34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 195200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 1622 |
| 3 | 20240827 | 195100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20240827 | 195000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20240827 | 194900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20240827 | 194800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20240827 | 194700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20240827 | 194600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20240827 | 194500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20240827 | 194400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20240827 | 194300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20240827 | 194200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20240827 | 194100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20240827 | 194000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20240827 | 193900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20240827 | 193800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20240827 | 193700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20240827 | 193600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20240827 | 193500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20240827 | 193400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20240827 | 193300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20240827 | 193200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20240827 | 193100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20240827 | 193000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20240827 | 192900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20240827 | 192800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20240827 | 192700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20240827 | 192600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20240827 | 192500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20240827 | 192400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20240827 | 192300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20240827 | 192200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 1622 |
| 33 | 20240827 | 192100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20240827 | 192000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20240827 | 191900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20240827 | 191800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20240827 | 191700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20240827 | 191600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20240827 | 191500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20240827 | 191400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20240827 | 191300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20240827 | 191200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20240827 | 191100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20240827 | 191000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20240827 | 190900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20240827 | 190800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20240827 | 190700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20240827 | 190600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20240827 | 190500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20240827 | 190400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20240827 | 190300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20240827 | 190200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20240827 | 190100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20240827 | 190000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20240827 | 185900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20240827 | 185800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20240827 | 185700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20240827 | 185600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20240827 | 185500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20240827 | 185400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20240827 | 185300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20240827 | 185200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 1622 |
| 63 | 20240827 | 185100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20240827 | 185000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20240827 | 184900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20240827 | 184800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20240827 | 184700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20240827 | 184600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20240827 | 184500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20240827 | 184400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20240827 | 184300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20240827 | 184200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20240827 | 184100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20240827 | 184000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20240827 | 183900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20240827 | 183800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20240827 | 183700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20240827 | 183600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20240827 | 183500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20240827 | 183400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20240827 | 183300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20240827 | 183200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20240827 | 183100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20240827 | 183000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20240827 | 182900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20240827 | 182800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20240827 | 182700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20240827 | 182600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20240827 | 182500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20240827 | 182400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20240827 | 182300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20240827 | 182200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 1622 |
