31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 184100 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 1946 |
| 3 | 20240827 | 184000 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 4 | 20240827 | 183900 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 5 | 20240827 | 183800 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 6 | 20240827 | 183700 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 7 | 20240827 | 183600 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 8 | 20240827 | 183500 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 9 | 20240827 | 183400 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 10 | 20240827 | 183300 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 11 | 20240827 | 183200 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 12 | 20240827 | 183100 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 13 | 20240827 | 183000 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 14 | 20240827 | 182900 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 15 | 20240827 | 182800 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 16 | 20240827 | 182700 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 17 | 20240827 | 182600 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 18 | 20240827 | 182500 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 19 | 20240827 | 182400 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 20 | 20240827 | 182300 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 21 | 20240827 | 182200 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 22 | 20240827 | 182100 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 23 | 20240827 | 182000 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 24 | 20240827 | 181900 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 25 | 20240827 | 181800 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 26 | 20240827 | 181700 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 27 | 20240827 | 181600 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 28 | 20240827 | 181500 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 29 | 20240827 | 181400 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 30 | 20240827 | 181300 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 31 | 20240827 | 181200 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 32 | 20240827 | 181100 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 1946 |
| 33 | 20240827 | 181000 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 34 | 20240827 | 180900 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 35 | 20240827 | 180800 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 36 | 20240827 | 180700 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 37 | 20240827 | 180600 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 38 | 20240827 | 180500 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 39 | 20240827 | 180400 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 40 | 20240827 | 180300 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 41 | 20240827 | 180200 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 42 | 20240827 | 180100 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 43 | 20240827 | 180000 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 44 | 20240827 | 175900 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 45 | 20240827 | 175800 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 46 | 20240827 | 175700 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 47 | 20240827 | 175600 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 48 | 20240827 | 175500 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 49 | 20240827 | 175400 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 50 | 20240827 | 175300 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 51 | 20240827 | 175200 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 52 | 20240827 | 175100 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 53 | 20240827 | 175000 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 54 | 20240827 | 174900 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 55 | 20240827 | 174800 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 56 | 20240827 | 174700 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 57 | 20240827 | 174600 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 58 | 20240827 | 174500 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 59 | 20240827 | 174400 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 60 | 20240827 | 174300 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 61 | 20240827 | 174200 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 62 | 20240827 | 174100 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 1946 |
| 63 | 20240827 | 174000 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 64 | 20240827 | 173900 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 65 | 20240827 | 173800 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 66 | 20240827 | 173700 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 67 | 20240827 | 173600 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 68 | 20240827 | 173500 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 69 | 20240827 | 173400 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 70 | 20240827 | 173300 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 71 | 20240827 | 173200 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 72 | 20240827 | 173100 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 73 | 20240827 | 173000 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 74 | 20240827 | 172900 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 75 | 20240827 | 