41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 204300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 3735 |
| 3 | 20240827 | 204200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 4 | 20240827 | 204100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 5 | 20240827 | 204000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 6 | 20240827 | 203900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 7 | 20240827 | 203800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 8 | 20240827 | 203700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 9 | 20240827 | 203600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 10 | 20240827 | 203500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 11 | 20240827 | 203400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 12 | 20240827 | 203300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 13 | 20240827 | 203200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 14 | 20240827 | 203100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 15 | 20240827 | 203000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 16 | 20240827 | 202900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 17 | 20240827 | 202800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 18 | 20240827 | 202700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 19 | 20240827 | 202600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 20 | 20240827 | 202500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 21 | 20240827 | 202400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 22 | 20240827 | 202300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 23 | 20240827 | 202200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 24 | 20240827 | 202100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 25 | 20240827 | 202000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 26 | 20240827 | 201900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 27 | 20240827 | 201800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 28 | 20240827 | 201700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 29 | 20240827 | 201600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 30 | 20240827 | 201500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 31 | 20240827 | 201400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 32 | 20240827 | 201300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 3735 |
| 33 | 20240827 | 201200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 34 | 20240827 | 201100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 35 | 20240827 | 201000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 36 | 20240827 | 200900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 37 | 20240827 | 200800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 38 | 20240827 | 200700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 39 | 20240827 | 200600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 40 | 20240827 | 200500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 41 | 20240827 | 200400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 42 | 20240827 | 200300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 43 | 20240827 | 200200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 44 | 20240827 | 200100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 45 | 20240827 | 200000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 46 | 20240827 | 195900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 47 | 20240827 | 195800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 48 | 20240827 | 195700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 49 | 20240827 | 195600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 50 | 20240827 | 195500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 51 | 20240827 | 195400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 52 | 20240827 | 195300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 53 | 20240827 | 195200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 54 | 20240827 | 195100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 55 | 20240827 | 195000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 56 | 20240827 | 194900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 57 | 20240827 | 194800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 58 | 20240827 | 194700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 59 | 20240827 | 194600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 60 | 20240827 | 194500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 61 | 20240827 | 194400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 62 | 20240827 | 194300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 3735 |
| 63 | 20240827 | 194200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 64 | 20240827 | 194100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 65 | 20240827 | 194000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 66 | 20240827 | 193900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 67 | 20240827 | 193800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 68 | 20240827 | 193700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 69 | 20240827 | 193600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 70 | 20240827 | 193500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 71 | 20240827 | 193400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 72 | 20240827 | 193300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 73 | 20240827 | 193200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 74 | 20240827 | 193100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 75 | 20240827 | 193000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 76 | 20240827 | 192900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 77 | 20240827 | 192800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 78 | 20240827 | 192700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 79 | 20240827 | 192600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 80 | 20240827 | 192500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 81 | 20240827 | 192400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 82 | 20240827 | 192300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 83 | 20240827 | 192200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 84 | 20240827 | 192100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 85 | 20240827 | 192000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 86 | 20240827 | 191900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 87 | 20240827 | 191800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 88 | 20240827 | 191700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 89 | 20240827 | 191600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 90 | 20240827 | 191500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 91 | 20240827 | 191400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 92 | 20240827 | 191300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 3735 |
