124600 | 1802515250 | 48700 | 48650 | 48700 | 48650 | 16 |
| 398 | 20240827 | 124500 | 1801736500 | 48650 | 48600 | 48650 | 48600 | 67 |
| 399 | 20240827 | 124400 | 1798477900 | 48600 | 48700 | 48700 | 48600 | 86 |
| 400 | 20240827 | 124300 | 1794292000 | 48700 | 48700 | 48700 | 48700 | 54 |
| 401 | 20240827 | 124200 | 1791662200 | 48700 | 48650 | 48700 | 48650 | 78 |
| 402 | 20240827 | 124100 | 1787866400 | 48650 | 48600 | 48650 | 48600 | 46 |
| 403 | 20240827 | 124000 | 1785629550 | 48650 | 48650 | 48650 | 48650 | 106 |
| 404 | 20240827 | 123900 | 1780472650 | 48650 | 48650 | 48650 | 48600 | 25 |
| 405 | 20240827 | 123800 | 1779256650 | 48650 | 48650 | 48650 | 48600 | 49 |
| 406 | 20240827 | 123700 | 1776874400 | 48650 | 48650 | 48650 | 48650 | 22 |
| 407 | 20240827 | 123600 | 1775804100 | 48650 | 48550 | 48650 | 48550 | 88 |
| 408 | 20240827 | 123500 | 1771527250 | 48550 | 48550 | 48550 | 48500 | 53 |
| 409 | 20240827 | 123400 | 1768955000 | 48550 | 48550 | 48550 | 48550 | 120 |
| 410 | 20240827 | 123300 | 1763129000 | 48550 | 48500 | 48550 | 48500 | 94 |
| 411 | 20240827 | 123200 | 1758565550 | 48500 | 48500 | 48550 | 48500 | 100 |
| 412 | 20240827 | 123100 | 1753715200 | 48550 | 48550 | 48550 | 48550 | 24 |
| 413 | 20240827 | 123000 | 1752550000 | 48550 | 48550 | 48550 | 48500 | 43 |
| 414 | 20240827 | 122900 | 1750462550 | 48550 | 48600 | 48650 | 48550 | 157 |
| 415 | 20240827 | 122800 | 1742832100 | 48600 | 48550 | 48600 | 48550 | 49 |
| 416 | 20240827 | 122700 | 1740452450 | 48550 | 48650 | 48650 | 48500 | 253 |
| 417 | 20240827 | 122600 | 1728171700 | 48650 | 48600 | 48650 | 48600 | 73 |
| 418 | 20240827 | 122500 | 1724621950 | 48650 | 48650 | 48650 | 48600 | 105 |
| 419 | 20240827 | 122400 | 1719515050 | 48650 | 48650 | 48650 | 48600 | 70 |
| 420 | 20240827 | 122300 | 1716111600 | 48650 | 48700 | 48700 | 48650 | 101 |
| 421 | 20240827 | 122200 | 1711197250 | 48700 | 48650 | 48700 | 48650 | 46 |
| 422 | 20240827 | 122100 | 1708957950 | 48650 | 48700 | 48700 | 48650 | 69 |
| 423 | 20240827 | 122000 | 1705599650 | 48650 | 48650 | 48700 | 48650 | 61 |
| 424 | 20240827 | 121900 | 1702631500 | 48700 | 48700 | 48700 | 48700 | 64 |
| 425 | 20240827 | 121800 | 1699514700 | 48700 | 48700 | 48700 | 48650 | 60 |
| 426 | 20240827 | 121700 | 1696592750 | 48650 | 48700 | 48700 | 48650 | 80 |
| 427 | 20240827 | 121600 | 1692699050 | 48700 | 48700 | 48700 | 48700 | 80 |
| 428 | 20240827 | 121500 | 1688803050 | 48700 | 48700 | 48700 | 48700 | 77 |
| 429 | 20240827 | 121400 | 1685053150 | 48700 | 48650 | 48700 | 48650 | 58 |