172800 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 76 | 20240827 | 172700 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 77 | 20240827 | 172600 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 78 | 20240827 | 172500 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 79 | 20240827 | 172400 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 80 | 20240827 | 172300 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 81 | 20240827 | 172200 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 82 | 20240827 | 172100 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 83 | 20240827 | 172000 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 84 | 20240827 | 171900 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 85 | 20240827 | 171800 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 86 | 20240827 | 171700 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 87 | 20240827 | 171600 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 88 | 20240827 | 171500 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 89 | 20240827 | 171400 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 90 | 20240827 | 171300 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 91 | 20240827 | 171200 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 92 | 20240827 | 171100 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 1946 |
| 93 | 20240827 | 171000 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 94 | 20240827 | 170900 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 95 | 20240827 | 170800 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 96 | 20240827 | 170700 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 97 | 20240827 | 170600 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 98 | 20240827 | 170500 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 99 | 20240827 | 170400 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 100 | 20240827 | 170300 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 101 | 20240827 | 170200 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 102 | 20240827 | 170100 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 103 | 20240827 | 170000 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 104 | 20240827 | 165900 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 105 | 20240827 | 165800 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 106 | 20240827 | 165700 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 107 | 20240827 | 165600 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 108 | 20240827 | 165500 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 109 | 20240827 | 165400 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 110 | 20240827 | 165300 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 111 | 20240827 | 165200 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 112 | 20240827 | 165100 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 113 | 20240827 | 165000 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 114 | 20240827 | 164900 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 115 | 20240827 | 164800 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 116 | 20240827 | 164700 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 117 | 20240827 | 164600 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 118 | 20240827 | 164500 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 119 | 20240827 | 164400 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 120 | 20240827 | 164300 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 121 | 20240827 | 164200 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 122 | 20240827 | 164100 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 1946 |
| 123 | 20240827 | 164000 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 124 | 20240827 | 163900 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 125 | 20240827 | 163800 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 126 | 20240827 | 163700 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 127 | 20240827 | 163600 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 128 | 20240827 | 163500 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 129 | 20240827 | 163400 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 130 | 20240827 | 163300 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 131 | 20240827 | 163200 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 132 | 20240827 | 163100 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 133 | 20240827 | 163000 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 134 | 20240827 | 162900 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 135 | 20240827 | 162800 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 136 | 20240827 | 162700 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 137 | 20240827 | 162600 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 138 | 20240827 | 162500 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 139 | 20240827 | 162400 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 140 | 20240827 | 162300 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 141 | 20240827 | 162200 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 142 | 20240827 | 162100 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 143 | 20240827 | 162000 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 144 | 20240827 | 161900 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 145 | 20240827 | 161800 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 146 | 20240827 | 161700 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 147 | 20240827 | 161600 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 148 | 20240827 | 161500 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 149 | 20240827 | 161400 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 150 | 20240827 | 161300 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 151 | 20240827 | 161200 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 152 | 20240827 | 161100 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 1946 |