| 93 | 20240827 | 191200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 94 | 20240827 | 191100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 95 | 20240827 | 191000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 96 | 20240827 | 190900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 97 | 20240827 | 190800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 98 | 20240827 | 190700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 99 | 20240827 | 190600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 100 | 20240827 | 190500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 101 | 20240827 | 190400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 102 | 20240827 | 190300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 103 | 20240827 | 190200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 104 | 20240827 | 190100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 105 | 20240827 | 190000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 106 | 20240827 | 185900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 107 | 20240827 | 185800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 108 | 20240827 | 185700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 109 | 20240827 | 185600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 110 | 20240827 | 185500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 111 | 20240827 | 185400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 112 | 20240827 | 185300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 113 | 20240827 | 185200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 114 | 20240827 | 185100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 115 | 20240827 | 185000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 116 | 20240827 | 184900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 117 | 20240827 | 184800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 118 | 20240827 | 184700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 119 | 20240827 | 184600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 120 | 20240827 | 184500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 121 | 20240827 | 184400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 122 | 20240827 | 184300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 3735 |
| 123 | 20240827 | 184200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 124 | 20240827 | 184100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 125 | 20240827 | 184000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 126 | 20240827 | 183900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 127 | 20240827 | 183800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 128 | 20240827 | 183700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 129 | 20240827 | 183600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 130 | 20240827 | 183500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 131 | 20240827 | 183400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 132 | 20240827 | 183300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 133 | 20240827 | 183200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 134 | 20240827 | 183100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 135 | 20240827 | 183000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 136 | 20240827 | 182900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 137 | 20240827 | 182800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 138 | 20240827 | 182700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 139 | 20240827 | 182600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 140 | 20240827 | 182500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 141 | 20240827 | 182400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 142 | 20240827 | 182300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 143 | 20240827 | 182200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 144 | 20240827 | 182100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 145 | 20240827 | 182000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 146 | 20240827 | 181900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 147 | 20240827 | 181800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 148 | 20240827 | 181700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 149 | 20240827 | 181600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 150 | 20240827 | 181500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 151 | 20240827 | 181400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 152 | 20240827 | 181300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 3735 |
| 153 | 20240827 | 181200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 154 | 20240827 | 181100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 155 | 20240827 | 181000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 156 | 20240827 | 180900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 157 | 20240827 | 180800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 158 | 20240827 | 180700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 159 | 20240827 | 180600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 160 | 20240827 | 180500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 161 | 20240827 | 180400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 162 | 20240827 | 180300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 163 | 20240827 | 180200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 164 | 20240827 | 180100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 165 | 20240827 | 180000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 166 | 20240827 | 175900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 167 | 20240827 | 175800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 168 | 20240827 | 175700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 169 | 20240827 | 175600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 170 | 20240827 | 175500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 171 | 20240827 | 175400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 172 | 20240827 | 175300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 173 | 20240827 | 175200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 174 | 20240827 | 175100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 175 | 20240827 | 175000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 176 | 20240827 | 174900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 177 | 20240827 | 174800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 178 | 20240827 | 174700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 179 | 20240827 | 174600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 180 | 20240827 | 174500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 181 | 20240827 | 174400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 182 | 20240827 | 174300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 3735 |
| 183 | 20240827 | 174200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 184 | 20240827 | 174100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 185 | 20240827 | 174000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 186 | 20240827 | 173900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 187 | 20240827 | 173800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 188 | 20240827 | 173700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 189 | 20240827 | 173600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 190 | 20240827 | 173500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 191 | 20240827 | 173400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 192 | 20240827 | 173300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 193 | 20240827 | 173200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 194 | 20240827 | 173100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 195 | 20240827 | 173000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 196 | 20240827 | 172900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 197 | 20240827 | 172800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 198 | 20240827 | 172700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 199 | 20240827 | 172600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 200 | 20240827 | 172500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 201 | 20240827 | 172400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 202 | 20240827 | 172300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 203 | 20240827 | 172200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 204 | 20240827 | 172100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 205 | 20240827 | 172000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 206 | 20240827 | 171900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 207 | 20240827 | 171800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 208 | 20240827 | 171700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 209 | 20240827 | 171600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 210 | 20240827 | 171500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 211 | 20240827 | 171400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 212 | 20240827 | 171300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 3735 |
| 213 | 20240827 | 171200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 214 | 20240827 | 171100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 215 | 20240827 | 171000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 216 | 20240827 | 170900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 217 | 20240827 | 170800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 218 | 20240827 | 170700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 219 | 20240827 | 170600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 220 | 20240827 | 170500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 221 | 20240827 | 170400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 222 | 20240827 | 170300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 223 | 20240827 | 170200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 224 | 20240827 | 170100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 225 | 20240827 | 170000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 226 | 20240827 | 165900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 227 | 20240827 | 165800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 228 | 20240827 | 165700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 229 | 20240827 | 165600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 230 | 20240827 | 165500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 231 | 20240827 | 165400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 232 | 20240827 | 165300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 233 | 20240827 | 165200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 234 | 20240827 | 165100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 235 | 20240827 | 165000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 236 | 20240827 | 164900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 237 | 20240827 | 164800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 238 | 20240827 | 164700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 239 | 20240827 | 164600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 240 | 20240827 | 164500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 241 | 20240827 | 164400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 242 | 20240827 | 164300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 3735 |