| 93 | 20240827 | 182100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20240827 | 182000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20240827 | 181900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20240827 | 181800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20240827 | 181700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20240827 | 181600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20240827 | 181500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20240827 | 181400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20240827 | 181300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20240827 | 181200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20240827 | 181100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20240827 | 181000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20240827 | 180900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20240827 | 180800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20240827 | 180700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20240827 | 180600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20240827 | 180500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20240827 | 180400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20240827 | 180300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20240827 | 180200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20240827 | 180100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20240827 | 180000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20240827 | 175900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20240827 | 175800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20240827 | 175700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20240827 | 175600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20240827 | 175500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20240827 | 175400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20240827 | 175300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20240827 | 175200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 1622 |
| 123 | 20240827 | 175100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20240827 | 175000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20240827 | 174900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20240827 | 174800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20240827 | 174700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20240827 | 174600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20240827 | 174500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20240827 | 174400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20240827 | 174300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20240827 | 174200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20240827 | 174100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20240827 | 174000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20240827 | 173900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20240827 | 173800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20240827 | 173700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20240827 | 173600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20240827 | 173500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20240827 | 173400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20240827 | 173300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20240827 | 173200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20240827 | 173100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20240827 | 173000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20240827 | 172900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20240827 | 172800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20240827 | 172700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20240827 | 172600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20240827 | 172500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20240827 | 172400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20240827 | 172300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20240827 | 172200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 1622 |
| 153 | 20240827 | 172100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20240827 | 172000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20240827 | 171900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20240827 | 171800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20240827 | 171700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20240827 | 171600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20240827 | 171500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20240827 | 171400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20240827 | 171300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20240827 | 171200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20240827 | 171100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20240827 | 171000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20240827 | 170900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20240827 | 170800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20240827 | 170700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20240827 | 170600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20240827 | 170500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20240827 | 170400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20240827 | 170300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20240827 | 170200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20240827 | 170100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20240827 | 170000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20240827 | 165900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20240827 | 165800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20240827 | 165700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20240827 | 165600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20240827 | 165500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20240827 | 165400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20240827 | 165300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20240827 | 165200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 1622 |