| 153 | 20240827 | 161000 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 154 | 20240827 | 160900 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 155 | 20240827 | 160800 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 156 | 20240827 | 160700 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 157 | 20240827 | 160600 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 158 | 20240827 | 160500 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 159 | 20240827 | 160400 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 160 | 20240827 | 160300 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 161 | 20240827 | 160200 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 162 | 20240827 | 160100 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 163 | 20240827 | 160000 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 164 | 20240827 | 155900 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 165 | 20240827 | 155800 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 166 | 20240827 | 155700 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 167 | 20240827 | 155600 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 168 | 20240827 | 155500 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 169 | 20240827 | 155400 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 170 | 20240827 | 155300 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 171 | 20240827 | 155200 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 172 | 20240827 | 155100 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 173 | 20240827 | 155000 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 174 | 20240827 | 154900 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 175 | 20240827 | 154800 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 176 | 20240827 | 154700 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 177 | 20240827 | 154600 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 178 | 20240827 | 154500 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 179 | 20240827 | 154400 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 180 | 20240827 | 154300 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 181 | 20240827 | 154200 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 182 | 20240827 | 154100 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 1946 |
| 183 | 20240827 | 154000 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 184 | 20240827 | 153900 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 185 | 20240827 | 153800 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 186 | 20240827 | 153700 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 187 | 20240827 | 153600 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 188 | 20240827 | 153500 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 189 | 20240827 | 153400 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 190 | 20240827 | 153300 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 191 | 20240827 | 153200 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 192 | 20240827 | 153100 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 193 | 20240827 | 153000 | 3451590650 | 49300 | 49300 | 49300 | 49300 | 1946 |
| 194 | 20240827 | 152900 | 3355652850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 195 | 20240827 | 152800 | 3355652850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 196 | 20240827 | 152700 | 3355652850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 197 | 20240827 | 152600 | 3355652850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 198 | 20240827 | 152500 | 3355652850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 199 | 20240827 | 152400 | 3355652850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 200 | 20240827 | 152300 | 3355652850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 201 | 20240827 | 152200 | 3355652850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 202 | 20240827 | 152100 | 3355652850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 203 | 20240827 | 152000 | 3355652850 | 49300 | 49300 | 49300 | 49300 | 0 |
| 204 | 20240827 | 151900 | 3355652850 | 49300 | 49300 | 49350 | 49300 | 117 |
| 205 | 20240827 | 151800 | 3349884250 | 49300 | 49450 | 49450 | 49300 | 38 |
| 206 | 20240827 | 151700 | 3348007800 | 49450 | 49450 | 49450 | 49300 | 310 |
| 207 | 20240827 | 151600 | 3332685450 | 49450 | 49400 | 49450 | 49300 | 170 |
| 208 | 20240827 | 151500 | 3324290000 | 49450 | 49300 | 49450 | 49300 | 213 |
| 209 | 20240827 | 151400 | 3313777350 | 49350 | 49350 | 49450 | 49300 | 332 |
| 210 | 20240827 | 151300 | 3297375500 | 49300 | 49450 | 49450 | 49300 | 237 |
| 211 | 20240827 | 151200 | 3285664050 | 49450 | 49400 | 49450 | 49300 | 164 |
| 212 | 20240827 | 151100 | 3277561950 | 49450 | 49450 | 49450 | 49350 | 327 |
| 213 | 20240827 | 151000 | 3261397650 | 49350 | 49350 | 49450 | 49300 | 239 |
| 214 | 20240827 | 150900 | 3249597350 | 49450 | 49450 | 49450 | 49350 | 264 |
| 215 | 20240827 | 150800 | 3236547000 | 49400 | 49400 | 49450 | 49350 | 187 |
| 216 | 20240827 | 150700 | 3227305250 | 49450 | 49400 | 49450 | 49300 | 275 |
| 217 | 20240827 | 150600 | 3213717000 | 49350 | 49400 | 49450 | 49300 | 210 |
| 218 | 20240827 | 150500 | 3203344600 | 49400 | 49300 | 49450 | 49300 | 335 |
| 219 | 20240827 | 150400 | 3186796650 | 49300 | 49400 | 49450 | 49300 | 295 |