| 243 | 20240827 | 164200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 244 | 20240827 | 164100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 245 | 20240827 | 164000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 246 | 20240827 | 163900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 247 | 20240827 | 163800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 248 | 20240827 | 163700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 249 | 20240827 | 163600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 250 | 20240827 | 163500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 251 | 20240827 | 163400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 252 | 20240827 | 163300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 253 | 20240827 | 163200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 254 | 20240827 | 163100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 255 | 20240827 | 163000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 256 | 20240827 | 162900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 257 | 20240827 | 162800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 258 | 20240827 | 162700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 259 | 20240827 | 162600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 260 | 20240827 | 162500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 261 | 20240827 | 162400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 262 | 20240827 | 162300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 263 | 20240827 | 162200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 264 | 20240827 | 162100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 265 | 20240827 | 162000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 266 | 20240827 | 161900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 267 | 20240827 | 161800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 268 | 20240827 | 161700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 269 | 20240827 | 161600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 270 | 20240827 | 161500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 271 | 20240827 | 161400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 272 | 20240827 | 161300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 3735 |
| 273 | 20240827 | 161200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 274 | 20240827 | 161100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 275 | 20240827 | 161000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 276 | 20240827 | 160900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 277 | 20240827 | 160800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 278 | 20240827 | 160700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 279 | 20240827 | 160600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 280 | 20240827 | 160500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 281 | 20240827 | 160400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 282 | 20240827 | 160300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 283 | 20240827 | 160200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 284 | 20240827 | 160100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 285 | 20240827 | 160000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 286 | 20240827 | 155900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 287 | 20240827 | 155800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 288 | 20240827 | 155700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 289 | 20240827 | 155600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 290 | 20240827 | 155500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 291 | 20240827 | 155400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 292 | 20240827 | 155300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 293 | 20240827 | 155200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 294 | 20240827 | 155100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 295 | 20240827 | 155000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 296 | 20240827 | 154900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 297 | 20240827 | 154800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 298 | 20240827 | 154700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 299 | 20240827 | 154600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 300 | 20240827 | 154500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 301 | 20240827 | 154400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 302 | 20240827 | 154300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 3735 |
| 303 | 20240827 | 154200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 304 | 20240827 | 154100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 305 | 20240827 | 154000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 306 | 20240827 | 153900 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 307 | 20240827 | 153800 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 308 | 20240827 | 153700 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 309 | 20240827 | 153600 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 310 | 20240827 | 153500 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 311 | 20240827 | 153400 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 312 | 20240827 | 153300 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 313 | 20240827 | 153200 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 314 | 20240827 | 153100 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 315 | 20240827 | 153000 | 62249293000 | 113500 | 113500 | 113500 | 113500 | 3735 |
| 316 | 20240827 | 152900 | 61825370500 | 113000 | 113000 | 113000 | 113000 | 0 |
| 317 | 20240827 | 152800 | 61825370500 | 113000 | 113000 | 113000 | 113000 | 0 |
| 318 | 20240827 | 152700 | 61825370500 | 113000 | 113000 | 113000 | 113000 | 0 |
| 319 | 20240827 | 152600 | 61825370500 | 113000 | 113000 | 113000 | 113000 | 0 |
| 320 | 20240827 | 152500 | 61825370500 | 113000 | 113000 | 113000 | 113000 | 0 |
| 321 | 20240827 | 152400 | 61825370500 | 113000 | 113000 | 113000 | 113000 | 0 |
| 322 | 20240827 | 152300 | 61825370500 | 113000 | 113000 | 113000 | 113000 | 0 |
| 323 | 20240827 | 152200 | 61825370500 | 113000 | 113000 | 113000 | 113000 | 0 |
| 324 | 20240827 | 152100 | 61825370500 | 113000 | 113000 | 113000 | 113000 | 0 |
| 325 | 20240827 | 152000 | 61825370500 | 113000 | 113000 | 113000 | 113000 | 0 |
| 326 | 20240827 | 151900 | 61825370500 | 113000 | 113000 | 113200 | 112800 | 1126 |
| 327 | 20240827 | 151800 | 61698233700 | 113000 | 112800 | 113000 | 112700 | 2878 |
| 328 | 20240827 | 151700 | 61373621700 | 112800 | 113200 | 113300 | 112800 | 5896 |
| 329 | 20240827 | 151600 | 60707492200 | 113200 | 113200 | 113300 | 113000 | 6805 |
| 330 | 20240827 | 151500 | 59937930700 | 113300 | 113200 | 113300 | 113200 | 915 |
| 331 | 20240827 | 151400 | 59834319300 | 113200 | 113200 | 113400 | 113200 | 520 |