| 430 | 20240827 | 121300 | 1682230100 | 48700 | 48650 | 48700 | 48650 | 229 |
| 431 | 20240827 | 121200 | 1671088500 | 48750 | 48700 | 48750 | 48700 | 720 |
| 432 | 20240827 | 121100 | 1636021200 | 48750 | 48700 | 48750 | 48700 | 86 |
| 433 | 20240827 | 121000 | 1631829800 | 48700 | 48700 | 48700 | 48700 | 311 |
| 434 | 20240827 | 120900 | 1616684100 | 48700 | 48650 | 48700 | 48650 | 126 |
| 435 | 20240827 | 120800 | 1610552750 | 48650 | 48600 | 48650 | 48600 | 45 |
| 436 | 20240827 | 120700 | 1608364750 | 48650 | 48650 | 48650 | 48650 | 95 |
| 437 | 20240827 | 120600 | 1603743000 | 48650 | 48650 | 48650 | 48600 | 35 |
| 438 | 20240827 | 120500 | 1602040350 | 48650 | 48650 | 48650 | 48600 | 48 |
| 439 | 20240827 | 120400 | 1599706400 | 48650 | 48650 | 48650 | 48650 | 80 |
| 440 | 20240827 | 120300 | 1595814400 | 48650 | 48650 | 48650 | 48650 | 80 |
| 441 | 20240827 | 120200 | 1591922400 | 48650 | 48600 | 48650 | 48600 | 68 |
| 442 | 20240827 | 120100 | 1588617000 | 48650 | 48650 | 48650 | 48600 | 30 |
| 443 | 20240827 | 120000 | 1587157550 | 48650 | 48600 | 48650 | 48600 | 93 |
| 444 | 20240827 | 115900 | 1582634150 | 48650 | 48600 | 48650 | 48600 | 100 |
| 445 | 20240827 | 115800 | 1577773300 | 48650 | 48650 | 48650 | 48600 | 94 |
| 446 | 20240827 | 115700 | 1573201350 | 48650 | 48650 | 48650 | 48600 | 84 |
| 447 | 20240827 | 115600 | 1569115250 | 48650 | 48650 | 48650 | 48600 | 130 |
| 448 | 20240827 | 115500 | 1562790800 | 48700 | 48650 | 48700 | 48650 | 53 |
| 449 | 20240827 | 115400 | 1560209750 | 48700 | 48650 | 48700 | 48650 | 117 |
| 450 | 20240827 | 115300 | 1554511900 | 48700 | 48700 | 48700 | 48650 | 252 |
| 451 | 20240827 | 115200 | 1542249750 | 48700 | 48700 | 48700 | 48650 | 338 |
| 452 | 20240827 | 115100 | 1525790300 | 48700 | 48700 | 48700 | 48700 | 14 |
| 453 | 20240827 | 115000 | 1525108500 | 48700 | 48650 | 48700 | 48600 | 293 |
| 454 | 20240827 | 114900 | 1510864150 | 48600 | 48650 | 48650 | 48600 | 97 |
| 455 | 20240827 | 114800 | 1506146350 | 48650 | 48600 | 48650 | 48600 | 49 |
| 456 | 20240827 | 114700 | 1503763950 | 48600 | 48650 | 48650 | 48600 | 213 |
| 457 | 20240827 | 114600 | 1493409000 | 48600 | 48700 | 48700 | 48600 | 66 |
| 458 | 20240827 | 114500 | 1490197800 | 48700 | 48650 | 48700 | 48600 | 596 |
| 459 | 20240827 | 114400 | 1461194000 | 48650 | 48650 | 48650 | 48650 | 48 |
| 460 | 20240827 | 114300 | 1458858800 | 48650 | 48650 | 48650 | 48600 | 170 |
| 461 | 20240827 | 114200 | 1450589750 | 48650 | 48650 | 48650 | 48600 | 73 |