| 220 | 20240827 | 150300 | 3172228450 | 49450 | 49350 | 49450 | 49300 | 241 |
| 221 | 20240827 | 150200 | 3160322600 | 49400 | 49350 | 49450 | 49300 | 399 |
| 222 | 20240827 | 150100 | 3140615900 | 49400 | 49400 | 49400 | 49300 | 214 |
| 223 | 20240827 | 150000 | 3130052050 | 49400 | 49400 | 49400 | 49300 | 262 |
| 224 | 20240827 | 145900 | 3117121900 | 49400 | 49400 | 49400 | 49350 | 256 |
| 225 | 20240827 | 145800 | 3104475850 | 49350 | 49400 | 49450 | 49350 | 256 |
| 226 | 20240827 | 145700 | 3091834200 | 49350 | 49350 | 49450 | 49350 | 198 |
| 227 | 20240827 | 145600 | 3082052100 | 49400 | 49350 | 49450 | 49350 | 542 |
| 228 | 20240827 | 145500 | 3055277650 | 49350 | 49400 | 49400 | 49300 | 181 |
| 229 | 20240827 | 145400 | 3046343400 | 49400 | 49350 | 49400 | 49300 | 424 |
| 230 | 20240827 | 145300 | 3025409700 | 49400 | 49400 | 49400 | 49300 | 313 |
| 231 | 20240827 | 145200 | 3009953750 | 49350 | 49400 | 49400 | 49350 | 156 |
| 232 | 20240827 | 145100 | 3002250400 | 49350 | 49300 | 49400 | 49300 | 210 |
| 233 | 20240827 | 145000 | 2991886450 | 49300 | 49300 | 49300 | 49250 | 259 |
| 234 | 20240827 | 144900 | 2979118150 | 49300 | 49350 | 49400 | 49250 | 308 |
| 235 | 20240827 | 144800 | 2963930650 | 49350 | 49300 | 49400 | 49300 | 257 |
| 236 | 20240827 | 144700 | 2951246900 | 49300 | 49250 | 49350 | 49250 | 300 |
| 237 | 20240827 | 144600 | 2936450400 | 49300 | 49300 | 49350 | 49250 | 520 |
| 238 | 20240827 | 144500 | 2910808450 | 49350 | 49350 | 49350 | 49300 | 233 |
| 239 | 20240827 | 144400 | 2899311150 | 49350 | 49300 | 49350 | 49250 | 377 |
| 240 | 20240827 | 144300 | 2880718400 | 49250 | 49300 | 49350 | 49250 | 179 |
| 241 | 20240827 | 144200 | 2871894150 | 49300 | 49350 | 49350 | 49250 | 196 |
| 242 | 20240827 | 144100 | 2862226450 | 49300 | 49400 | 49400 | 49300 | 313 |
| 243 | 20240827 | 144000 | 2846772850 | 49350 | 49350 | 49400 | 49300 | 180 |
| 244 | 20240827 | 143900 | 2837888850 | 49400 | 49350 | 49400 | 49300 | 272 |
| 245 | 20240827 | 143800 | 2824465050 | 49350 | 49350 | 49400 | 49350 | 234 |
| 246 | 20240827 | 143700 | 2812908600 | 49350 | 49350 | 49400 | 49350 | 156 |
| 247 | 20240827 | 143600 | 2805209550 | 49350 | 49350 | 49400 | 49300 | 251 |
| 248 | 20240827 | 143500 | 2792822950 | 49350 | 49300 | 49400 | 49300 | 255 |
| 249 | 20240827 | 143400 | 2780242600 | 49350 | 49250 | 49350 | 49250 | 206 |
| 250 | 20240827 | 143300 | 2770085450 | 49250 | 49350 | 49350 | 49250 | 262 |
| 251 | 20240827 | 143200 | 2757166800 | 49300 | 49300 | 49400 | 49250 | 332 |
| 252 | 20240827 | 143100 | 2740795400 | 49300 | 49350 | 49350 | 49250 | 300 |
| 253 | 20240827 | 143000 | 2726004300 | 49400 | 49300 | 49400 | 49250 | 184 |
| 254 | 20240827 | 142900 | 2716929500 | 49300 | 49350 | 49450 | 49300 | 308 |
| 255 | 20240827 | 142800 | 2701710250 | 49300 | 49350 | 49350 | 49300 | 248 |
| 256 | 20240827 | 142700 | 2689473650 | 49300 | 49400 | 49400 | 49250 | 207 |
| 257 | 20240827 | 142600 | 2679257500 | 49400 | 49350 | 49450 | 49300 | 271 |
| 258 | 20240827 | 142500 | 2665874900 | 49350 | 49350 | 49350 | 49300 | 207 |
| 259 | 20240827 | 142400 | 2655659750 | 49350 | 49350 | 49450 | 49300 | 256 |
| 260 | 20240827 | 142300 | 2643024750 | 49350 | 49350 | 49350 | 49300 | 212 |
| 261 | 20240827 | 142200 | 2632563000 | 49350 | 49300 | 49400 | 49250 | 295 |
| 262 | 20240827 | 142100 | 2618009850 | 49300 | 49400 | 49400 | 49250 | 144 |
| 263 | 20240827 | 142000 | 2610911500 | 49350 | 49400 | 49400 | 49350 | 303 |
| 264 | 20240827 | 141900 | 2595944100 | 49400 | 49450 | 49450 | 49350 | 178 |
| 265 | 20240827 | 141800 | 2587145100 | 49400 | 49400 | 49450 | 49350 | 247 |
| 266 | 20240827 | 141700 | 2574936650 | 49450 | 49450 | 49450 | 49350 | 425 |
| 267 | 20240827 | 141600 | 2553926650 | 49400 | 49400 | 49450 | 49350 | 200 |
| 268 | 20240827 | 141500 | 2544047900 | 49400 | 49400 | 49400 | 49300 | 167 |
| 269 | 20240827 | 141400 | 2535800750 | 49400 | 49450 | 49450 | 49250 | 660 |
| 270 | 20240827 | 141300 | 2503253350 | 49450 | 49400 | 49450 | 49400 | 159 |
| 271 | 20240827 | 141200 | 2495397050 | 49400 | 49350 | 49450 | 49350 | 170 |
| 272 | 20240827 | 141100 | 2487000050 | 49350 | 49350 | 49350 | 49300 | 366 |
| 273 | 20240827 | 141000 | 2468943200 | 49350 | 49400 | 49450 | 49350 | 241 |
| 274 | 20240827 | 140900 | 2457037950 | 49400 | 49350 | 49400 | 49350 | 214 |
| 275 | 20240827 | 140800 | 2446469200 | 49350 | 49400 | 49400 | 49300 | 260 |
| 276 | 20240827 | 140700 | 2433631050 | 49400 | 49350 | 49400 | 49350 | 629 |
| 277 | 20240827 | 140600 | 2402583750 | 49400 | 49400 | 49450 | 49350 | 247 |
| 278 | 20240827 | 140500 | 2390382200 | 49350 | 49450 | 49450 | 49350 | 447 |
| 279 | 20240827 | 140400 | 2368297250 | 49450 | 49450 | 49450 | 49400 | 159 |
| 280 | 20240827 | 140300 | 2360435200 | 49450 | 49450 | 49450 | 49400 | 283 |
| 281 | 20240827 | 140200 | 2346443200 | 49450 | 49400 | 49450 | 49350 | 231 |
| 282 | 20240827 | 140100 | 2335032000 | 49400 | 49350 | 49450 | 49350 | 195 |
| 283 | 20240827 | 140000 | 2325398950 | 49350 | 49350 | 49400 | 49350 | 165 |
| 284 | 20240827 | 135900 | 2317249100 | 49300 | 49350 | 49400 | 49300 | 253 |
| 285 | 20240827 | 135800 | 2304757050 | 49350 | 49350 | 49400 | 49350 | 244 |
| 286 | 20240827 | 135700 | 2292706600 | 49400 | 49350 | 49400 | 49300 | 206 |
| 287 | 20240827 | 135600 | 2282534100 | 49350 | 49400 | 49400 | 49300 | 289 |
| 288 | 20240827 | 135500 | 2268264450 | 49400 | 49400 | 49400 | 49350 | 228 |
| 289 | 20240827 | 135400 | 2257003650 | 49350 | 49300 | 49400 | 49300 | 233 |
| 290 | 20240827 | 135300 | 2245506700 | 49300 | 49350 | 49350 | 49300 | 292 |
| 291 | 20240827 | 135200 | 2231104250 | 49350 | 49350 | 49350 | 49300 | 201 |