| 332 | 20240827 | 151300 | 59775423500 | 113200 | 113200 | 113400 | 113200 | 747 |
| 333 | 20240827 | 151200 | 59690829100 | 113200 | 113300 | 113400 | 113200 | 1725 |
| 334 | 20240827 | 151100 | 59495466600 | 113300 | 113300 | 113400 | 113300 | 770 |
| 335 | 20240827 | 151000 | 59408196400 | 113300 | 113500 | 113500 | 113300 | 1689 |
| 336 | 20240827 | 150900 | 59216779200 | 113400 | 113400 | 113400 | 113300 | 1821 |
| 337 | 20240827 | 150800 | 59010313200 | 113300 | 113300 | 113400 | 113300 | 1395 |
| 338 | 20240827 | 150700 | 58852235500 | 113400 | 113400 | 113500 | 113300 | 1208 |
| 339 | 20240827 | 150600 | 58715276800 | 113400 | 113500 | 113500 | 113300 | 1278 |
| 340 | 20240827 | 150500 | 58570374100 | 113400 | 113600 | 113600 | 113400 | 1025 |
| 341 | 20240827 | 150400 | 58454051400 | 113500 | 113500 | 113600 | 113400 | 359 |
| 342 | 20240827 | 150300 | 58413291400 | 113500 | 113400 | 113500 | 113300 | 539 |
| 343 | 20240827 | 150200 | 58352146800 | 113400 | 113500 | 113600 | 113400 | 1186 |
| 344 | 20240827 | 150100 | 58217605800 | 113600 | 113500 | 113700 | 113500 | 228 |
| 345 | 20240827 | 150000 | 58191718200 | 113500 | 113600 | 113600 | 113400 | 1571 |
| 346 | 20240827 | 145900 | 58013517500 | 113500 | 113600 | 113700 | 113500 | 1031 |
| 347 | 20240827 | 145800 | 57896437800 | 113600 | 113600 | 113700 | 113500 | 776 |
| 348 | 20240827 | 145700 | 57808318900 | 113600 | 113600 | 113700 | 113500 | 513 |
| 349 | 20240827 | 145600 | 57750052200 | 113700 | 113600 | 113700 | 113500 | 2282 |
| 350 | 20240827 | 145500 | 57490916900 | 113700 | 113700 | 113700 | 113600 | 525 |
| 351 | 20240827 | 145400 | 57431254400 | 113700 | 113800 | 113800 | 113600 | 977 |
| 352 | 20240827 | 145300 | 57320195300 | 113900 | 113900 | 114000 | 113700 | 985 |
| 353 | 20240827 | 145200 | 57208051400 | 113900 | 113900 | 114000 | 113700 | 1062 |
| 354 | 20240827 | 145100 | 57087208200 | 113900 | 114000 | 114100 | 113800 | 552 |
| 355 | 20240827 | 145000 | 57024332500 | 113900 | 114000 | 114100 | 113800 | 988 |
| 356 | 20240827 | 144900 | 56911789400 | 113900 | 114000 | 114100 | 113900 | 373 |
| 357 | 20240827 | 144800 | 56869289200 | 114000 | 114000 | 114100 | 113900 | 304 |
| 358 | 20240827 | 144700 | 56834639400 | 114100 | 114300 | 114300 | 113900 | 409 |
| 359 | 20240827 | 144600 | 56787994300 | 114300 | 114000 | 114300 | 113900 | 417 |
| 360 | 20240827 | 144500 | 56740448100 | 114000 | 114100 | 114100 | 114000 | 373 |
| 361 | 20240827 | 144400 | 56697915500 | 114000 | 114000 | 114100 | 113900 | 539 |
| 362 | 20240827 | 144300 | 56636491300 | 114000 | 114000 | 114100 | 113800 | 1111 |
| 363 | 20240827 | 144200 | 56509939700 | 113900 | 114100 | 114200 | 113900 | 989 |
| 364 | 20240827 | 144100 | 56397165800 | 114200 | 114300 | 114400 | 114100 | 318 |
| 365 | 20240827 | 144000 | 56360853300 | 114100 | 114100 | 114200 | 114000 | 375 |
| 366 | 20240827 | 143900 | 56318069900 | 114100 | 114200 | 114300 | 114000 | 231 |
| 367 | 20240827 | 143800 | 56291700400 | 114100 | 114200 | 114200 | 113900 | 861 |
| 368 | 20240827 | 143700 | 56193502200 | 114100 | 114100 | 114200 | 114000 | 586 |
| 369 | 20240827 | 143600 | 56126657800 | 114100 | 114100 | 114300 | 114000 | 554 |
| 370 | 20240827 | 143500 | 56063444700 | 114300 | 114200 | 114300 | 114100 | 504 |
| 371 | 20240827 | 143400 | 56005904500 | 114200 | 114100 | 114200 | 114100 | 371 |
| 372 | 20240827 | 143300 | 55963556500 | 114200 | 114400 | 114400 | 114100 | 729 |
| 373 | 20240827 | 143200 | 55880232700 | 114400 | 114300 | 114400 | 114200 | 502 |
| 374 | 20240827 | 143100 | 55822846800 | 114200 | 114300 | 114400 | 114200 | 288 |
| 375 | 20240827 | 143000 | 55789936900 | 114300 | 114300 | 114400 | 114300 | 549 |
| 376 | 20240827 | 142900 | 55727157900 | 114300 | 114500 | 114600 | 114300 | 1121 |
| 377 | 20240827 | 142800 | 55598840300 | 114500 | 114500 | 114600 | 114300 | 1110 |
| 378 | 20240827 | 142700 | 55471772200 | 114400 | 114300 | 114500 | 114200 | 406 |
| 379 | 20240827 | 142600 | 55425356100 | 114300 | 114400 | 114500 | 114200 | 512 |
| 380 | 20240827 | 142500 | 55366828600 | 114400 | 114400 | 114500 | 114300 | 578 |
| 381 | 20240827 | 142400 | 55300697900 | 114300 | 114500 | 114600 | 114300 | 1037 |
| 382 | 20240827 | 142300 | 55181987900 | 114500 | 114400 | 114500 | 114200 | 1189 |
| 383 | 20240827 | 142200 | 55046026400 | 114400 | 114500 | 114500 | 114200 | 1105 |
| 384 | 20240827 | 142100 | 54919633300 | 114500 | 114400 | 114500 | 114300 | 1504 |
| 385 | 20240827 | 142000 | 54747661500 | 114400 | 114300 | 114500 | 114100 | 1217 |
| 386 | 20240827 | 141900 | 54608498200 | 114300 | 113800 | 114300 | 113800 | 4432 |
| 387 | 20240827 | 141800 | 54103105500 | 113800 | 113700 | 113900 | 113600 | 476 |
| 388 | 20240827 | 141700 | 54048930300 | 113600 | 113600 | 113800 | 113600 | 752 |
| 389 | 20240827 | 141600 | 53963432700 | 113600 | 113500 | 113700 | 113400 | 801 |
| 390 | 20240827 | 141500 | 53872449000 | 113500 | 113500 | 113500 | 113400 | 721 |
| 391 | 20240827 | 141400 | 53790657400 | 113400 | 113700 | 113800 | 113400 | 1203 |
| 392 | 20240827 | 141300 | 53654076800 | 113700 | 113800 | 113900 | 113600 | 362 |
| 393 | 20240827 | 141200 | 53612896000 | 113800 | 113700 | 113900 | 113500 | 539 |
| 394 | 20240827 | 141100 | 53551630900 | 113700 | 113700 | 113800 | 113600 | 691 |
| 395 | 20240827 | 141000 | 53473063600 | 113700 | 114000 | 114000 | 113600 | 741 |
| 396 | 20240827 | 140900 | 53388695000 | 113900 | 113700 | 113900 | 113700 | 334 |
| 397 | 20240827 | 140800 | 53350685100 | 113700 | 113800 | 113900 | 113600 | 499 |
| 398 | 20240827 | 140700 | 53293938100 | 113800 | 113800 | 114000 | 113800 | 555 |
| 399 | 20240827 | 140600 | 53230751400 | 113900 | 113700 | 113900 | 113600 | 712 |
| 400 | 20240827 | 140500 | 53149778300 | 113800 | 113500 | 113900 | 113500 | 719 |
| 401 | 20240827 | 140400 | 53068030900 | 113500 | 113400 | 113700 | 113300 | 709 |
| 402 | 20240827 | 140300 | 52987645800 | 113400 | 113300 | 113600 | 113300 | 718 |
| 403 | 20240827 | 140200 | 52906207500 | 113300 | 113500 | 113600 | 113300 | 995 |
| 404 | 20240827 | 140100 | 52793413900 | 113600 | 113800 | 113900 | 113300 | 2539 |
| 405 | 20240827 | 140000 | 52505399500 | 113800 | 113600 | 113900 | 113500 | 935 |
| 406 | 20240827 | 135900 | 52399162600 | 113500 | 113900 | 114000 | 113500 | 1474 |
| 407 | 20240827 | 135800 | 52231646200 | 113800 | 113900 | 114000 | 113800 | 413 |