| 183 | 20240827 | 165100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20240827 | 165000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20240827 | 164900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20240827 | 164800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20240827 | 164700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20240827 | 164600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20240827 | 164500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20240827 | 164400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20240827 | 164300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20240827 | 164200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20240827 | 164100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20240827 | 164000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20240827 | 163900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20240827 | 163800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20240827 | 163700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20240827 | 163600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20240827 | 163500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20240827 | 163400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20240827 | 163300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20240827 | 163200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20240827 | 163100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20240827 | 163000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20240827 | 162900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20240827 | 162800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20240827 | 162700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20240827 | 162600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20240827 | 162500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20240827 | 162400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20240827 | 162300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20240827 | 162200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 1622 |
| 213 | 20240827 | 162100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20240827 | 162000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20240827 | 161900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20240827 | 161800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20240827 | 161700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20240827 | 161600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20240827 | 161500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20240827 | 161400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20240827 | 161300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20240827 | 161200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20240827 | 161100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20240827 | 161000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20240827 | 160900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20240827 | 160800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20240827 | 160700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20240827 | 160600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20240827 | 160500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20240827 | 160400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20240827 | 160300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20240827 | 160200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20240827 | 160100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20240827 | 160000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20240827 | 155900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20240827 | 155800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20240827 | 155700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20240827 | 155600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20240827 | 155500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20240827 | 155400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20240827 | 155300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20240827 | 155200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 1622 |
| 243 | 20240827 | 155100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 244 | 20240827 | 155000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 245 | 20240827 | 154900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 246 | 20240827 | 154800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 247 | 20240827 | 154700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 248 | 20240827 | 154600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 249 | 20240827 | 154500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 250 | 20240827 | 154400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 251 | 20240827 | 154300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 252 | 20240827 | 154200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 253 | 20240827 | 154100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 254 | 20240827 | 154000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 255 | 20240827 | 153900 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 256 | 20240827 | 153800 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 257 | 20240827 | 153700 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 258 | 20240827 | 153600 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 259 | 20240827 | 153500 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 260 | 20240827 | 153400 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 261 | 20240827 | 153300 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 262 | 20240827 | 153200 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 263 | 20240827 | 153100 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 264 | 20240827 | 153000 | 5970431400 | 48000 | 48000 | 48000 | 48000 | 1622 |