| 292 | 20240827 | 135100 | 2221185150 | 49350 | 49350 | 49350 | 49300 | 255 |
| 293 | 20240827 | 135000 | 2208602600 | 49350 | 49300 | 49350 | 49150 | 270 |
| 294 | 20240827 | 134900 | 2195295250 | 49300 | 49250 | 49300 | 49250 | 156 |
| 295 | 20240827 | 134800 | 2187604550 | 49200 | 49150 | 49300 | 49150 | 1224 |
| 296 | 20240827 | 134700 | 2127370300 | 49100 | 49050 | 49100 | 49050 | 419 |
| 297 | 20240827 | 134600 | 2106802950 | 49050 | 49050 | 49050 | 49000 | 83 |
| 298 | 20240827 | 134500 | 2102734200 | 49000 | 48950 | 49100 | 48950 | 52 |
| 299 | 20240827 | 134400 | 2100184300 | 49050 | 49050 | 49100 | 49000 | 175 |
| 300 | 20240827 | 134300 | 2091597250 | 49050 | 49050 | 49050 | 48950 | 51 |
| 301 | 20240827 | 134200 | 2089097050 | 49050 | 49000 | 49050 | 49000 | 31 |
| 302 | 20240827 | 134100 | 2087577350 | 49050 | 49000 | 49050 | 48950 | 112 |
| 303 | 20240827 | 134000 | 2082089900 | 49000 | 49000 | 49050 | 49000 | 56 |
| 304 | 20240827 | 133900 | 2079345650 | 49000 | 48950 | 49050 | 48900 | 62 |
| 305 | 20240827 | 133800 | 2076309650 | 49050 | 48950 | 49050 | 48950 | 105 |
| 306 | 20240827 | 133700 | 2071163050 | 48950 | 48950 | 48950 | 48900 | 25 |
| 307 | 20240827 | 133600 | 2069939600 | 48950 | 49000 | 49050 | 48950 | 39 |
| 308 | 20240827 | 133500 | 2068028950 | 49050 | 49000 | 49050 | 48950 | 124 |
| 309 | 20240827 | 133400 | 2061949650 | 49000 | 49000 | 49000 | 49000 | 23 |
| 310 | 20240827 | 133300 | 2060822650 | 49000 | 49000 | 49050 | 48950 | 14 |
| 311 | 20240827 | 133200 | 2060136550 | 49050 | 49000 | 49050 | 49000 | 174 |
| 312 | 20240827 | 133100 | 2051605500 | 49000 | 49000 | 49050 | 49000 | 26 |
| 313 | 20240827 | 133000 | 2050331200 | 49000 | 49050 | 49050 | 49000 | 44 |
| 314 | 20240827 | 132900 | 2048173050 | 48950 | 49050 | 49050 | 48950 | 99 |
| 315 | 20240827 | 132800 | 2043323300 | 49000 | 49050 | 49050 | 48950 | 35 |
| 316 | 20240827 | 132700 | 2041608250 | 49000 | 49050 | 49050 | 49000 | 47 |
| 317 | 20240827 | 132600 | 2039303250 | 49050 | 48950 | 49050 | 48950 | 92 |
| 318 | 20240827 | 132500 | 2034793900 | 49000 | 48950 | 49000 | 48950 | 39 |
| 319 | 20240827 | 132400 | 2032883750 | 49000 | 48900 | 49000 | 48900 | 411 |
| 320 | 20240827 | 132300 | 2012784750 | 48900 | 48900 | 48900 | 48900 | 80 |
| 321 | 20240827 | 132200 | 2008872750 | 48900 | 48850 | 48900 | 48850 | 48 |
| 322 | 20240827 | 132100 | 2006525700 | 48900 | 48850 | 48900 | 48850 | 174 |
| 323 | 20240827 | 132000 | 1998025250 | 48850 | 48850 | 48850 | 48850 | 48 |
| 324 | 20240827 | 131900 | 1995680450 | 48850 | 48850 | 48850 | 48800 | 48 |
| 325 | 20240827 | 131800 | 1993337000 | 48800 | 48750 | 48850 | 48750 | 74 |
| 326 | 20240827 | 131700 | 1989728700 | 48750 | 48750 | 48750 | 48650 | 277 |
| 327 | 20240827 | 131600 | 1976248650 | 48750 | 48800 | 48800 | 48750 | 69 |
| 328 | 20240827 | 131500 | 1972883300 | 48850 | 48850 | 48850 | 48850 | 95 |
| 329 | 20240827 | 131400 | 1968242550 | 48850 | 48850 | 48850 | 48800 | 46 |
| 330 | 20240827 | 131300 | 1965995550 | 48850 | 48850 | 48850 | 48850 | 11 |
| 331 | 20240827 | 131200 | 1965458200 | 48650 | 48700 | 48850 | 48650 | 290 |
| 332 | 20240827 | 131100 | 1951333450 | 48700 | 48700 | 48700 | 48700 | 14 |
| 333 | 20240827 | 131000 | 1950651650 | 48750 | 48800 | 48800 | 48650 | 56 |
| 334 | 20240827 | 130900 | 1947923350 | 48800 | 48850 | 48850 | 48800 | 84 |
| 335 | 20240827 | 130800 | 1943820700 | 48850 | 48800 | 48850 | 48700 | 69 |
| 336 | 20240827 | 130700 | 1940454200 | 48850 | 48750 | 48850 | 48750 | 226 |
| 337 | 20240827 | 130600 | 1929422450 | 48800 | 48750 | 48800 | 48700 | 95 |
| 338 | 20240827 | 130500 | 1924789850 | 48750 | 48750 | 48750 | 48750 | 17 |
| 339 | 20240827 | 130400 | 1923961100 | 48750 | 48800 | 48800 | 48750 | 24 |
| 340 | 20240827 | 130300 | 1922790900 | 48800 | 48750 | 48800 | 48750 | 76 |
| 341 | 20240827 | 130200 | 1919082350 | 48750 | 48800 | 48800 | 48750 | 18 |
| 342 | 20240827 | 130100 | 1918204500 | 48800 | 48800 | 48800 | 48750 | 36 |
| 343 | 20240827 | 130000 | 1916448050 | 48800 | 48800 | 48800 | 48800 | 83 |
| 344 | 20240827 | 125900 | 1912397650 | 48800 | 48750 | 48800 | 48750 | 22 |
| 345 | 20240827 | 125800 | 1911324150 | 48750 | 48800 | 48800 | 48750 | 8 |
| 346 | 20240827 | 125700 | 1910934050 | 48800 | 48800 | 48800 | 48750 | 112 |
| 347 | 20240827 | 125600 | 1905470450 | 48750 | 48750 | 48800 | 48750 | 240 |
| 348 | 20240827 | 125500 | 1893770200 | 48850 | 48700 | 48850 | 48700 | 28 |
| 349 | 20240827 | 125400 | 1892403750 | 48700 | 48700 | 48700 | 48650 | 74 |
| 350 | 20240827 | 125300 | 1888800200 | 48700 | 48700 | 48700 | 48650 | 43 |
| 351 | 20240827 | 125200 | 1886706450 | 48700 | 48700 | 48700 | 48700 | 96 |
| 352 | 20240827 | 125100 | 1882031250 | 48650 | 48700 | 48700 | 48650 | 84 |
| 353 | 20240827 | 125000 | 1877940600 | 48700 | 48700 | 48700 | 48700 | 25 |
| 354 | 20240827 | 124900 | 1876723100 | 48800 | 48750 | 48800 | 48750 | 28 |
| 355 | 20240827 | 124800 | 1875356800 | 48700 | 48700 | 48800 | 48700 | 152 |
| 356 | 20240827 | 124700 | 1867948600 | 48750 | 48750 | 48750 | 48700 | 25 |
| 357 | 20240827 | 124600 | 1866729950 | 48750 | 48750 | 48750 | 48750 | 2 |
| 358 | 20240827 | 124500 | 1866632450 | 48750 | 48750 | 48750 | 48750 | 76 |
| 359 | 20240827 | 124400 | 1862927450 | 48700 | 48700 | 48750 | 48700 | 86 |
| 360 | 20240827 | 124300 | 1858738250 | 48650 | 48750 | 48750 | 48650 | 65 |
| 361 | 20240827 | 124200 | 1855571500 | 48750 | 48700 | 48750 | 48700 | 50 |
| 362 | 20240827 | 124100 | 1853134800 | 48700 | 48700 | 48700 | 48700 | 10 |
| 363 | 20240827 | 124000 | 1852647800 | 48700 | 48700 | 48700 | 48700 | 22 |
| 364 | 20240827 | 123900 | 1851576400 | 48750 | 48650 | 48750 | 48650 | 75 |