| 408 | 20240827 | 135700 | 52184622500 | 113900 | 113900 | 114300 | 113900 | 963 |
| 409 | 20240827 | 135600 | 52074866700 | 114000 | 114000 | 114100 | 113900 | 517 |
| 410 | 20240827 | 135500 | 52015957800 | 113900 | 113900 | 114300 | 113900 | 456 |
| 411 | 20240827 | 135400 | 51963942700 | 113900 | 113800 | 114100 | 113700 | 419 |
| 412 | 20240827 | 135300 | 51916209100 | 113800 | 113900 | 114200 | 113800 | 1943 |
| 413 | 20240827 | 135200 | 51694500400 | 114000 | 114000 | 114000 | 113800 | 537 |
| 414 | 20240827 | 135100 | 51633333200 | 114000 | 113800 | 114000 | 113700 | 3534 |
| 415 | 20240827 | 135000 | 51231038200 | 113800 | 113800 | 114000 | 113700 | 702 |
| 416 | 20240827 | 134900 | 51151163500 | 113800 | 113900 | 114000 | 113700 | 960 |
| 417 | 20240827 | 134800 | 51041862000 | 114000 | 114000 | 114100 | 113900 | 727 |
| 418 | 20240827 | 134700 | 50958971400 | 114000 | 114100 | 114100 | 114000 | 289 |
| 419 | 20240827 | 134600 | 50926014100 | 114000 | 114200 | 114400 | 114000 | 752 |
| 420 | 20240827 | 134500 | 50840223700 | 114000 | 114100 | 114300 | 114000 | 337 |
| 421 | 20240827 | 134400 | 50801775700 | 114300 | 114000 | 114300 | 113900 | 442 |
| 422 | 20240827 | 134300 | 50751394000 | 114000 | 114000 | 114100 | 113900 | 245 |
| 423 | 20240827 | 134200 | 50723467500 | 114000 | 114400 | 114500 | 113900 | 226 |
| 424 | 20240827 | 134100 | 50697688600 | 114400 | 114200 | 114500 | 113900 | 712 |
| 425 | 20240827 | 134000 | 50616339800 | 114200 | 114400 | 114500 | 114000 | 403 |
| 426 | 20240827 | 133900 | 50570260500 | 114000 | 114000 | 114500 | 113900 | 732 |
| 427 | 20240827 | 133800 | 50486687800 | 114100 | 113900 | 114200 | 113900 | 317 |
| 428 | 20240827 | 133700 | 50450525800 | 113900 | 114300 | 114300 | 113900 | 1043 |
| 429 | 20240827 | 133600 | 50331548600 | 114300 | 114200 | 114600 | 114200 | 845 |
| 430 | 20240827 | 133500 | 50234826100 | 114200 | 114300 | 114300 | 114100 | 381 |
| 431 | 20240827 | 133400 | 50191299600 | 114200 | 114300 | 114500 | 114200 | 317 |
| 432 | 20240827 | 133300 | 50155053800 | 114400 | 114100 | 114500 | 114000 | 244 |
| 433 | 20240827 | 133200 | 50127183000 | 114100 | 114300 | 114700 | 114000 | 1777 |
| 434 | 20240827 | 133100 | 49923850800 | 114300 | 113900 | 114300 | 113800 | 846 |
| 435 | 20240827 | 133000 | 49827292100 | 113900 | 113800 | 114100 | 113800 | 1251 |
| 436 | 20240827 | 132900 | 49684701300 | 113800 | 114000 | 114100 | 113800 | 576 |
| 437 | 20240827 | 132800 | 49619068500 | 114100 | 114000 | 114100 | 113800 | 451 |
| 438 | 20240827 | 132700 | 49567672000 | 114000 | 113700 | 114000 | 113600 | 866 |
| 439 | 20240827 | 132600 | 49469070500 | 113600 | 113600 | 113800 | 113500 | 349 |
| 440 | 20240827 | 132500 | 49429414000 | 113600 | 113300 | 113600 | 113200 | 1813 |
| 441 | 20240827 | 132400 | 49223945200 | 113300 | 113700 | 113800 | 113300 | 3969 |
| 442 | 20240827 | 132300 | 48773577400 | 113700 | 113900 | 113900 | 113600 | 948 |
| 443 | 20240827 | 132200 | 48665808000 | 113900 | 113900 | 113900 | 113700 | 708 |
| 444 | 20240827 | 132100 | 48585222400 | 113900 | 114000 | 114100 | 113700 | 804 |
| 445 | 20240827 | 132000 | 48493678100 | 114000 | 114000 | 114000 | 113800 | 545 |
| 446 | 20240827 | 131900 | 48431577700 | 113900 | 114000 | 114000 | 113800 | 334 |
| 447 | 20240827 | 131800 | 48393517400 | 114000 | 113800 | 114000 | 113800 | 629 |
| 448 | 20240827 | 131700 | 48321860900 | 113800 | 113800 | 113900 | 113800 | 264 |
| 449 | 20240827 | 131600 | 48291810800 | 113700 | 113800 | 114100 | 113700 | 363 |
| 450 | 20240827 | 131500 | 48250453300 | 113800 | 114100 | 114100 | 113800 | 313 |
| 451 | 20240827 | 131400 | 48214772900 | 113800 | 114000 | 114000 | 113700 | 313 |
| 452 | 20240827 | 131300 | 48179124900 | 114000 | 114100 | 114100 | 113700 | 661 |
| 453 | 20240827 | 131200 | 48103838600 | 114000 | 114000 | 114200 | 113700 | 3287 |
| 454 | 20240827 | 131100 | 47729584700 | 113900 | 114000 | 114200 | 113900 | 751 |
| 455 | 20240827 | 131000 | 47643982800 | 114100 | 113800 | 114100 | 113700 | 1118 |
| 456 | 20240827 | 130900 | 47516684000 | 113800 | 114000 | 114000 | 113800 | 3008 |
| 457 | 20240827 | 130800 | 47174219200 | 113900 | 114300 | 114400 | 113900 | 5471 |
| 458 | 20240827 | 130700 | 46550253700 | 114200 | 114400 | 114500 | 114200 | 1720 |
| 459 | 20240827 | 130600 | 46353660100 | 114400 | 114500 | 114700 | 114400 | 753 |
| 460 | 20240827 | 130500 | 46267459900 | 114500 | 114400 | 114800 | 114400 | 342 |
| 461 | 20240827 | 130400 | 46228259900 | 114400 | 114300 | 114700 | 114300 | 848 |
| 462 | 20240827 | 130300 | 46131231400 | 114300 | 114600 | 114600 | 114300 | 2522 |
| 463 | 20240827 | 130200 | 45842679700 | 114600 | 114800 | 115000 | 114600 | 583 |
| 464 | 20240827 | 130100 | 45775776000 | 114700 | 114700 | 115000 | 114600 | 287 |
| 465 | 20240827 | 130000 | 45742827600 | 114700 | 114600 | 115000 | 114600 | 339 |
| 466 | 20240827 | 125900 | 45703884700 | 114600 | 114800 | 114900 | 114600 | 262 |
| 467 | 20240827 | 125800 | 45673819000 | 114800 | 114600 | 114900 | 114600 | 203 |
| 468 | 20240827 | 125700 | 45650521300 | 114600 | 114800 | 114900 | 114600 | 425 |
| 469 | 20240827 | 125600 | 45601746400 | 114800 | 115000 | 115000 | 114700 | 493 |
| 470 | 20240827 | 125500 | 45545133600 | 114900 | 114900 | 115000 | 114800 | 292 |
| 471 | 20240827 | 125400 | 45511568800 | 114900 | 115000 | 115000 | 114800 | 414 |
| 472 | 20240827 | 125300 | 45464013700 | 114800 | 114600 | 115000 | 114600 | 204 |
| 473 | 20240827 | 125200 | 45440585700 | 114800 | 114800 | 114900 | 114600 | 275 |
| 474 | 20240827 | 125100 | 45409032900 | 114900 | 114800 | 114900 | 114600 | 528 |
| 475 | 20240827 | 125000 | 45348463300 | 114900 | 114700 | 115000 | 114600 | 661 |
| 476 | 20240827 | 124900 | 45272573100 | 114600 | 114600 | 114900 | 114500 | 271 |
| 477 | 20240827 | 124800 | 45241482100 | 114700 | 115100 | 115100 | 114600 | 581 |
| 478 | 20240827 | 124700 | 45174815800 | 115000 | 115000 | 115100 | 114800 | 1294 |
| 479 | 20240827 | 124600 | 45026116500 | 115000 | 115000 | 115100 | 114900 | 343 |
| 480 | 20240827 | 124500 | 44986678200 | 114900 | 114800 | 115000 | 114800 | 573 |
| 481 | 20240827 | 124400 | 44920839800 | 114600 | 114800 | 114900 | 114600 | 400 |
| 482 | 20240827 | 124300 | 44874945900 | 114800 | 114700 | 114800 | 114600 | 348 |
| 483 | 20240827 | 124200 | 44835008700 | 114600 | 114800 | 114800 | 114600 | 213 |