| 462 | 20240827 | 114100 | 1447038350 | 48650 | 48650 | 48650 | 48600 | 59 |
| 463 | 20240827 | 114000 | 1444168100 | 48650 | 48650 | 48650 | 48600 | 42 |
| 464 | 20240827 | 113900 | 1442125850 | 48650 | 48650 | 48650 | 48600 | 107 |
| 465 | 20240827 | 113800 | 1436920750 | 48650 | 48650 | 48650 | 48600 | 387 |
| 466 | 20240827 | 113700 | 1418105150 | 48650 | 48600 | 48650 | 48600 | 88 |
| 467 | 20240827 | 113600 | 1413825800 | 48650 | 48600 | 48650 | 48600 | 33 |
| 468 | 20240827 | 113500 | 1412220900 | 48600 | 48650 | 48650 | 48600 | 151 |
| 469 | 20240827 | 113400 | 1404879300 | 48650 | 48600 | 48650 | 48600 | 403 |
| 470 | 20240827 | 113300 | 1385289850 | 48600 | 48500 | 48600 | 48500 | 674 |
| 471 | 20240827 | 113200 | 1352569950 | 48500 | 48550 | 48550 | 48450 | 97 |
| 472 | 20240827 | 113100 | 1347866150 | 48500 | 48550 | 48550 | 48500 | 74 |
| 473 | 20240827 | 113000 | 1344275000 | 48450 | 48550 | 48550 | 48450 | 100 |
| 474 | 20240827 | 112900 | 1339424950 | 48550 | 48550 | 48550 | 48550 | 19 |
| 475 | 20240827 | 112800 | 1338502500 | 48500 | 48550 | 48550 | 48500 | 47 |
| 476 | 20240827 | 112700 | 1336222150 | 48550 | 48550 | 48550 | 48500 | 108 |
| 477 | 20240827 | 112600 | 1330979850 | 48500 | 48550 | 48550 | 48500 | 24 |
| 478 | 20240827 | 112500 | 1329814900 | 48550 | 48500 | 48550 | 48500 | 73 |
| 479 | 20240827 | 112400 | 1326272200 | 48550 | 48550 | 48550 | 48550 | 52 |
| 480 | 20240827 | 112300 | 1323747600 | 48550 | 48500 | 48550 | 48500 | 214 |
| 481 | 20240827 | 112200 | 1313360550 | 48500 | 48450 | 48500 | 48450 | 50 |
| 482 | 20240827 | 112100 | 1310936900 | 48500 | 48500 | 48500 | 48500 | 45 |
| 483 | 20240827 | 112000 | 1308754400 | 48500 | 48500 | 48500 | 48500 | 122 |
| 484 | 20240827 | 111900 | 1302837400 | 48400 | 48400 | 48450 | 48350 | 253 |
| 485 | 20240827 | 111800 | 1290591850 | 48400 | 48550 | 48600 | 48350 | 449 |
| 486 | 20240827 | 111700 | 1268797000 | 48550 | 48500 | 48550 | 48500 | 9 |
| 487 | 20240827 | 111600 | 1268360100 | 48500 | 48500 | 48550 | 48500 | 318 |
| 488 | 20240827 | 111500 | 1252935600 | 48500 | 48450 | 48500 | 48450 | 19 |
| 489 | 20240827 | 111400 | 1252014850 | 48450 | 48450 | 48450 | 48450 | 25 |
| 490 | 20240827 | 111300 | 1250803600 | 48450 | 48450 | 48500 | 48400 | 213 |
| 491 | 20240827 | 111200 | 1240482350 | 48450 | 48450 | 48450 | 48400 | 53 |
| 492 | 20240827 | 111100 | 1237914600 | 48450 | 48400 | 48450 | 48400 | 99 |
| 493 | 20240827 | 111000 | 1233120850 | 48400 | 48400 | 48450 | 48400 | 83 |