| 265 | 20240827 | 152900 | 5892575400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 266 | 20240827 | 152800 | 5892575400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 267 | 20240827 | 152700 | 5892575400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 268 | 20240827 | 152600 | 5892575400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 269 | 20240827 | 152500 | 5892575400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 270 | 20240827 | 152400 | 5892575400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 271 | 20240827 | 152300 | 5892575400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 272 | 20240827 | 152200 | 5892575400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 273 | 20240827 | 152100 | 5892575400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 274 | 20240827 | 152000 | 5892575400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 275 | 20240827 | 151900 | 5892575400 | 48200 | 48250 | 48250 | 48200 | 264 |
| 276 | 20240827 | 151800 | 5879843050 | 48250 | 48250 | 48250 | 48250 | 112 |
| 277 | 20240827 | 151700 | 5874439050 | 48250 | 48300 | 48400 | 48250 | 653 |
| 278 | 20240827 | 151600 | 5842880450 | 48250 | 48350 | 48350 | 48250 | 409 |
| 279 | 20240827 | 151500 | 5823130050 | 48350 | 48400 | 48400 | 48350 | 592 |
| 280 | 20240827 | 151400 | 5794491600 | 48350 | 48300 | 48350 | 48300 | 560 |
| 281 | 20240827 | 151300 | 5767429600 | 48300 | 48300 | 48300 | 48300 | 213 |
| 282 | 20240827 | 151200 | 5757141700 | 48300 | 48350 | 48350 | 48250 | 221 |
| 283 | 20240827 | 151100 | 5746464000 | 48350 | 48350 | 48400 | 48300 | 506 |
| 284 | 20240827 | 151000 | 5722004400 | 48300 | 48300 | 48300 | 48300 | 339 |
| 285 | 20240827 | 150900 | 5705630700 | 48300 | 48350 | 48350 | 48300 | 245 |
| 286 | 20240827 | 150800 | 5693793850 | 48350 | 48400 | 48400 | 48350 | 1598 |
| 287 | 20240827 | 150700 | 5616459250 | 48400 | 48450 | 48450 | 48400 | 473 |
| 288 | 20240827 | 150600 | 5593554050 | 48450 | 48500 | 48500 | 48450 | 697 |
| 289 | 20240827 | 150500 | 5559765100 | 48450 | 48500 | 48500 | 48450 | 343 |
| 290 | 20240827 | 150400 | 5543140500 | 48450 | 48550 | 48550 | 48450 | 281 |
| 291 | 20240827 | 150300 | 5529517000 | 48550 | 48400 | 48550 | 48400 | 1579 |
| 292 | 20240827 | 150200 | 5452933050 | 48400 | 48400 | 48400 | 48400 | 276 |
| 293 | 20240827 | 150100 | 5439574650 | 48400 | 48400 | 48450 | 48400 | 272 |
| 294 | 20240827 | 150000 | 5426406700 | 48400 | 48400 | 48400 | 48400 | 459 |
| 295 | 20240827 | 145900 | 5404191100 | 48400 | 48450 | 48450 | 48400 | 987 |
| 296 | 20240827 | 145800 | 5356372300 | 48450 | 48450 | 48500 | 48450 | 206 |
| 297 | 20240827 | 145700 | 5346391400 | 48450 | 48450 | 48450 | 48450 | 169 |
| 298 | 20240827 | 145600 | 5338203350 | 48450 | 48450 | 48450 | 48450 | 321 |
| 299 | 20240827 | 145500 | 5322650900 | 48450 | 48400 | 48550 | 48400 | 1011 |
| 300 | 20240827 | 145400 | 5273620300 | 48400 | 48400 | 48400 | 48400 | 322 |
| 301 | 20240827 | 145300 | 5258035500 | 48400 | 48500 | 48500 | 48400 | 355 |
| 302 | 20240827 | 145200 | 5240834550 | 48450 | 48450 | 48550 | 48450 | 855 |
| 303 | 20240827 | 145100 | 5199343950 | 48450 | 48450 | 48450 | 48450 | 456 |
| 304 | 20240827 | 145000 | 5177250750 | 48450 | 48450 | 48500 | 48450 | 112 |
| 305 | 20240827 | 144900 | 5171821150 | 48500 | 48500 | 48500 | 48500 | 478 |
| 306 | 20240827 | 144800 | 5148638150 | 48450 | 48550 | 48550 | 48450 | 1454 |
| 307 | 20240827 | 144700 | 5078077200 | 48550 | 48400 | 48550 | 48400 | 495 |
| 308 | 20240827 | 144600 | 5054076950 | 48400 | 48400 | 48400 | 48400 | 132 |
| 309 | 20240827 | 144500 | 5047688150 | 48400 | 48400 | 48400 | 48400 | 142 |
| 310 | 20240827 | 144400 | 5040815350 | 48350 | 48400 | 48400 | 48300 | 156 |
| 311 | 20240827 | 144300 | 5033273700 | 48400 | 48400 | 48400 | 48400 | 641 |
| 312 | 20240827 | 144200 | 5002249300 | 48400 | 48450 | 48450 | 48350 | 224 |
| 313 | 20240827 | 144100 | 4991400850 | 48450 | 48500 | 48500 | 48450 | 600 |
| 314 | 20240827 | 144000 | 4962300950 | 48450 | 48650 | 48650 | 48450 | 550 |
| 315 | 20240827 | 143900 | 4935602850 | 48700 | 48550 | 48700 | 48550 | 2116 |
| 316 | 20240827 | 143800 | 4832703350 | 48500 | 48450 | 48500 | 48450 | 362 |
| 317 | 20240827 | 143700 | 4815147550 | 48450 | 48400 | 48450 | 48400 | 278 |
| 318 | 20240827 | 143600 | 4801680400 | 48450 | 48300 | 48450 | 48300 | 183 |
| 319 | 20240827 | 143500 | 4792830250 | 48300 | 48450 | 48450 | 48300 | 168 |
| 320 | 20240827 | 143400 | 4784700150 | 48450 | 48400 | 48450 | 48400 | 861 |
| 321 | 20240827 | 143300 | 4742992250 | 48400 | 48400 | 48400 | 48400 | 102 |
| 322 | 20240827 | 143200 | 4738055450 | 48400 | 48400 | 48400 | 48400 | 227 |
| 323 | 20240827 | 143100 | 4727068650 | 48350 | 48400 | 48400 | 48300 | 461 |
| 324 | 20240827 | 143000 | 4704761650 | 48450 | 48550 | 48550 | 48450 | 2072 |
| 325 | 20240827 | 142900 | 4604307950 | 48550 | 48650 | 48650 | 48550 | 466 |
| 326 | 20240827 | 142800 | 4581654450 | 48650 | 48600 | 48650 | 48600 | 415 |
| 327 | 20240827 | 142700 | 4561477900 | 48600 | 48600 | 48650 | 48550 | 494 |
| 328 | 20240827 | 142600 | 4537481850 | 48600 | 48450 | 48600 | 48450 | 807 |
| 329 | 20240827 | 142500 | 4498326300 | 48500 | 48550 | 48600 | 48500 | 829 |
| 330 | 20240827 | 142400 | 4458055400 | 48550 | 48550 | 48600 | 48450 | 921 |
| 331 | 20240827 | 142300 | 4413348350 | 48500 | 48500 | 48550 | 48450 | 347 |
| 332 | 20240827 | 142200 | 4396519000 | 48450 | 48500 | 48550 | 48400 | 743 |
| 333 | 20240827 | 142100 | 4360483150 | 48500 | 48450 | 48500 | 48350 | 308 |
| 334 | 20240827 | 142000 | 4345559650 | 48450 | 48300 | 48450 | 48250 | 607 |
| 335 | 20240827 | 141900 | 4316188550 | 48350 | 48250 | 48350 | 48250 | 1504 |
| 336 | 20240827 | 141800 | 4243542900 | 48250 | 48250 | 48250 | 48250 | 378 |
| 337 | 20240827 | 141700 | 4225304400 | 48200 | 48200 | 48200 | 48200 | 198 |
| 338 | 20240827 | 141600 | 4215760800 | 48200 | 48300 | 48300 | 48200 | 370 |