| 484 | 20240827 | 124100 | 44810583400 | 114700 | 114700 | 114800 | 114600 | 297 |
| 485 | 20240827 | 124000 | 44776506400 | 114700 | 114500 | 114900 | 114500 | 261 |
| 486 | 20240827 | 123900 | 44746553800 | 114500 | 114700 | 114900 | 114500 | 373 |
| 487 | 20240827 | 123800 | 44703763100 | 114600 | 114600 | 114800 | 114500 | 353 |
| 488 | 20240827 | 123700 | 44663294800 | 114600 | 114700 | 114800 | 114600 | 330 |
| 489 | 20240827 | 123600 | 44625434800 | 114700 | 114800 | 114800 | 114600 | 333 |
| 490 | 20240827 | 123500 | 44587235900 | 114700 | 114800 | 114800 | 114700 | 454 |
| 491 | 20240827 | 123400 | 44535136800 | 114700 | 114800 | 114900 | 114600 | 411 |
| 492 | 20240827 | 123300 | 44487977600 | 114700 | 114800 | 114900 | 114700 | 107 |
| 493 | 20240827 | 123200 | 44475694900 | 114800 | 114800 | 114900 | 114600 | 310 |
| 494 | 20240827 | 123100 | 44440116800 | 114900 | 114700 | 114900 | 114600 | 291 |
| 495 | 20240827 | 123000 | 44406742300 | 114700 | 114800 | 114900 | 114600 | 480 |
| 496 | 20240827 | 122900 | 44351654200 | 114800 | 114700 | 114800 | 114600 | 124 |
| 497 | 20240827 | 122800 | 44337429500 | 114700 | 114800 | 114800 | 114600 | 295 |
| 498 | 20240827 | 122700 | 44303603800 | 114700 | 114600 | 114800 | 114600 | 158 |
| 499 | 20240827 | 122600 | 44285478100 | 114600 | 114500 | 114600 | 114500 | 332 |
| 500 | 20240827 | 122500 | 44247437200 | 114500 | 114500 | 114600 | 114400 | 1212 |
| 501 | 20240827 | 122400 | 44108729300 | 114400 | 114500 | 114600 | 114400 | 388 |
| 502 | 20240827 | 122300 | 44064322500 | 114400 | 114700 | 114800 | 114400 | 767 |
| 503 | 20240827 | 122200 | 43976445600 | 114700 | 114600 | 114800 | 114600 | 414 |
| 504 | 20240827 | 122100 | 43928938800 | 114800 | 114700 | 114800 | 114500 | 402 |
| 505 | 20240827 | 122000 | 43882853800 | 114700 | 114800 | 114900 | 114500 | 208 |
| 506 | 20240827 | 121900 | 43858997200 | 114500 | 114600 | 114800 | 114400 | 400 |
| 507 | 20240827 | 121800 | 43813180100 | 114500 | 114500 | 114600 | 114400 | 409 |
| 508 | 20240827 | 121700 | 43766356300 | 114400 | 114500 | 114500 | 114400 | 376 |
| 509 | 20240827 | 121600 | 43723322200 | 114500 | 114600 | 114900 | 114400 | 933 |
| 510 | 20240827 | 121500 | 43616437800 | 114500 | 114800 | 114900 | 114400 | 1807 |
| 511 | 20240827 | 121400 | 43409510400 | 114700 | 114900 | 114900 | 114600 | 137 |
| 512 | 20240827 | 121300 | 43393793300 | 114500 | 114800 | 114900 | 114500 | 689 |
| 513 | 20240827 | 121200 | 43314807500 | 114700 | 114900 | 115000 | 114700 | 579 |
| 514 | 20240827 | 121100 | 43248353800 | 114900 | 115000 | 115000 | 114900 | 302 |
| 515 | 20240827 | 121000 | 43213638900 | 114900 | 115000 | 115000 | 114900 | 369 |
| 516 | 20240827 | 120900 | 43171214300 | 114900 | 115000 | 115100 | 114900 | 862 |
| 517 | 20240827 | 120800 | 43072085000 | 115000 | 114800 | 115100 | 114800 | 188 |
| 518 | 20240827 | 120700 | 43050473600 | 114800 | 115200 | 115200 | 114800 | 378 |
| 519 | 20240827 | 120600 | 43006985800 | 115200 | 115200 | 115400 | 115200 | 256 |
| 520 | 20240827 | 120500 | 42977476400 | 115300 | 115500 | 115600 | 115100 | 776 |
| 521 | 20240827 | 120400 | 42887887600 | 115500 | 115500 | 115600 | 115200 | 372 |
| 522 | 20240827 | 120300 | 42844962200 | 115500 | 115500 | 115700 | 115200 | 834 |
| 523 | 20240827 | 120200 | 42748626700 | 115500 | 115300 | 115500 | 115100 | 477 |
| 524 | 20240827 | 120100 | 42693576000 | 115100 | 115100 | 115300 | 115000 | 299 |
| 525 | 20240827 | 120000 | 42659129000 | 115000 | 115200 | 115200 | 114700 | 582 |
| 526 | 20240827 | 115900 | 42592136600 | 115200 | 115100 | 115200 | 114600 | 798 |
| 527 | 20240827 | 115800 | 42500474900 | 115100 | 114900 | 115100 | 114700 | 380 |
| 528 | 20240827 | 115700 | 42456803500 | 114900 | 114700 | 115000 | 114700 | 341 |
| 529 | 20240827 | 115600 | 42417645800 | 114700 | 114800 | 114900 | 114700 | 280 |
| 530 | 20240827 | 115500 | 42385495900 | 114800 | 114800 | 115000 | 114700 | 296 |
| 531 | 20240827 | 115400 | 42351502100 | 114700 | 114700 | 114800 | 114700 | 160 |
| 532 | 20240827 | 115300 | 42333142100 | 114700 | 114800 | 115000 | 114700 | 290 |
| 533 | 20240827 | 115200 | 42299825600 | 114800 | 114900 | 115000 | 114800 | 128 |
| 534 | 20240827 | 115100 | 42285121100 | 115000 | 114700 | 115000 | 114600 | 309 |
| 535 | 20240827 | 115000 | 42249648400 | 114500 | 114800 | 114800 | 114500 | 977 |
| 536 | 20240827 | 114900 | 42137638800 | 114700 | 114800 | 114800 | 114700 | 92 |
| 537 | 20240827 | 114800 | 42127082600 | 114800 | 114600 | 114800 | 114600 | 236 |
| 538 | 20240827 | 114700 | 42100001000 | 114600 | 114700 | 114800 | 114600 | 214 |
| 539 | 20240827 | 114600 | 42075443100 | 114800 | 114900 | 115100 | 114700 | 191 |
| 540 | 20240827 | 114500 | 42053493600 | 114900 | 114800 | 115100 | 114700 | 312 |
| 541 | 20240827 | 114400 | 42017652400 | 114800 | 114700 | 114800 | 114500 | 570 |
| 542 | 20240827 | 114300 | 41952339100 | 114700 | 114900 | 114900 | 114600 | 143 |
| 543 | 20240827 | 114200 | 41935925100 | 114600 | 114800 | 114900 | 114600 | 132 |
| 544 | 20240827 | 114100 | 41920768600 | 114800 | 114600 | 114900 | 114500 | 834 |
| 545 | 20240827 | 114000 | 41825222000 | 114600 | 114800 | 114900 | 114500 | 1180 |
| 546 | 20240827 | 113900 | 41689924400 | 114800 | 114900 | 115000 | 114700 | 545 |
| 547 | 20240827 | 113800 | 41627345600 | 115000 | 114800 | 115100 | 114800 | 365 |
| 548 | 20240827 | 113700 | 41585412100 | 114900 | 114800 | 115100 | 114700 | 175 |
| 549 | 20240827 | 113600 | 41565301500 | 114800 | 115000 | 115100 | 114700 | 581 |
| 550 | 20240827 | 113500 | 41498583900 | 114900 | 114800 | 115100 | 114800 | 614 |
| 551 | 20240827 | 113400 | 41427988000 | 114800 | 114800 | 115000 | 114800 | 301 |
| 552 | 20240827 | 113300 | 41393404800 | 114800 | 114900 | 115100 | 114800 | 312 |
| 553 | 20240827 | 113200 | 41357530200 | 114800 | 114800 | 114900 | 114800 | 134 |
| 554 | 20240827 | 113100 | 41342137000 | 114800 | 114700 | 114900 | 114700 | 196 |
| 555 | 20240827 | 113000 | 41319630400 | 114700 | 114900 | 115100 | 114500 | 1061 |
| 556 | 20240827 | 112900 | 41197869900 | 114900 | 114800 | 115000 | 114800 | 518 |
| 557 | 20240827 | 112800 | 41138349200 | 114700 | 114700 | 114900 | 114600 | 351 |
| 558 | 20240827 | 112700 | 41098076500 | 114700 | 114600 | 114900 | 114600 | 147 |
| 559 | 20240827 | 112600 | 41081209400 | 114700 | 114700 | 114700 | 114500 | 135 |