| 494 | 20240827 | 110900 | 1229103250 | 48450 | 48450 | 48450 | 48450 | 109 |
| 495 | 20240827 | 110800 | 1223822200 | 48450 | 48400 | 48450 | 48400 | 47 |
| 496 | 20240827 | 110700 | 1221545100 | 48450 | 48450 | 48450 | 48400 | 56 |
| 497 | 20240827 | 110600 | 1218833250 | 48450 | 48400 | 48450 | 48400 | 134 |
| 498 | 20240827 | 110500 | 1212346650 | 48400 | 48350 | 48400 | 48250 | 90 |
| 499 | 20240827 | 110400 | 1207995750 | 48250 | 48300 | 48350 | 48250 | 387 |
| 500 | 20240827 | 110300 | 1189304350 | 48350 | 48350 | 48400 | 48350 | 42 |
| 501 | 20240827 | 110200 | 1187273250 | 48400 | 48400 | 48400 | 48300 | 132 |
| 502 | 20240827 | 110100 | 1180888400 | 48400 | 48450 | 48450 | 48400 | 40 |
| 503 | 20240827 | 110000 | 1178951750 | 48450 | 48400 | 48450 | 48350 | 12 |
| 504 | 20240827 | 105900 | 1178370550 | 48450 | 48450 | 48450 | 48400 | 49 |
| 505 | 20240827 | 105800 | 1175996600 | 48400 | 48450 | 48500 | 48400 | 68 |
| 506 | 20240827 | 105700 | 1172700000 | 48450 | 48450 | 48450 | 48450 | 42 |
| 507 | 20240827 | 105600 | 1170665100 | 48450 | 48450 | 48450 | 48450 | 22 |
| 508 | 20240827 | 105500 | 1169599200 | 48400 | 48500 | 48550 | 48400 | 33 |
| 509 | 20240827 | 105400 | 1167998250 | 48550 | 48350 | 48550 | 48350 | 83 |
| 510 | 20240827 | 105300 | 1163972650 | 48350 | 48450 | 48500 | 48350 | 153 |
| 511 | 20240827 | 105200 | 1156565350 | 48500 | 48550 | 48550 | 48450 | 46 |
| 512 | 20240827 | 105100 | 1154334900 | 48550 | 48550 | 48550 | 48500 | 225 |
| 513 | 20240827 | 105000 | 1143411200 | 48500 | 48550 | 48600 | 48500 | 629 |
| 514 | 20240827 | 104900 | 1112871000 | 48550 | 48500 | 48550 | 48500 | 923 |
| 515 | 20240827 | 104800 | 1068094650 | 48500 | 48400 | 48500 | 48400 | 66 |
| 516 | 20240827 | 104700 | 1064894200 | 48450 | 48450 | 48450 | 48450 | 402 |
| 517 | 20240827 | 104600 | 1045417300 | 48450 | 48400 | 48450 | 48400 | 135 |
| 518 | 20240827 | 104500 | 1038882050 | 48450 | 48450 | 48450 | 48400 | 51 |
| 519 | 20240827 | 104400 | 1036412350 | 48450 | 48400 | 48450 | 48400 | 284 |
| 520 | 20240827 | 104300 | 1022665750 | 48400 | 48400 | 48400 | 48350 | 113 |
| 521 | 20240827 | 104200 | 1017198100 | 48400 | 48450 | 48450 | 48400 | 97 |
| 522 | 20240827 | 104100 | 1012501050 | 48450 | 48450 | 48450 | 48450 | 24 |
| 523 | 20240827 | 104000 | 1011338250 | 48450 | 48400 | 48450 | 48400 | 670 |
| 524 | 20240827 | 103900 | 978909250 | 48400 | 48400 | 48400 | 48350 | 40 |
| 525 | 20240827 | 103800 | 976973300 | 48350 | 48350 | 48400 | 48350 | 20 |