| 339 | 20240827 | 141500 | 4197895200 | 48350 | 48350 | 48400 | 48350 | 1140 |
| 340 | 20240827 | 141400 | 4142729800 | 48350 | 48350 | 48350 | 48350 | 101 |
| 341 | 20240827 | 141300 | 4137846450 | 48350 | 48350 | 48350 | 48350 | 157 |
| 342 | 20240827 | 141200 | 4130255500 | 48350 | 48400 | 48450 | 48350 | 1027 |
| 343 | 20240827 | 141100 | 4080503450 | 48400 | 48350 | 48400 | 48300 | 263 |
| 344 | 20240827 | 141000 | 4067780350 | 48300 | 48300 | 48300 | 48250 | 197 |
| 345 | 20240827 | 140900 | 4058265750 | 48250 | 48150 | 48250 | 48100 | 84 |
| 346 | 20240827 | 140800 | 4054215200 | 48300 | 48300 | 48450 | 48300 | 1414 |
| 347 | 20240827 | 140700 | 3985823450 | 48300 | 48200 | 48300 | 48200 | 569 |
| 348 | 20240827 | 140600 | 3958371050 | 48150 | 48050 | 48150 | 48050 | 270 |
| 349 | 20240827 | 140500 | 3945383650 | 48050 | 48000 | 48050 | 48000 | 255 |
| 350 | 20240827 | 140400 | 3933132150 | 48000 | 48100 | 48150 | 48000 | 1830 |
| 351 | 20240827 | 140300 | 3845055500 | 48100 | 48100 | 48100 | 48100 | 44 |
| 352 | 20240827 | 140200 | 3842939100 | 48100 | 48100 | 48150 | 48050 | 497 |
| 353 | 20240827 | 140100 | 3819031350 | 48050 | 48000 | 48050 | 48000 | 707 |
| 354 | 20240827 | 140000 | 3785077100 | 47950 | 47950 | 47950 | 47950 | 22 |
| 355 | 20240827 | 135900 | 3784022200 | 47950 | 47900 | 48000 | 47900 | 1078 |
| 356 | 20240827 | 135800 | 3732310700 | 47900 | 47850 | 47900 | 47850 | 195 |
| 357 | 20240827 | 135700 | 3722974650 | 47850 | 47800 | 47900 | 47750 | 1540 |
| 358 | 20240827 | 135600 | 3649263950 | 47750 | 47650 | 47750 | 47650 | 263 |
| 359 | 20240827 | 135500 | 3636716050 | 47650 | 47550 | 47650 | 47550 | 444 |
| 360 | 20240827 | 135400 | 3615596900 | 47500 | 47500 | 47500 | 47450 | 77 |
| 361 | 20240827 | 135300 | 3611940250 | 47450 | 47450 | 47450 | 47450 | 19 |
| 362 | 20240827 | 135200 | 3611038700 | 47450 | 47500 | 47500 | 47450 | 62 |
| 363 | 20240827 | 135100 | 3608095300 | 47500 | 47550 | 47550 | 47500 | 44 |
| 364 | 20240827 | 135000 | 3606005000 | 47500 | 47600 | 47700 | 47500 | 512 |
| 365 | 20240827 | 134900 | 3581618350 | 47700 | 47600 | 47700 | 47600 | 141 |
| 366 | 20240827 | 134800 | 3574901450 | 47550 | 47500 | 47550 | 47450 | 334 |
| 367 | 20240827 | 134700 | 3559034550 | 47450 | 47500 | 47500 | 47450 | 56 |
| 368 | 20240827 | 134600 | 3556376750 | 47500 | 47450 | 47500 | 47450 | 46 |
| 369 | 20240827 | 134500 | 3554193500 | 47450 | 47450 | 47500 | 47450 | 88 |
| 370 | 20240827 | 134400 | 3550017700 | 47450 | 47350 | 47450 | 47350 | 324 |
| 371 | 20240827 | 134300 | 3534656950 | 47350 | 47400 | 47400 | 47350 | 30 |
| 372 | 20240827 | 134200 | 3533236100 | 47350 | 47400 | 47400 | 47350 | 484 |
| 373 | 20240827 | 134100 | 3510318550 | 47400 | 47400 | 47400 | 47350 | 110 |
| 374 | 20240827 | 134000 | 3505106050 | 47400 | 47400 | 47450 | 47400 | 95 |
| 375 | 20240827 | 133900 | 3500602750 | 47450 | 47400 | 47450 | 47400 | 25 |
| 376 | 20240827 | 133800 | 3499417500 | 47400 | 47400 | 47450 | 47400 | 43 |
| 377 | 20240827 | 133700 | 3497379150 | 47400 | 47350 | 47450 | 47300 | 115 |
| 378 | 20240827 | 133600 | 3491930050 | 47350 | 47300 | 47350 | 47300 | 101 |
| 379 | 20240827 | 133500 | 3487150250 | 47300 | 47350 | 47350 | 47300 | 70 |
| 380 | 20240827 | 133400 | 3483839050 | 47300 | 47350 | 47400 | 47300 | 30 |
| 381 | 20240827 | 133300 | 3482418750 | 47350 | 47350 | 47350 | 47350 | 81 |
| 382 | 20240827 | 133200 | 3478583400 | 47350 | 47400 | 47400 | 47350 | 30 |
| 383 | 20240827 | 133100 | 3477162500 | 47350 | 47350 | 47350 | 47350 | 41 |
| 384 | 20240827 | 133000 | 3475221150 | 47350 | 47400 | 47400 | 47350 | 77 |
| 385 | 20240827 | 132900 | 3471574300 | 47400 | 47400 | 47400 | 47350 | 27 |
| 386 | 20240827 | 132800 | 3470295050 | 47350 | 47350 | 47400 | 47350 | 41 |
| 387 | 20240827 | 132700 | 3468353650 | 47400 | 47450 | 47450 | 47400 | 639 |
| 388 | 20240827 | 132600 | 3438064700 | 47400 | 47400 | 47400 | 47400 | 18 |
| 389 | 20240827 | 132500 | 3437211500 | 47400 | 47400 | 47450 | 47400 | 46 |
| 390 | 20240827 | 132400 | 3435031000 | 47450 | 47450 | 47450 | 47400 | 129 |
| 391 | 20240827 | 132300 | 3428912900 | 47400 | 47400 | 47450 | 47400 | 49 |
| 392 | 20240827 | 132200 | 3426590250 | 47400 | 47400 | 47400 | 47400 | 22 |
| 393 | 20240827 | 132100 | 3425547450 | 47400 | 47400 | 47450 | 47400 | 44 |
| 394 | 20240827 | 132000 | 3423461650 | 47400 | 47400 | 47400 | 47400 | 29 |
| 395 | 20240827 | 131900 | 3422087050 | 47450 | 47400 | 47450 | 47400 | 154 |
| 396 | 20240827 | 131800 | 3414786350 | 47450 | 47400 | 47450 | 47400 | 58 |
| 397 | 20240827 | 131700 | 3412036450 | 47400 | 47400 | 47400 | 47400 | 23 |
| 398 | 20240827 | 131600 | 3410946250 | 47400 | 47450 | 47500 | 47400 | 174 |
| 399 | 20240827 | 131500 | 3402690950 | 47450 | 47450 | 47450 | 47450 | 23 |
| 400 | 20240827 | 131400 | 3401599600 | 47450 | 47450 | 47450 | 47450 | 21 |
| 401 | 20240827 | 131300 | 3400603150 | 47450 | 47500 | 47500 | 47450 | 126 |
| 402 | 20240827 | 131200 | 3394619100 | 47500 | 47500 | 47550 | 47500 | 378 |
| 403 | 20240827 | 131100 | 3376651800 | 47450 | 47400 | 47450 | 47400 | 45 |
| 404 | 20240827 | 131000 | 3374517500 | 47350 | 47250 | 47500 | 47250 | 1817 |
| 405 | 20240827 | 130900 | 3288446150 | 47200 | 47200 | 47250 | 47200 | 383 |
| 406 | 20240827 | 130800 | 3270363000 | 47250 | 47250 | 47300 | 47200 | 566 |
| 407 | 20240827 | 130700 | 3243616350 | 47300 | 47300 | 47300 | 47300 | 505 |
| 408 | 20240827 | 130600 | 3219729850 | 47300 | 47400 | 47400 | 47300 | 1243 |
| 409 | 20240827 | 130500 | 3160830800 | 47450 | 47450 | 47450 | 47400 | 314 |
| 410 | 20240827 | 130400 | 3145945850 | 47450 | 47500 | 47500 | 47450 | 2606 |
| 411 | 20240827 | 130300 | 3022189900 | 47500 | 47700 | 47700 | 47500 | 3277 |
| 412 | 20240827 | 130200 | 2866219950 | 47700 | 47700 | 47750 | 47650 | 883 |
| 413 | 20240827 | 130100 | 2824106100 | 47700 | 47750 | 47750 | 47700 | 396 |
| 414 | 20240827 | 130000 | 2805202700 | 47750 | 47800 | 47800 | 47750 | 277 |
| 415 | 20240827 | 125900 | 2791974600 | 47800 | 47800 | 47800 | 47800 | 94 |
| 416 | 20240827 | 125800 | 2787481400 | 47800 | 47800 | 47800 | 47800 | 29 |
| 417 | 20240827 | 125700 | 2786095200 | 47800 | 47800 | 47850 | 47800 | 104 |