| 365 | 20240827 | 123800 | 1847920750 | 48650 | 48800 | 48800 | 48650 | 99 |
| 366 | 20240827 | 123700 | 1843096650 | 48800 | 48800 | 48800 | 48800 | 18 |
| 367 | 20240827 | 123600 | 1842218250 | 48900 | 48650 | 48900 | 48650 | 88 |
| 368 | 20240827 | 123500 | 1837927850 | 48700 | 48700 | 48700 | 48700 | 16 |
| 369 | 20240827 | 123400 | 1837148650 | 48700 | 48650 | 48700 | 48600 | 344 |
| 370 | 20240827 | 123300 | 1820412750 | 48700 | 48700 | 48700 | 48650 | 102 |
| 371 | 20240827 | 123200 | 1815446700 | 48700 | 48650 | 48700 | 48650 | 17 |
| 372 | 20240827 | 123100 | 1814618900 | 48700 | 48700 | 48700 | 48650 | 30 |
| 373 | 20240827 | 123000 | 1813158000 | 48700 | 48700 | 48700 | 48700 | 95 |
| 374 | 20240827 | 122900 | 1808531500 | 48700 | 48850 | 48850 | 48650 | 280 |
| 375 | 20240827 | 122800 | 1794885050 | 48850 | 48850 | 48850 | 48850 | 2 |
| 376 | 20240827 | 122700 | 1794787350 | 48750 | 48750 | 48750 | 48750 | 44 |
| 377 | 20240827 | 122600 | 1792642350 | 48750 | 48750 | 48750 | 48750 | 14 |
| 378 | 20240827 | 122500 | 1791959850 | 48750 | 48750 | 48750 | 48700 | 34 |
| 379 | 20240827 | 122400 | 1790303350 | 48750 | 48850 | 48900 | 48750 | 115 |
| 380 | 20240827 | 122300 | 1784683300 | 48800 | 48750 | 48800 | 48700 | 140 |
| 381 | 20240827 | 122200 | 1777863550 | 48750 | 48800 | 48800 | 48750 | 4 |
| 382 | 20240827 | 122100 | 1777668450 | 48800 | 48800 | 48900 | 48800 | 129 |
| 383 | 20240827 | 122000 | 1771365350 | 48900 | 48900 | 48900 | 48750 | 105 |
| 384 | 20240827 | 121900 | 1766243550 | 48850 | 48900 | 48900 | 48850 | 9 |
| 385 | 20240827 | 121800 | 1765803750 | 48900 | 48850 | 48900 | 48850 | 106 |
| 386 | 20240827 | 121700 | 1760623050 | 48850 | 48800 | 48850 | 48800 | 10 |
| 387 | 20240827 | 121600 | 1760134850 | 48800 | 48800 | 48800 | 48800 | 10 |
| 388 | 20240827 | 121500 | 1759646850 | 48800 | 48800 | 48850 | 48800 | 82 |
| 389 | 20240827 | 121400 | 1755641950 | 48850 | 48850 | 48850 | 48800 | 115 |
| 390 | 20240827 | 121300 | 1750024500 | 48750 | 48800 | 48850 | 48750 | 109 |
| 391 | 20240827 | 121200 | 1744700400 | 48800 | 48800 | 48850 | 48800 | 105 |
| 392 | 20240827 | 121100 | 1739571700 | 48800 | 48800 | 48800 | 48800 | 8 |
| 393 | 20240827 | 121000 | 1739181300 | 48800 | 48800 | 48850 | 48800 | 17 |
| 394 | 20240827 | 120900 | 1738351500 | 48750 | 48750 | 48900 | 48750 | 93 |
| 395 | 20240827 | 120800 | 1733809900 | 48800 | 48800 | 48800 | 48800 | 15 |
| 396 | 20240827 | 120700 | 1733077900 | 48750 | 48750 | 48750 | 48750 | 27 |
| 397 | 20240827 | 120600 | 1731761650 | 48800 | 48800 | 48850 | 48800 | 84 |
| 398 | 20240827 | 120500 | 1727659000 | 48900 | 48850 | 48900 | 48750 | 342 |
| 399 | 20240827 | 120400 | 1710967300 | 48800 | 48800 | 48800 | 48800 | 62 |
| 400 | 20240827 | 120300 | 1707941700 | 48900 | 48800 | 48900 | 48800 | 88 |
| 401 | 20240827 | 120200 | 1703639700 | 48850 | 48750 | 48850 | 48750 | 62 |
| 402 | 20240827 | 120100 | 1700616000 | 48750 | 48750 | 48800 | 48750 | 12 |
| 403 | 20240827 | 120000 | 1700030900 | 48900 | 48800 | 48900 | 48750 | 99 |
| 404 | 20240827 | 115900 | 1695192150 | 48850 | 48850 | 49000 | 48850 | 51 |
| 405 | 20240827 | 115800 | 1692698150 | 48800 | 48850 | 48850 | 48750 | 23 |
| 406 | 20240827 | 115700 | 1691575750 | 49000 | 48750 | 49000 | 48750 | 82 |
| 407 | 20240827 | 115600 | 1687565850 | 48800 | 48750 | 48800 | 48750 | 22 |
| 408 | 20240827 | 115500 | 1686492450 | 48800 | 48750 | 48800 | 48750 | 43 |
| 409 | 20240827 | 115400 | 1684395900 | 48850 | 48750 | 48850 | 48750 | 122 |
| 410 | 20240827 | 115300 | 1678440700 | 48750 | 48750 | 48800 | 48750 | 41 |
| 411 | 20240827 | 115200 | 1676440150 | 48750 | 48750 | 48750 | 48750 | 22 |
| 412 | 20240827 | 115100 | 1675367650 | 48800 | 48750 | 48800 | 48700 | 104 |
| 413 | 20240827 | 115000 | 1670294400 | 48750 | 48750 | 48800 | 48750 | 155 |
| 414 | 20240827 | 114900 | 1662737150 | 48750 | 48900 | 48900 | 48750 | 73 |
| 415 | 20240827 | 114800 | 1659176700 | 48950 | 48800 | 48950 | 48800 | 97 |
| 416 | 20240827 | 114700 | 1654434200 | 48800 | 48850 | 48850 | 48800 | 35 |
| 417 | 20240827 | 114600 | 1652724600 | 48850 | 48800 | 48850 | 48800 | 21 |
| 418 | 20240827 | 114500 | 1651699000 | 48850 | 48850 | 48850 | 48800 | 80 |
| 419 | 20240827 | 114400 | 1647791450 | 48800 | 48850 | 48850 | 48800 | 17 |
| 420 | 20240827 | 114300 | 1646961150 | 48800 | 48800 | 48850 | 48750 | 71 |
| 421 | 20240827 | 114200 | 1643496700 | 48800 | 48850 | 48850 | 48750 | 84 |
| 422 | 20240827 | 114100 | 1639395700 | 48850 | 48850 | 49000 | 48850 | 39 |
| 423 | 20240827 | 114000 | 1637486450 | 48850 | 48850 | 48850 | 48850 | 45 |
| 424 | 20240827 | 113900 | 1635288200 | 48850 | 48850 | 48850 | 48800 | 39 |
| 425 | 20240827 | 113800 | 1633383200 | 48800 | 48900 | 48900 | 48800 | 22 |
| 426 | 20240827 | 113700 | 1632308250 | 48900 | 48800 | 48950 | 48800 | 52 |
| 427 | 20240827 | 113600 | 1629765250 | 48800 | 48850 | 48900 | 48800 | 755 |
| 428 | 20240827 | 113500 | 1592890050 | 48850 | 48950 | 48950 | 48850 | 18 |
| 429 | 20240827 | 113400 | 1592009850 | 49000 | 49000 | 49000 | 48900 | 79 |
| 430 | 20240827 | 113300 | 1588141400 | 48950 | 48950 | 48950 | 48950 | 46 |
| 431 | 20240827 | 113200 | 1585889700 | 48850 | 48900 | 48950 | 48850 | 166 |
| 432 | 20240827 | 113100 | 1577778000 | 48950 | 49000 | 49000 | 48950 | 77 |
| 433 | 20240827 | 113000 | 1574005600 | 48950 | 48950 | 48950 | 48900 | 288 |
| 434 | 20240827 | 112900 | 1559916400 | 49000 | 49050 | 49050 | 49000 | 32 |
| 435 | 20240827 | 112800 | 1558348100 | 49050 | 49000 | 49100 | 49000 | 86 |
| 436 | 20240827 | 112700 | 1554131700 | 49000 | 49000 | 49000 | 48950 | 107 |
| 437 | 20240827 | 112600 | 1548890050 | 49000 | 48950 | 49000 | 48950 | 46 |