| 526 | 20240827 | 103700 | 976005650 | 48350 | 48350 | 48350 | 48300 | 357 |
| 527 | 20240827 | 103600 | 958745050 | 48300 | 48350 | 48350 | 48300 | 124 |
| 528 | 20240827 | 103500 | 952750100 | 48350 | 48350 | 48350 | 48350 | 10 |
| 529 | 20240827 | 103400 | 952266600 | 48350 | 48350 | 48350 | 48300 | 57 |
| 530 | 20240827 | 103300 | 949511650 | 48350 | 48350 | 48350 | 48300 | 107 |
| 531 | 20240827 | 103200 | 944340100 | 48300 | 48300 | 48300 | 48300 | 212 |
| 532 | 20240827 | 103100 | 934100500 | 48300 | 48300 | 48300 | 48250 | 174 |
| 533 | 20240827 | 103000 | 925698400 | 48300 | 48300 | 48350 | 48300 | 25 |
| 534 | 20240827 | 102900 | 924489950 | 48350 | 48350 | 48350 | 48300 | 104 |
| 535 | 20240827 | 102800 | 919462000 | 48350 | 48350 | 48350 | 48300 | 42 |
| 536 | 20240827 | 102700 | 917432750 | 48350 | 48350 | 48350 | 48300 | 41 |
| 537 | 20240827 | 102600 | 915450650 | 48300 | 48250 | 48300 | 48250 | 4 |
| 538 | 20240827 | 102500 | 915257500 | 48250 | 48300 | 48350 | 48250 | 119 |
| 539 | 20240827 | 102400 | 909508000 | 48250 | 48350 | 48350 | 48250 | 16 |
| 540 | 20240827 | 102300 | 908735200 | 48350 | 48300 | 48350 | 48300 | 72 |
| 541 | 20240827 | 102200 | 905255750 | 48300 | 48300 | 48350 | 48300 | 313 |
| 542 | 20240827 | 102100 | 890132850 | 48300 | 48300 | 48300 | 48300 | 14 |
| 543 | 20240827 | 102000 | 889456650 | 48300 | 48300 | 48300 | 48300 | 40 |
| 544 | 20240827 | 101900 | 887524650 | 48300 | 48250 | 48300 | 48250 | 139 |
| 545 | 20240827 | 101800 | 880812300 | 48250 | 48300 | 48300 | 48250 | 125 |
| 546 | 20240827 | 101700 | 874775200 | 48300 | 48300 | 48300 | 48300 | 25 |
| 547 | 20240827 | 101600 | 873567700 | 48300 | 48300 | 48300 | 48250 | 55 |
| 548 | 20240827 | 101500 | 870911900 | 48300 | 48350 | 48350 | 48300 | 78 |
| 549 | 20240827 | 101400 | 867142500 | 48350 | 48350 | 48350 | 48350 | 74 |
| 550 | 20240827 | 101300 | 863564600 | 48350 | 48300 | 48350 | 48300 | 72 |
| 551 | 20240827 | 101200 | 860086500 | 48350 | 48300 | 48350 | 48300 | 207 |
| 552 | 20240827 | 101100 | 850085200 | 48300 | 48200 | 48300 | 48200 | 368 |
| 553 | 20240827 | 101000 | 832327700 | 48250 | 48200 | 48250 | 48150 | 164 |
| 554 | 20240827 | 100900 | 824423700 | 48200 | 48200 | 48200 | 48200 | 25 |
| 555 | 20240827 | 100800 | 823218700 | 48200 | 48200 | 48200 | 48200 | 28 |
| 556 | 20240827 | 100700 | 821869100 | 48200 | 48250 | 48250 | 48200 | 84 |
| 557 | 20240827 | 100600 | 817819550 | 48200 | 48250 | 48250 | 48200 | 69 |
| 558 | 20240827 | 100500 | 814491700 | 48250 | 48150 | 48250 | 48150 | 123 |