| 418 | 20240827 | 125600 | 2781123200 | 47800 | 47800 | 47800 | 47800 | 22 |
| 419 | 20240827 | 125500 | 2780071600 | 47800 | 47800 | 47850 | 47800 | 28 |
| 420 | 20240827 | 125400 | 2778732750 | 47800 | 47800 | 47850 | 47800 | 45 |
| 421 | 20240827 | 125300 | 2776581400 | 47800 | 47800 | 47800 | 47800 | 37 |
| 422 | 20240827 | 125200 | 2774812800 | 47800 | 47900 | 47900 | 47750 | 151 |
| 423 | 20240827 | 125100 | 2767594400 | 47900 | 48000 | 48000 | 47900 | 250 |
| 424 | 20240827 | 125000 | 2755602400 | 48050 | 48000 | 48050 | 48000 | 32 |
| 425 | 20240827 | 124900 | 2754066250 | 48000 | 47950 | 48000 | 47950 | 48 |
| 426 | 20240827 | 124800 | 2751763250 | 47900 | 48000 | 48000 | 47900 | 25 |
| 427 | 20240827 | 124700 | 2750565250 | 47950 | 47950 | 48000 | 47900 | 169 |
| 428 | 20240827 | 124600 | 2742457600 | 47900 | 47800 | 47900 | 47750 | 171 |
| 429 | 20240827 | 124500 | 2734278150 | 47750 | 47700 | 47750 | 47700 | 151 |
| 430 | 20240827 | 124400 | 2727068850 | 47700 | 47700 | 47750 | 47700 | 51 |
| 431 | 20240827 | 124300 | 2724636000 | 47750 | 47700 | 47750 | 47700 | 39 |
| 432 | 20240827 | 124200 | 2722775500 | 47700 | 47700 | 47750 | 47700 | 57 |
| 433 | 20240827 | 124100 | 2720056100 | 47700 | 47700 | 47750 | 47700 | 27 |
| 434 | 20240827 | 124000 | 2718767950 | 47700 | 47750 | 47750 | 47700 | 80 |
| 435 | 20240827 | 123900 | 2714951350 | 47750 | 47750 | 47750 | 47750 | 198 |
| 436 | 20240827 | 123800 | 2705496850 | 47750 | 47800 | 47800 | 47750 | 22 |
| 437 | 20240827 | 123700 | 2704446150 | 47750 | 47750 | 47750 | 47750 | 47 |
| 438 | 20240827 | 123600 | 2702201900 | 47750 | 47800 | 47800 | 47750 | 24 |
| 439 | 20240827 | 123500 | 2701055700 | 47800 | 47750 | 47800 | 47750 | 44 |
| 440 | 20240827 | 123400 | 2698954600 | 47750 | 47750 | 47750 | 47750 | 165 |
| 441 | 20240827 | 123300 | 2691075850 | 47750 | 47800 | 47800 | 47750 | 187 |
| 442 | 20240827 | 123200 | 2682138700 | 47750 | 47800 | 47800 | 47750 | 47 |
| 443 | 20240827 | 123100 | 2679894300 | 47750 | 47700 | 47750 | 47700 | 49 |
| 444 | 20240827 | 123000 | 2677555500 | 47700 | 47700 | 47750 | 47700 | 63 |
| 445 | 20240827 | 122900 | 2674549600 | 47750 | 47750 | 47750 | 47700 | 24 |
| 446 | 20240827 | 122800 | 2673404650 | 47750 | 47700 | 47750 | 47700 | 49 |
| 447 | 20240827 | 122700 | 2671067150 | 47750 | 47750 | 47750 | 47700 | 28 |
| 448 | 20240827 | 122600 | 2669731050 | 47750 | 47750 | 47750 | 47700 | 60 |
| 449 | 20240827 | 122500 | 2666867550 | 47700 | 47700 | 47750 | 47700 | 70 |
| 450 | 20240827 | 122400 | 2663528350 | 47700 | 47750 | 47750 | 47700 | 31 |
| 451 | 20240827 | 122300 | 2662048350 | 47750 | 47750 | 47750 | 47750 | 106 |
| 452 | 20240827 | 122200 | 2656986850 | 47750 | 47800 | 47800 | 47750 | 32 |
| 453 | 20240827 | 122100 | 2655458500 | 47750 | 47800 | 47800 | 47750 | 19 |
| 454 | 20240827 | 122000 | 2654550850 | 47800 | 47800 | 47800 | 47800 | 43 |
| 455 | 20240827 | 121900 | 2652495450 | 47850 | 47800 | 47850 | 47800 | 53 |
| 456 | 20240827 | 121800 | 2649961850 | 47800 | 47750 | 47800 | 47750 | 93 |
| 457 | 20240827 | 121700 | 2645518100 | 47800 | 47850 | 47850 | 47800 | 71 |
| 458 | 20240827 | 121600 | 2642124000 | 47800 | 47800 | 47800 | 47800 | 40 |
| 459 | 20240827 | 121500 | 2640212000 | 47800 | 47800 | 47800 | 47800 | 49 |
| 460 | 20240827 | 121400 | 2637869800 | 47800 | 47800 | 47800 | 47800 | 25 |
| 461 | 20240827 | 121300 | 2636674800 | 47800 | 47750 | 47800 | 47750 | 499 |
| 462 | 20240827 | 121200 | 2612843600 | 47750 | 47800 | 47800 | 47750 | 94 |
| 463 | 20240827 | 121100 | 2608351450 | 47800 | 47800 | 47850 | 47800 | 71 |
| 464 | 20240827 | 121000 | 2604956200 | 47800 | 47850 | 47850 | 47800 | 160 |
| 465 | 20240827 | 120900 | 2597301900 | 47900 | 47850 | 47900 | 47850 | 205 |
| 466 | 20240827 | 120800 | 2587488850 | 47800 | 47850 | 47850 | 47800 | 153 |
| 467 | 20240827 | 120700 | 2580168750 | 47850 | 47950 | 47950 | 47850 | 87 |
| 468 | 20240827 | 120600 | 2576002450 | 47900 | 47900 | 47950 | 47900 | 50 |
| 469 | 20240827 | 120500 | 2573606950 | 47950 | 47900 | 47950 | 47900 | 67 |
| 470 | 20240827 | 120400 | 2570394700 | 47900 | 47950 | 47950 | 47900 | 39 |
| 471 | 20240827 | 120300 | 2568526350 | 47900 | 47900 | 47900 | 47900 | 20 |
| 472 | 20240827 | 120200 | 2567568350 | 47900 | 47950 | 47950 | 47900 | 22 |
| 473 | 20240827 | 120100 | 2566514500 | 47900 | 47900 | 47950 | 47900 | 150 |
| 474 | 20240827 | 120000 | 2559324000 | 47950 | 47950 | 47950 | 47950 | 39 |
| 475 | 20240827 | 115900 | 2557453950 | 48000 | 47950 | 48000 | 47950 | 51 |
| 476 | 20240827 | 115800 | 2555007950 | 48000 | 48000 | 48000 | 47950 | 33 |
| 477 | 20240827 | 115700 | 2553425050 | 48050 | 48000 | 48050 | 47950 | 27 |
| 478 | 20240827 | 115600 | 2552129750 | 47950 | 48000 | 48050 | 47950 | 54 |
| 479 | 20240827 | 115500 | 2549538550 | 48000 | 47950 | 48000 | 47950 | 32 |
| 480 | 20240827 | 115400 | 2548003650 | 48000 | 47950 | 48000 | 47950 | 148 |
| 481 | 20240827 | 115300 | 2540906500 | 48000 | 48000 | 48000 | 47950 | 27 |
| 482 | 20240827 | 115200 | 2539611450 | 48000 | 48000 | 48000 | 47950 | 33 |
| 483 | 20240827 | 115100 | 2538028500 | 47950 | 47950 | 48000 | 47950 | 50 |
| 484 | 20240827 | 115000 | 2535630500 | 48000 | 47950 | 48000 | 47900 | 47 |
| 485 | 20240827 | 114900 | 2533377250 | 47900 | 47900 | 48000 | 47900 | 50 |
| 486 | 20240827 | 114800 | 2530981250 | 48000 | 47950 | 48000 | 47900 | 24 |
| 487 | 20240827 | 114700 | 2529831100 | 47950 | 47950 | 47950 | 47850 | 53 |
| 488 | 20240827 | 114600 | 2527293550 | 47950 | 47850 | 47950 | 47850 | 25 |
| 489 | 20240827 | 114500 | 2526096700 | 48000 | 47850 | 48000 | 47850 | 36 |
| 490 | 20240827 | 114400 | 2524373050 | 47850 | 47850 | 48000 | 47850 | 173 |
| 491 | 20240827 | 114300 | 2516093700 | 47850 | 47900 | 47900 | 47800 | 26 |
| 492 | 20240827 | 114200 | 2514850400 | 47900 | 47950 | 47950 | 47800 | 54 |
| 493 | 20240827 | 114100 | 2512266050 | 47850 | 47950 | 47950 | 47850 | 65 |
| 494 | 20240827 | 114000 | 2509154500 | 47950 | 48000 | 48000 | 47900 | 43 |
| 495 | 20240827 | 113900 | 2507093500 | 47900 | 48000 | 48050 | 47900 | 130 |
| 496 | 20240827 | 113800 | 2500854550 | 48050 | 48050 | 48050 | 47900 | 27 |