| 438 | 20240827 | 112500 | 1546636850 | 49000 | 49050 | 49100 | 48950 | 224 |
| 439 | 20240827 | 112400 | 1535655650 | 49050 | 49050 | 49050 | 49050 | 17 |
| 440 | 20240827 | 112300 | 1534821800 | 49050 | 49050 | 49050 | 49000 | 34 |
| 441 | 20240827 | 112200 | 1533155400 | 49050 | 49050 | 49100 | 49050 | 150 |
| 442 | 20240827 | 112100 | 1525794600 | 49050 | 49000 | 49050 | 49000 | 56 |
| 443 | 20240827 | 112000 | 1523048100 | 49050 | 49050 | 49050 | 49050 | 8 |
| 444 | 20240827 | 111900 | 1522655700 | 49050 | 49050 | 49050 | 49000 | 86 |
| 445 | 20240827 | 111800 | 1518437550 | 49050 | 49000 | 49050 | 49000 | 165 |
| 446 | 20240827 | 111700 | 1510351700 | 49000 | 49100 | 49100 | 49000 | 276 |
| 447 | 20240827 | 111600 | 1496815650 | 49100 | 49050 | 49150 | 49050 | 231 |
| 448 | 20240827 | 111500 | 1485473500 | 49100 | 49150 | 49150 | 49100 | 54 |
| 449 | 20240827 | 111400 | 1482821550 | 49150 | 49150 | 49150 | 49150 | 12 |
| 450 | 20240827 | 111300 | 1482231750 | 49200 | 49100 | 49200 | 49100 | 116 |
| 451 | 20240827 | 111200 | 1476530100 | 49150 | 49150 | 49150 | 49150 | 2 |
| 452 | 20240827 | 111100 | 1476431800 | 49150 | 49200 | 49200 | 49100 | 23 |
| 453 | 20240827 | 111000 | 1475301100 | 49100 | 49150 | 49200 | 49100 | 152 |
| 454 | 20240827 | 110900 | 1467830250 | 49100 | 49150 | 49150 | 49100 | 9 |
| 455 | 20240827 | 110800 | 1467388250 | 49150 | 49100 | 49150 | 49100 | 48 |
| 456 | 20240827 | 110700 | 1465029350 | 49100 | 49100 | 49100 | 49100 | 77 |
| 457 | 20240827 | 110600 | 1461248650 | 49050 | 49100 | 49100 | 49050 | 60 |
| 458 | 20240827 | 110500 | 1458305600 | 49100 | 49100 | 49100 | 49100 | 22 |
| 459 | 20240827 | 110400 | 1457225400 | 49100 | 49050 | 49100 | 49050 | 79 |
| 460 | 20240827 | 110300 | 1453346600 | 49050 | 49100 | 49100 | 49050 | 41 |
| 461 | 20240827 | 110200 | 1451333700 | 49050 | 49100 | 49100 | 49050 | 61 |
| 462 | 20240827 | 110100 | 1448341250 | 49050 | 49100 | 49150 | 49050 | 162 |
| 463 | 20240827 | 110000 | 1440383650 | 49100 | 49100 | 49150 | 49100 | 14 |
| 464 | 20240827 | 105900 | 1439695900 | 49150 | 49150 | 49150 | 49150 | 17 |
| 465 | 20240827 | 105800 | 1438860350 | 49150 | 49200 | 49200 | 49150 | 153 |
| 466 | 20240827 | 105700 | 1431336600 | 49200 | 49200 | 49200 | 49200 | 31 |
| 467 | 20240827 | 105600 | 1429811400 | 49150 | 49200 | 49200 | 49150 | 20 |
| 468 | 20240827 | 105500 | 1428827800 | 49200 | 49200 | 49200 | 49100 | 90 |
| 469 | 20240827 | 105400 | 1424400300 | 49100 | 49200 | 49200 | 49100 | 39 |
| 470 | 20240827 | 105300 | 1422484200 | 49150 | 49150 | 49150 | 49150 | 2 |
| 471 | 20240827 | 105200 | 1422385900 | 49150 | 49150 | 49200 | 49150 | 162 |
| 472 | 20240827 | 105100 | 1414420900 | 49150 | 49200 | 49200 | 49150 | 116 |
| 473 | 20240827 | 105000 | 1408714150 | 49200 | 49200 | 49200 | 49200 | 9 |
| 474 | 20240827 | 104900 | 1408271350 | 49250 | 49200 | 49250 | 49200 | 154 |
| 475 | 20240827 | 104800 | 1400690950 | 49150 | 49150 | 49200 | 49150 | 20 |
| 476 | 20240827 | 104700 | 1399707600 | 49100 | 49200 | 49200 | 49100 | 18 |
| 477 | 20240827 | 104600 | 1398822500 | 49200 | 49100 | 49200 | 49100 | 348 |
| 478 | 20240827 | 104500 | 1381719250 | 49150 | 49150 | 49150 | 49100 | 28 |
| 479 | 20240827 | 104400 | 1380343100 | 49150 | 49150 | 49150 | 49100 | 27 |
| 480 | 20240827 | 104300 | 1379016150 | 49150 | 49150 | 49150 | 49150 | 107 |
| 481 | 20240827 | 104200 | 1373757100 | 49150 | 49250 | 49250 | 49150 | 36 |
| 482 | 20240827 | 104100 | 1371984850 | 49250 | 49250 | 49250 | 49250 | 2 |
| 483 | 20240827 | 104000 | 1371886350 | 49200 | 49250 | 49250 | 49200 | 95 |
| 484 | 20240827 | 103900 | 1367208400 | 49250 | 49300 | 49300 | 49200 | 59 |
| 485 | 20240827 | 103800 | 1364301550 | 49300 | 49300 | 49300 | 49300 | 8 |
| 486 | 20240827 | 103700 | 1363907150 | 49300 | 49300 | 49300 | 49250 | 103 |
| 487 | 20240827 | 103600 | 1358829800 | 49300 | 49300 | 49300 | 49300 | 12 |
| 488 | 20240827 | 103500 | 1358238200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 489 | 20240827 | 103400 | 1358238200 | 49350 | 49150 | 49350 | 49150 | 189 |
| 490 | 20240827 | 103300 | 1348934650 | 49150 | 49150 | 49150 | 49150 | 23 |
| 491 | 20240827 | 103200 | 1347804200 | 49150 | 49150 | 49350 | 49100 | 181 |
| 492 | 20240827 | 103100 | 1338904800 | 49150 | 49150 | 49450 | 49100 | 5604 |
| 493 | 20240827 | 103000 | 1062546600 | 49200 | 49200 | 49200 | 49200 | 21 |
| 494 | 20240827 | 102900 | 1061513400 | 49200 | 49150 | 49200 | 49150 | 39 |
| 495 | 20240827 | 102800 | 1059594900 | 49200 | 49200 | 49200 | 49150 | 132 |
| 496 | 20240827 | 102700 | 1053101850 | 49150 | 49200 | 49200 | 49150 | 249 |
| 497 | 20240827 | 102600 | 1040859850 | 49200 | 49200 | 49200 | 49150 | 680 |
| 498 | 20240827 | 102500 | 1007406500 | 49200 | 49250 | 49250 | 49200 | 838 |
| 499 | 20240827 | 102400 | 966172600 | 49250 | 49250 | 49300 | 49200 | 613 |
| 500 | 20240827 | 102300 | 935983350 | 49250 | 49300 | 49300 | 49250 | 1268 |
| 501 | 20240827 | 102200 | 873534300 | 49250 | 49300 | 49300 | 49250 | 91 |
| 502 | 20240827 | 102100 | 869048300 | 49250 | 49300 | 49300 | 49250 | 235 |
| 503 | 20240827 | 102000 | 857463100 | 49300 | 49300 | 49300 | 49250 | 61 |
| 504 | 20240827 | 101900 | 854457450 | 49300 | 49250 | 49300 | 49250 | 46 |
| 505 | 20240827 | 101800 | 852191850 | 49300 | 49250 | 49300 | 49250 | 116 |
| 506 | 20240827 | 101700 | 846478750 | 49300 | 49300 | 49300 | 49250 | 46 |
| 507 | 20240827 | 101600 | 844211300 | 49300 | 49250 | 49300 | 49250 | 21 |
| 508 | 20240827 | 101500 | 843176950 | 49300 | 49250 | 49300 | 49250 | 8 |
| 509 | 20240827 | 101400 | 842782750 | 49300 | 49300 | 49300 | 49250 | 40 |