| 559 | 20240827 | 100400 | 808566200 | 48150 | 48200 | 48200 | 48100 | 81 |
| 560 | 20240827 | 100300 | 804665700 | 48150 | 48200 | 48200 | 48150 | 131 |
| 561 | 20240827 | 100200 | 798353700 | 48200 | 48200 | 48250 | 48150 | 50 |
| 562 | 20240827 | 100100 | 795945250 | 48250 | 48350 | 48350 | 48250 | 121 |
| 563 | 20240827 | 100000 | 790103850 | 48300 | 48300 | 48350 | 48250 | 281 |
| 564 | 20240827 | 095900 | 776528700 | 48300 | 48300 | 48300 | 48300 | 16 |
| 565 | 20240827 | 095800 | 775755900 | 48300 | 48350 | 48350 | 48250 | 74 |
| 566 | 20240827 | 095700 | 772180200 | 48350 | 48350 | 48350 | 48350 | 60 |
| 567 | 20240827 | 095600 | 769279200 | 48350 | 48300 | 48350 | 48250 | 240 |
| 568 | 20240827 | 095500 | 757684850 | 48300 | 48300 | 48300 | 48200 | 199 |
| 569 | 20240827 | 095400 | 748078400 | 48250 | 48200 | 48250 | 48200 | 407 |
| 570 | 20240827 | 095300 | 728458850 | 48200 | 48150 | 48200 | 48150 | 206 |
| 571 | 20240827 | 095200 | 718537450 | 48150 | 48350 | 48350 | 48000 | 2035 |
| 572 | 20240827 | 095100 | 620503000 | 48350 | 48400 | 48400 | 48350 | 122 |
| 573 | 20240827 | 095000 | 614599800 | 48400 | 48350 | 48400 | 48350 | 84 |
| 574 | 20240827 | 094900 | 610537150 | 48400 | 48200 | 48400 | 48200 | 1860 |
| 575 | 20240827 | 094800 | 520694300 | 48250 | 48250 | 48250 | 48200 | 108 |
| 576 | 20240827 | 094700 | 515483450 | 48200 | 48250 | 48250 | 48200 | 51 |
| 577 | 20240827 | 094600 | 513023350 | 48250 | 48250 | 48250 | 48200 | 52 |
| 578 | 20240827 | 094500 | 510515600 | 48250 | 48200 | 48250 | 48200 | 129 |
| 579 | 20240827 | 094400 | 504296850 | 48150 | 48200 | 48200 | 48100 | 266 |
| 580 | 20240827 | 094300 | 491497250 | 48150 | 48150 | 48200 | 48150 | 61 |
| 581 | 20240827 | 094200 | 488558200 | 48150 | 48150 | 48250 | 48150 | 329 |
| 582 | 20240827 | 094100 | 472703200 | 48150 | 48200 | 48200 | 48100 | 83 |
| 583 | 20240827 | 094000 | 468708600 | 48100 | 48200 | 48200 | 48100 | 54 |
| 584 | 20240827 | 093900 | 466107800 | 48200 | 48200 | 48200 | 48150 | 27 |
| 585 | 20240827 | 093800 | 464807200 | 48200 | 48150 | 48200 | 48150 | 102 |
| 586 | 20240827 | 093700 | 459892050 | 48150 | 48250 | 48250 | 48100 | 362 |
| 587 | 20240827 | 093600 | 442449550 | 48250 | 48250 | 48250 | 48200 | 305 |
| 588 | 20240827 | 093500 | 427739350 | 48250 | 48150 | 48250 | 48050 | 439 |
| 589 | 20240827 | 093400 | 406603550 | 48150 | 48100 | 48150 | 48050 | 247 |
| 590 | 20240827 | 093300 | 394724600 | 48050 | 48150 | 48150 | 48050 | 263 |