| 497 | 20240827 | 113700 | 2499560200 | 48050 | 48000 | 48050 | 47900 | 69 |
| 498 | 20240827 | 113600 | 2496251300 | 48000 | 47900 | 48000 | 47900 | 34 |
| 499 | 20240827 | 113500 | 2494622300 | 47900 | 47900 | 47950 | 47850 | 190 |
| 500 | 20240827 | 113400 | 2485524950 | 48000 | 47950 | 48000 | 47900 | 33 |
| 501 | 20240827 | 113300 | 2483942150 | 48000 | 48000 | 48000 | 47900 | 26 |
| 502 | 20240827 | 113200 | 2482695950 | 48000 | 48000 | 48000 | 47900 | 74 |
| 503 | 20240827 | 113100 | 2479148100 | 47950 | 47950 | 47950 | 47850 | 32 |
| 504 | 20240827 | 113000 | 2477615500 | 47850 | 47950 | 47950 | 47850 | 165 |
| 505 | 20240827 | 112900 | 2469708600 | 47950 | 47900 | 47950 | 47850 | 64 |
| 506 | 20240827 | 112800 | 2466643900 | 47850 | 47900 | 47900 | 47850 | 24 |
| 507 | 20240827 | 112700 | 2465495050 | 47850 | 47950 | 47950 | 47850 | 54 |
| 508 | 20240827 | 112600 | 2462909950 | 47800 | 47900 | 47950 | 47800 | 93 |
| 509 | 20240827 | 112500 | 2458454050 | 47850 | 47850 | 47850 | 47800 | 54 |
| 510 | 20240827 | 112400 | 2455872150 | 47900 | 47900 | 47900 | 47800 | 28 |
| 511 | 20240827 | 112300 | 2454533050 | 47800 | 47700 | 47800 | 47700 | 102 |
| 512 | 20240827 | 112200 | 2449660500 | 47800 | 47750 | 47800 | 47700 | 164 |
| 513 | 20240827 | 112100 | 2441830600 | 47700 | 47700 | 47750 | 47700 | 28 |
| 514 | 20240827 | 112000 | 2440494750 | 47700 | 47750 | 47750 | 47700 | 305 |
| 515 | 20240827 | 111900 | 2425933600 | 47750 | 47750 | 47750 | 47700 | 25 |
| 516 | 20240827 | 111800 | 2424740750 | 47700 | 47700 | 47750 | 47700 | 55 |
| 517 | 20240827 | 111700 | 2422116900 | 47750 | 47750 | 47750 | 47700 | 43 |
| 518 | 20240827 | 111600 | 2420064950 | 47700 | 47700 | 47750 | 47700 | 52 |
| 519 | 20240827 | 111500 | 2417583850 | 47700 | 47750 | 47750 | 47700 | 67 |
| 520 | 20240827 | 111400 | 2414387150 | 47700 | 47700 | 47750 | 47700 | 55 |
| 521 | 20240827 | 111300 | 2411763100 | 47700 | 47700 | 47750 | 47700 | 64 |
| 522 | 20240827 | 111200 | 2408710100 | 47750 | 47750 | 47750 | 47700 | 34 |
| 523 | 20240827 | 111100 | 2407087500 | 47700 | 47700 | 47750 | 47700 | 140 |
| 524 | 20240827 | 111000 | 2400409300 | 47700 | 47750 | 47750 | 47700 | 53 |
| 525 | 20240827 | 110900 | 2397880800 | 47750 | 47800 | 47800 | 47700 | 29 |
| 526 | 20240827 | 110800 | 2396496600 | 47750 | 47800 | 47800 | 47700 | 49 |
| 527 | 20240827 | 110700 | 2394157050 | 47750 | 47800 | 47800 | 47750 | 40 |
| 528 | 20240827 | 110600 | 2392246600 | 47800 | 47800 | 47800 | 47700 | 50 |
| 529 | 20240827 | 110500 | 2389859750 | 47800 | 47800 | 47800 | 47750 | 48 |
| 530 | 20240827 | 110400 | 2387566300 | 47700 | 47700 | 47800 | 47650 | 704 |
| 531 | 20240827 | 110300 | 2353976550 | 47650 | 47700 | 47700 | 47650 | 152 |
| 532 | 20240827 | 110200 | 2346733350 | 47650 | 47700 | 47700 | 47650 | 440 |
| 533 | 20240827 | 110100 | 2325749400 | 47700 | 47800 | 47800 | 47700 | 865 |
| 534 | 20240827 | 110000 | 2284417850 | 47850 | 47900 | 47950 | 47850 | 359 |
| 535 | 20240827 | 105900 | 2267231250 | 47900 | 47950 | 47950 | 47900 | 30 |
| 536 | 20240827 | 105800 | 2265793700 | 47900 | 48000 | 48000 | 47900 | 48 |
| 537 | 20240827 | 105700 | 2263493700 | 47900 | 47950 | 48000 | 47900 | 237 |
| 538 | 20240827 | 105600 | 2252130350 | 47900 | 47900 | 47950 | 47900 | 71 |
| 539 | 20240827 | 105500 | 2248728700 | 47950 | 47950 | 47950 | 47950 | 278 |
| 540 | 20240827 | 105400 | 2235398600 | 47900 | 47850 | 47900 | 47850 | 300 |
| 541 | 20240827 | 105300 | 2221037050 | 47850 | 48000 | 48000 | 47850 | 730 |
| 542 | 20240827 | 105200 | 2186092500 | 47950 | 47950 | 47950 | 47950 | 183 |
| 543 | 20240827 | 105100 | 2177317650 | 47950 | 48000 | 48000 | 47950 | 1449 |
| 544 | 20240827 | 105000 | 2107766750 | 48000 | 48000 | 48000 | 48000 | 23 |
| 545 | 20240827 | 104900 | 2106662750 | 48000 | 48050 | 48050 | 48000 | 798 |
| 546 | 20240827 | 104800 | 2068320200 | 48050 | 48050 | 48050 | 48050 | 65 |
| 547 | 20240827 | 104700 | 2065196950 | 48050 | 48100 | 48150 | 48050 | 295 |
| 548 | 20240827 | 104600 | 2051008250 | 48050 | 48050 | 48100 | 48050 | 87 |
| 549 | 20240827 | 104500 | 2046827850 | 48050 | 48100 | 48100 | 48050 | 99 |
| 550 | 20240827 | 104400 | 2042070700 | 48050 | 48050 | 48050 | 48000 | 140 |
| 551 | 20240827 | 104300 | 2035344500 | 48100 | 48050 | 48100 | 48000 | 26 |
| 552 | 20240827 | 104200 | 2034095550 | 48050 | 48050 | 48100 | 48050 | 576 |
| 553 | 20240827 | 104100 | 2006408550 | 48050 | 48050 | 48050 | 48050 | 18 |
| 554 | 20240827 | 104000 | 2005543650 | 48100 | 48100 | 48100 | 48100 | 326 |
| 555 | 20240827 | 103900 | 1989863050 | 48100 | 48100 | 48100 | 48100 | 48 |
| 556 | 20240827 | 103800 | 1987554250 | 48100 | 48100 | 48100 | 48100 | 22 |
| 557 | 20240827 | 103700 | 1986496050 | 48100 | 48100 | 48100 | 48100 | 40 |
| 558 | 20240827 | 103600 | 1984572050 | 48100 | 48100 | 48100 | 48100 | 21 |
| 559 | 20240827 | 103500 | 1983561950 | 48100 | 48100 | 48150 | 48100 | 31 |
| 560 | 20240827 | 103400 | 1982070800 | 48100 | 48100 | 48150 | 48100 | 41 |
| 561 | 20240827 | 103300 | 1980098650 | 48100 | 48150 | 48150 | 48100 | 70 |
| 562 | 20240827 | 103200 | 1976731100 | 48150 | 48100 | 48150 | 48100 | 57 |
| 563 | 20240827 | 103100 | 1973988900 | 48100 | 48100 | 48200 | 48100 | 68 |
| 564 | 20240827 | 103000 | 1970714400 | 48100 | 48150 | 48150 | 48100 | 56 |
| 565 | 20240827 | 102900 | 1968019700 | 48100 | 48150 | 48200 | 48100 | 842 |
| 566 | 20240827 | 102800 | 1927518200 | 48150 | 48200 | 48200 | 48150 | 30 |
| 567 | 20240827 | 102700 | 1926073600 | 48150 | 48200 | 48250 | 48150 | 156 |
| 568 | 20240827 | 102600 | 1918555350 | 48200 | 48200 | 48350 | 48200 | 342 |
| 569 | 20240827 | 102500 | 1902054850 | 48200 | 48150 | 48200 | 48150 | 46 |
| 570 | 20240827 | 102400 | 1899838700 | 48150 | 48250 | 48250 | 48150 | 87 |
| 571 | 20240827 | 102300 | 1895644800 | 48150 | 48100 | 48150 | 48100 | 120 |
| 572 | 20240827 | 102200 | 1889872750 | 48100 | 48100 | 48150 | 48050 | 187 |
| 573 | 20240827 | 102100 | 1880878800 | 48050 | 48050 | 48150 | 48050 | 102 |
| 574 | 20240827 | 102000 | 1875977550 | 48050 | 48100 | 48100 | 48050 | 43 |
| 575 | 20240827 | 101900 | 1873910850 | 48100 | 48100 | 48100 | 48100 | 20 |