| 510 | 20240827 | 101300 | 840810850 | 49250 | 49250 | 49300 | 49250 | 14 |
| 511 | 20240827 | 101200 | 840121250 | 49300 | 49300 | 49300 | 49250 | 39 |
| 512 | 20240827 | 101100 | 838200350 | 49250 | 49250 | 49300 | 49250 | 213 |
| 513 | 20240827 | 101000 | 827709650 | 49300 | 49300 | 49300 | 49250 | 58 |
| 514 | 20240827 | 100900 | 824852750 | 49300 | 49300 | 49300 | 49300 | 2 |
| 515 | 20240827 | 100800 | 824754150 | 49250 | 49250 | 49300 | 49250 | 49 |
| 516 | 20240827 | 100700 | 822340050 | 49300 | 49250 | 49300 | 49250 | 29 |
| 517 | 20240827 | 100600 | 820910550 | 49300 | 49250 | 49300 | 49250 | 7 |
| 518 | 20240827 | 100500 | 820565600 | 49300 | 49250 | 49300 | 49250 | 51 |
| 519 | 20240827 | 100400 | 818053300 | 49300 | 49250 | 49300 | 49250 | 33 |
| 520 | 20240827 | 100300 | 816428000 | 49250 | 49250 | 49300 | 49250 | 19 |
| 521 | 20240827 | 100200 | 815492200 | 49250 | 49300 | 49300 | 49250 | 25 |
| 522 | 20240827 | 100100 | 814259900 | 49300 | 49250 | 49300 | 49250 | 46 |
| 523 | 20240827 | 100000 | 811993100 | 49250 | 49250 | 49300 | 49250 | 12 |
| 524 | 20240827 | 095900 | 811402050 | 49250 | 49250 | 49250 | 49200 | 102 |
| 525 | 20240827 | 095800 | 806378600 | 49200 | 49250 | 49250 | 49200 | 37 |
| 526 | 20240827 | 095700 | 804557450 | 49250 | 49250 | 49250 | 49200 | 45 |
| 527 | 20240827 | 095600 | 802342650 | 49250 | 49250 | 49250 | 49250 | 35 |
| 528 | 20240827 | 095500 | 800618900 | 49250 | 49250 | 49250 | 49200 | 149 |
| 529 | 20240827 | 095400 | 793280750 | 49250 | 49250 | 49250 | 49200 | 23 |
| 530 | 20240827 | 095300 | 792148500 | 49250 | 49250 | 49250 | 49200 | 53 |
| 531 | 20240827 | 095200 | 789538550 | 49250 | 49200 | 49250 | 49200 | 106 |
| 532 | 20240827 | 095100 | 784318200 | 49250 | 49150 | 49250 | 49150 | 60 |
| 533 | 20240827 | 095000 | 781366950 | 49250 | 49250 | 49250 | 49150 | 114 |
| 534 | 20240827 | 094900 | 775756000 | 49150 | 49150 | 49200 | 49150 | 150 |
| 535 | 20240827 | 094800 | 768378550 | 49150 | 49150 | 49200 | 49150 | 23 |
| 536 | 20240827 | 094700 | 767247300 | 49150 | 49150 | 49200 | 49150 | 165 |
| 537 | 20240827 | 094600 | 759134400 | 49150 | 49150 | 49200 | 49150 | 605 |
| 538 | 20240827 | 094500 | 729391750 | 49200 | 49200 | 49200 | 49150 | 160 |
| 539 | 20240827 | 094400 | 721521600 | 49150 | 49150 | 49200 | 49150 | 73 |
| 540 | 20240827 | 094300 | 717930950 | 49200 | 49200 | 49200 | 49200 | 707 |
| 541 | 20240827 | 094200 | 683146550 | 49200 | 49250 | 49250 | 49200 | 76 |
| 542 | 20240827 | 094100 | 679405050 | 49250 | 49200 | 49250 | 49200 | 295 |
| 543 | 20240827 | 094000 | 664876350 | 49200 | 49200 | 49200 | 49200 | 3 |
| 544 | 20240827 | 093900 | 664728750 | 49200 | 49200 | 49200 | 49200 | 12 |
| 545 | 20240827 | 093800 | 664138350 | 49200 | 49200 | 49200 | 49200 | 555 |
| 546 | 20240827 | 093700 | 636832350 | 49150 | 49150 | 49200 | 49150 | 6 |
| 547 | 20240827 | 093600 | 636537400 | 49150 | 49200 | 49200 | 49150 | 200 |
| 548 | 20240827 | 093500 | 626697650 | 49200 | 49100 | 49200 | 49100 | 375 |
| 549 | 20240827 | 093400 | 608272550 | 49050 | 49050 | 49100 | 49050 | 241 |
| 550 | 20240827 | 093300 | 596441100 | 49050 | 49050 | 49050 | 49050 | 295 |
| 551 | 20240827 | 093200 | 581971350 | 49050 | 49050 | 49050 | 49000 | 529 |
| 552 | 20240827 | 093100 | 556024000 | 49050 | 49000 | 49050 | 49000 | 455 |
| 553 | 20240827 | 093000 | 533707700 | 49000 | 49050 | 49050 | 49000 | 152 |
| 554 | 20240827 | 092900 | 526255700 | 49050 | 49000 | 49050 | 49000 | 106 |
| 555 | 20240827 | 092800 | 521060550 | 49000 | 49000 | 49000 | 49000 | 149 |
| 556 | 20240827 | 092700 | 513759550 | 49000 | 49000 | 49050 | 49000 | 48 |
| 557 | 20240827 | 092600 | 511407500 | 49000 | 49050 | 49050 | 49000 | 6 |
| 558 | 20240827 | 092500 | 511113400 | 49050 | 49050 | 49050 | 49050 | 645 |
| 559 | 20240827 | 092400 | 479476150 | 49050 | 49000 | 49050 | 49000 | 359 |
| 560 | 20240827 | 092300 | 461883800 | 49100 | 49100 | 49150 | 49050 | 45 |
| 561 | 20240827 | 092200 | 459675050 | 49100 | 49050 | 49100 | 49000 | 386 |
| 562 | 20240827 | 092100 | 440749550 | 49100 | 49050 | 49100 | 49050 | 57 |
| 563 | 20240827 | 092000 | 437953650 | 49000 | 49050 | 49150 | 49000 | 172 |
| 564 | 20240827 | 091900 | 429519900 | 49050 | 49150 | 49150 | 49000 | 239 |
| 565 | 20240827 | 091800 | 417789250 | 49050 | 49100 | 49100 | 49000 | 160 |
| 566 | 20240827 | 091700 | 409935700 | 49100 | 49000 | 49100 | 49000 | 226 |
| 567 | 20240827 | 091600 | 398840100 | 48950 | 49100 | 49150 | 48900 | 387 |
| 568 | 20240827 | 091500 | 379868600 | 49200 | 49200 | 49200 | 49100 | 958 |
| 569 | 20240827 | 091400 | 332780000 | 49150 | 49200 | 49250 | 49150 | 223 |
| 570 | 20240827 | 091300 | 321802700 | 49200 | 49350 | 49350 | 49200 | 955 |
| 571 | 20240827 | 091200 | 274749700 | 49350 | 49400 | 49400 | 49350 | 116 |
| 572 | 20240827 | 091100 | 269023400 | 49400 | 49350 | 49450 | 49300 | 344 |
| 573 | 20240827 | 091000 | 252041250 | 49350 | 49150 | 49350 | 49050 | 357 |
| 574 | 20240827 | 090900 | 234477800 | 49150 | 48950 | 49150 | 48950 | 247 |
| 575 | 20240827 | 090800 | 222346450 | 48850 | 48800 | 48900 | 48750 | 366 |
| 576 | 20240827 | 090700 | 204480950 | 48850 | 48850 | 48850 | 48800 | 73 |
| 577 | 20240827 | 090600 | 200915250 | 48750 | 48650 | 48800 | 48650 | 296 |
| 578 | 20240827 | 090500 | 186494450 | 48650 | 48550 | 48650 | 48550 | 246 |
| 579 | 20240827 | 090400 | 174535800 | 48600 | 48600 | 48650 | 48500 | 632 |
| 580 | 20240827 | 090300 | 143836550 | 48650 | 48450 | 48750 | 48400 | 636 |
| 581 | 20240827 | 090200 | 112926400 | 48400 | 48600 | 48850 | 48400 | 869 |
| 582 | 20240827 | 090100 | 70777800 | 48550 | 49250 | 49250 | 48550 | 434 |
| 583 | 20240827 | 090000 | 49650600 | 48750 | 49400 | 49400 | 48750 | 1008 |