| 591 | 20240827 | 093200 | 382067000 | 48150 | 48050 | 48150 | 48050 | 47 |
| 592 | 20240827 | 093100 | 379808350 | 48000 | 47900 | 48000 | 47900 | 288 |
| 593 | 20240827 | 093000 | 365987350 | 47850 | 47800 | 47850 | 47750 | 290 |
| 594 | 20240827 | 092900 | 352116900 | 47800 | 47800 | 47850 | 47800 | 12 |
| 595 | 20240827 | 092800 | 351543050 | 47850 | 47750 | 47850 | 47750 | 58 |
| 596 | 20240827 | 092700 | 348772150 | 47700 | 47700 | 47800 | 47700 | 270 |
| 597 | 20240827 | 092600 | 335887700 | 47700 | 47750 | 47750 | 47700 | 27 |
| 598 | 20240827 | 092500 | 334599300 | 47700 | 47700 | 47700 | 47700 | 24 |
| 599 | 20240827 | 092400 | 333454500 | 47800 | 47800 | 47800 | 47700 | 185 |
| 600 | 20240827 | 092300 | 324623600 | 47700 | 47650 | 47700 | 47600 | 292 |
| 601 | 20240827 | 092200 | 310698200 | 47600 | 47600 | 47650 | 47600 | 148 |
| 602 | 20240827 | 092100 | 303652000 | 47600 | 47600 | 47650 | 47600 | 41 |
| 603 | 20240827 | 092000 | 301699400 | 47700 | 47550 | 47700 | 47500 | 109 |
| 604 | 20240827 | 091900 | 296508200 | 47500 | 47500 | 47600 | 47500 | 284 |
| 605 | 20240827 | 091800 | 283003750 | 47550 | 47500 | 47550 | 47400 | 415 |
| 606 | 20240827 | 091700 | 263296250 | 47500 | 47450 | 47500 | 47450 | 15 |
| 607 | 20240827 | 091600 | 262583900 | 47500 | 47350 | 47550 | 47350 | 344 |
| 608 | 20240827 | 091500 | 246272850 | 47400 | 47400 | 47400 | 47400 | 23 |
| 609 | 20240827 | 091400 | 245182650 | 47350 | 47350 | 47350 | 47300 | 87 |
| 610 | 20240827 | 091300 | 241064000 | 47400 | 47400 | 47400 | 47350 | 115 |
| 611 | 20240827 | 091200 | 235616600 | 47400 | 47350 | 47400 | 47350 | 81 |
| 612 | 20240827 | 091100 | 231780100 | 47350 | 47300 | 47350 | 47300 | 93 |
| 613 | 20240827 | 091000 | 227376800 | 47250 | 47550 | 47600 | 47250 | 2070 |
| 614 | 20240827 | 090900 | 129147100 | 47600 | 47550 | 47600 | 47550 | 146 |
| 615 | 20240827 | 090800 | 122204750 | 47550 | 47550 | 47550 | 47550 | 57 |
| 616 | 20240827 | 090700 | 119494400 | 47550 | 47500 | 47550 | 47500 | 75 |
| 617 | 20240827 | 090600 | 115929600 | 47550 | 47550 | 47550 | 47500 | 129 |
| 618 | 20240827 | 090500 | 109795700 | 47550 | 47600 | 47600 | 47500 | 530 |
| 619 | 20240827 | 090400 | 84588250 | 47600 | 47900 | 47900 | 47600 | 380 |
| 620 | 20240827 | 090300 | 66461500 | 47900 | 47800 | 47900 | 47750 | 195 |
| 621 | 20240827 | 090200 | 57142050 | 47600 | 47800 | 47800 | 47600 | 122 |
| 622 | 20240827 | 090100 | 51327400 | 47800 | 47800 | 48100 | 47700 | 169 |
| 623 | 20240827 | 090000 | 43252100 | 47900 | 48100 | 48150 | 47900 | 900 |