| 576 | 20240827 | 101800 | 1872948850 | 48100 | 48100 | 48150 | 48100 | 31 |
| 577 | 20240827 | 101700 | 1871457200 | 48100 | 48050 | 48500 | 48050 | 805 |
| 578 | 20240827 | 101600 | 1832547250 | 48100 | 48050 | 48100 | 48000 | 111 |
| 579 | 20240827 | 101500 | 1827213000 | 48000 | 48050 | 48050 | 48000 | 161 |
| 580 | 20240827 | 101400 | 1819479500 | 48050 | 48050 | 48050 | 48050 | 33 |
| 581 | 20240827 | 101300 | 1817893850 | 48000 | 48050 | 48050 | 48000 | 60 |
| 582 | 20240827 | 101200 | 1815013700 | 48000 | 48050 | 48100 | 48000 | 147 |
| 583 | 20240827 | 101100 | 1807947100 | 48050 | 48100 | 48100 | 48050 | 660 |
| 584 | 20240827 | 101000 | 1776223200 | 48100 | 48150 | 48150 | 48100 | 145 |
| 585 | 20240827 | 100900 | 1769246600 | 48100 | 48100 | 48100 | 48100 | 312 |
| 586 | 20240827 | 100800 | 1754239400 | 48100 | 48150 | 48150 | 48050 | 640 |
| 587 | 20240827 | 100700 | 1723444650 | 48250 | 48300 | 48400 | 48200 | 445 |
| 588 | 20240827 | 100600 | 1701976600 | 48250 | 48200 | 48400 | 48200 | 1092 |
| 589 | 20240827 | 100500 | 1649243800 | 48050 | 48200 | 48200 | 48050 | 1001 |
| 590 | 20240827 | 100400 | 1601084100 | 48250 | 48200 | 48250 | 48200 | 81 |
| 591 | 20240827 | 100300 | 1597179800 | 48150 | 48250 | 48250 | 48150 | 198 |
| 592 | 20240827 | 100200 | 1587635900 | 48250 | 48250 | 48250 | 48250 | 175 |
| 593 | 20240827 | 100100 | 1579192150 | 48300 | 48300 | 48300 | 48250 | 283 |
| 594 | 20240827 | 100000 | 1565524150 | 48300 | 48400 | 48400 | 48300 | 208 |
| 595 | 20240827 | 095900 | 1555473900 | 48350 | 48450 | 48750 | 48300 | 1527 |
| 596 | 20240827 | 095800 | 1481411950 | 48350 | 48600 | 48600 | 48300 | 348 |
| 597 | 20240827 | 095700 | 1464548950 | 48750 | 48550 | 48750 | 48550 | 330 |
| 598 | 20240827 | 095600 | 1448487350 | 48600 | 48450 | 48600 | 48300 | 1459 |
| 599 | 20240827 | 095500 | 1377804000 | 48450 | 48550 | 48550 | 48450 | 52 |
| 600 | 20240827 | 095400 | 1375283750 | 48550 | 48700 | 48700 | 48500 | 1092 |
| 601 | 20240827 | 095300 | 1322268150 | 48550 | 48550 | 48550 | 48500 | 140 |
| 602 | 20240827 | 095200 | 1315472050 | 48500 | 48600 | 48600 | 48450 | 531 |
| 603 | 20240827 | 095100 | 1289685150 | 48650 | 48550 | 48700 | 48450 | 469 |
| 604 | 20240827 | 095000 | 1266875050 | 48550 | 48450 | 48550 | 48450 | 51 |
| 605 | 20240827 | 094900 | 1264400900 | 48500 | 48250 | 48500 | 48200 | 329 |
| 606 | 20240827 | 094800 | 1248475200 | 48250 | 48250 | 48250 | 48200 | 141 |
| 607 | 20240827 | 094700 | 1241673400 | 48250 | 48250 | 48250 | 48250 | 116 |
| 608 | 20240827 | 094600 | 1236076400 | 48250 | 48400 | 48400 | 48250 | 259 |
| 609 | 20240827 | 094500 | 1223568200 | 48400 | 48450 | 48450 | 48400 | 375 |
| 610 | 20240827 | 094400 | 1205402200 | 48450 | 48450 | 48450 | 48450 | 115 |
| 611 | 20240827 | 094300 | 1199830450 | 48500 | 48450 | 48550 | 48450 | 50 |
| 612 | 20240827 | 094200 | 1197406850 | 48450 | 48400 | 48450 | 48400 | 39 |
| 613 | 20240827 | 094100 | 1195518750 | 48400 | 48450 | 48450 | 48400 | 171 |
| 614 | 20240827 | 094000 | 1187234950 | 48450 | 48550 | 48600 | 48450 | 26 |
| 615 | 20240827 | 093900 | 1185974450 | 48450 | 48400 | 48450 | 48250 | 998 |
| 616 | 20240827 | 093800 | 1137731500 | 48400 | 48450 | 48500 | 48400 | 102 |
| 617 | 20240827 | 093700 | 1132790400 | 48400 | 48400 | 48450 | 48400 | 79 |
| 618 | 20240827 | 093600 | 1128964950 | 48400 | 48500 | 48500 | 48400 | 153 |
| 619 | 20240827 | 093500 | 1121555800 | 48450 | 48500 | 48500 | 48450 | 94 |
| 620 | 20240827 | 093400 | 1116997800 | 48400 | 48450 | 48600 | 48200 | 2837 |
| 621 | 20240827 | 093300 | 979562550 | 48450 | 48400 | 48550 | 48350 | 1037 |
| 622 | 20240827 | 093200 | 929328950 | 48400 | 48100 | 48400 | 48050 | 2434 |
| 623 | 20240827 | 093100 | 811836050 | 48100 | 48000 | 48100 | 47850 | 339 |
| 624 | 20240827 | 093000 | 795574650 | 47950 | 47900 | 47950 | 47850 | 391 |
| 625 | 20240827 | 092900 | 776827850 | 47850 | 47850 | 47850 | 47800 | 41 |
| 626 | 20240827 | 092800 | 774866300 | 47850 | 47950 | 47950 | 47650 | 2732 |
| 627 | 20240827 | 092700 | 644204100 | 48000 | 48050 | 48050 | 47950 | 1028 |
| 628 | 20240827 | 092600 | 594846650 | 48050 | 48100 | 48100 | 48050 | 56 |
| 629 | 20240827 | 092500 | 592154550 | 48100 | 48300 | 48300 | 48100 | 1545 |
| 630 | 20240827 | 092400 | 517686500 | 48300 | 48350 | 48350 | 48300 | 83 |
| 631 | 20240827 | 092300 | 513676950 | 48350 | 48350 | 48350 | 48300 | 521 |
| 632 | 20240827 | 092200 | 488511600 | 48350 | 48400 | 48400 | 48350 | 106 |
| 633 | 20240827 | 092100 | 483382050 | 48400 | 48300 | 48400 | 48300 | 553 |
| 634 | 20240827 | 092000 | 456652500 | 48350 | 48400 | 48400 | 48300 | 815 |
| 635 | 20240827 | 091900 | 417255100 | 48450 | 48450 | 48450 | 48450 | 85 |
| 636 | 20240827 | 091800 | 413136850 | 48450 | 48450 | 48450 | 48450 | 62 |
| 637 | 20240827 | 091700 | 410132950 | 48450 | 48600 | 48600 | 48450 | 973 |
| 638 | 20240827 | 091600 | 362930900 | 48450 | 48300 | 48450 | 48300 | 308 |
| 639 | 20240827 | 091500 | 348038150 | 48300 | 48350 | 48350 | 48300 | 716 |
| 640 | 20240827 | 091400 | 313423600 | 48350 | 48350 | 48350 | 48350 | 17 |
| 641 | 20240827 | 091300 | 312601650 | 48350 | 48400 | 48400 | 48350 | 251 |
| 642 | 20240827 | 091200 | 300465300 | 48400 | 48450 | 48450 | 48350 | 307 |
| 643 | 20240827 | 091100 | 285607900 | 48450 | 48550 | 48550 | 48450 | 362 |
| 644 | 20240827 | 091000 | 268056050 | 48550 | 48650 | 48650 | 48500 | 240 |
| 645 | 20240827 | 090900 | 256412650 | 48650 | 48550 | 48650 | 48450 | 384 |
| 646 | 20240827 | 090800 | 237769400 | 48450 | 48350 | 48450 | 48350 | 432 |
| 647 | 20240827 | 090700 | 216861100 | 48350 | 48400 | 48400 | 48350 | 370 |
| 648 | 20240827 | 090600 | 198966250 | 48400 | 48350 | 48450 | 48350 | 608 |
| 649 | 20240827 | 090500 | 169555000 | 48350 | 48550 | 48550 | 48350 | 1414 |
| 650 | 20240827 | 090400 | 100997300 | 48550 | 48650 | 48800 | 48500 | 631 |
| 651 | 20240827 | 090300 | 70338100 | 48750 | 48750 | 48750 | 48650 | 98 |
| 652 | 20240827 | 090200 | 65560900 | 48700 | 48500 | 48700 | 48500 | 441 |
| 653 | 20240827 | 090100 | 44104350 | 48450 | 48500 | 48500 | 48450 | 172 |
| 654 | 20240827 | 090000 | 35762850 | 48500 | 48300 | 48550 | 48300 | 739 |