| 560 | 20240827 | 112500 | 41065732400 | 114500 | 114500 | 114800 | 114400 | 563 |
| 561 | 20240827 | 112400 | 41001245300 | 114500 | 114500 | 114600 | 114400 | 720 |
| 562 | 20240827 | 112300 | 40918843300 | 114500 | 114400 | 114600 | 114400 | 1009 |
| 563 | 20240827 | 112200 | 40803311300 | 114500 | 114600 | 114600 | 114400 | 519 |
| 564 | 20240827 | 112100 | 40743866300 | 114600 | 114700 | 114700 | 114400 | 1116 |
| 565 | 20240827 | 112000 | 40616121600 | 114600 | 114500 | 114700 | 114500 | 328 |
| 566 | 20240827 | 111900 | 40578533700 | 114500 | 114500 | 114500 | 114400 | 549 |
| 567 | 20240827 | 111800 | 40515686000 | 114500 | 114500 | 114700 | 114400 | 536 |
| 568 | 20240827 | 111700 | 40454297500 | 114500 | 114700 | 114700 | 114500 | 295 |
| 569 | 20240827 | 111600 | 40420488700 | 114600 | 114600 | 114700 | 114600 | 463 |
| 570 | 20240827 | 111500 | 40367406400 | 114700 | 114900 | 114900 | 114500 | 1756 |
| 571 | 20240827 | 111400 | 40166191100 | 115000 | 115000 | 115000 | 114900 | 138 |
| 572 | 20240827 | 111300 | 40150327000 | 115000 | 114700 | 115000 | 114600 | 150 |
| 573 | 20240827 | 111200 | 40133104800 | 114800 | 114600 | 114900 | 114600 | 1701 |
| 574 | 20240827 | 111100 | 39937920500 | 114500 | 115000 | 115000 | 114400 | 4532 |
| 575 | 20240827 | 111000 | 39418780000 | 114900 | 114900 | 115000 | 114800 | 448 |
| 576 | 20240827 | 110900 | 39367329900 | 114800 | 114800 | 114900 | 114700 | 313 |
| 577 | 20240827 | 110800 | 39331399800 | 114800 | 115100 | 115100 | 114700 | 744 |
| 578 | 20240827 | 110700 | 39245927000 | 115100 | 114900 | 115200 | 114900 | 193 |
| 579 | 20240827 | 110600 | 39223720900 | 114900 | 114900 | 115100 | 114800 | 470 |
| 580 | 20240827 | 110500 | 39169670100 | 115000 | 114900 | 115100 | 114800 | 469 |
| 581 | 20240827 | 110400 | 39115766200 | 114900 | 114900 | 114900 | 114700 | 464 |
| 582 | 20240827 | 110300 | 39062493000 | 114900 | 114900 | 115000 | 114800 | 902 |
| 583 | 20240827 | 110200 | 38958851800 | 114900 | 115000 | 115100 | 114900 | 3031 |
| 584 | 20240827 | 110100 | 38610350300 | 115000 | 115500 | 115500 | 115000 | 2189 |
| 585 | 20240827 | 110000 | 38358120500 | 115500 | 115600 | 115600 | 115300 | 609 |
| 586 | 20240827 | 105900 | 38287821000 | 115600 | 115500 | 115600 | 115400 | 316 |
| 587 | 20240827 | 105800 | 38251315500 | 115400 | 115400 | 115600 | 115400 | 257 |
| 588 | 20240827 | 105700 | 38221630100 | 115500 | 115400 | 115600 | 115300 | 382 |
| 589 | 20240827 | 105600 | 38177528500 | 115500 | 115500 | 115700 | 115300 | 854 |
| 590 | 20240827 | 105500 | 38078897100 | 115500 | 115500 | 115700 | 115500 | 318 |
| 591 | 20240827 | 105400 | 38042141400 | 115600 | 115700 | 115800 | 115400 | 338 |
| 592 | 20240827 | 105300 | 38003090600 | 115700 | 115800 | 115800 | 115400 | 1244 |
| 593 | 20240827 | 105200 | 37859324500 | 115800 | 115500 | 115800 | 115500 | 244 |
| 594 | 20240827 | 105100 | 37831081100 | 115600 | 116000 | 116000 | 115600 | 2124 |
| 595 | 20240827 | 105000 | 37584962400 | 116000 | 115800 | 116000 | 115800 | 3088 |
| 596 | 20240827 | 104900 | 37227123900 | 115800 | 115600 | 115800 | 115600 | 439 |
| 597 | 20240827 | 104800 | 37176319900 | 115500 | 115400 | 115700 | 115400 | 627 |
| 598 | 20240827 | 104700 | 37103858300 | 115500 | 115400 | 115500 | 115300 | 232 |
| 599 | 20240827 | 104600 | 37077073600 | 115400 | 115500 | 115500 | 115400 | 275 |
| 600 | 20240827 | 104500 | 37045330700 | 115500 | 115200 | 115500 | 115200 | 1496 |
| 601 | 20240827 | 104400 | 36872827400 | 115200 | 115400 | 115400 | 115200 | 994 |
| 602 | 20240827 | 104300 | 36758229900 | 115300 | 115200 | 115400 | 114900 | 595 |
| 603 | 20240827 | 104200 | 36689681900 | 115200 | 115100 | 115400 | 115100 | 420 |
| 604 | 20240827 | 104100 | 36641299500 | 115400 | 115400 | 115400 | 115100 | 333 |
| 605 | 20240827 | 104000 | 36602897900 | 115400 | 115400 | 115400 | 114800 | 3650 |
| 606 | 20240827 | 103900 | 36182987400 | 115400 | 115400 | 115400 | 115000 | 1546 |
| 607 | 20240827 | 103800 | 36004981800 | 115400 | 115300 | 115500 | 115200 | 549 |
| 608 | 20240827 | 103700 | 35941642500 | 115300 | 115100 | 115400 | 114800 | 930 |
| 609 | 20240827 | 103600 | 35834764600 | 115100 | 114900 | 115200 | 114900 | 2199 |
| 610 | 20240827 | 103500 | 35581922500 | 115000 | 115000 | 115100 | 114900 | 341 |
| 611 | 20240827 | 103400 | 35542714500 | 115000 | 115100 | 115100 | 114900 | 303 |
| 612 | 20240827 | 103300 | 35507864500 | 115000 | 115000 | 115100 | 115000 | 212 |
| 613 | 20240827 | 103200 | 35483479200 | 115000 | 115200 | 115200 | 115000 | 456 |
| 614 | 20240827 | 103100 | 35431003700 | 115200 | 115100 | 115200 | 115000 | 591 |
| 615 | 20240827 | 103000 | 35362998300 | 115100 | 115000 | 115200 | 115000 | 218 |
| 616 | 20240827 | 102900 | 35337889700 | 115000 | 115300 | 115400 | 115000 | 1608 |
| 617 | 20240827 | 102800 | 35152786600 | 115300 | 115300 | 115400 | 115200 | 411 |
| 618 | 20240827 | 102700 | 35105403500 | 115300 | 115300 | 115400 | 115200 | 1053 |
| 619 | 20240827 | 102600 | 34984031300 | 115300 | 115200 | 115400 | 115200 | 424 |
| 620 | 20240827 | 102500 | 34935162100 | 115200 | 115400 | 115500 | 115200 | 414 |
| 621 | 20240827 | 102400 | 34887389500 | 115500 | 115500 | 115600 | 115300 | 468 |
| 622 | 20240827 | 102300 | 34833361600 | 115500 | 115600 | 115700 | 115500 | 350 |
| 623 | 20240827 | 102200 | 34792892600 | 115600 | 115500 | 115700 | 115400 | 3217 |
| 624 | 20240827 | 102100 | 34420743700 | 115500 | 115300 | 115700 | 115200 | 1306 |
| 625 | 20240827 | 102000 | 34269926100 | 115300 | 115400 | 115500 | 115300 | 237 |
| 626 | 20240827 | 101900 | 34242582600 | 115300 | 115300 | 115400 | 115200 | 180 |
| 627 | 20240827 | 101800 | 34221827800 | 115300 | 115300 | 115500 | 115200 | 735 |
| 628 | 20240827 | 101700 | 34137037900 | 115400 | 115600 | 115700 | 115400 | 585 |
| 629 | 20240827 | 101600 | 34069449400 | 115600 | 115300 | 115700 | 115200 | 1307 |
| 630 | 20240827 | 101500 | 33918532800 | 115300 | 115200 | 115400 | 115200 | 704 |
| 631 | 20240827 | 101400 | 33837334300 | 115300 | 115400 | 115400 | 115200 | 778 |
| 632 | 20240827 | 101300 | 33747622800 | 115300 | 115400 | 115500 | 115300 | 731 |
| 633 | 20240827 | 101200 | 33663252600 | 115400 | 115300 | 115500 | 115200 | 983 |
| 634 | 20240827 | 101100 | 33549873300 | 115200 | 115300 | 115300 | 115200 | 663 |
| 635 | 20240827 | 101000 | 33473467000 | 115200 | 114900 | 115200 | 114900 | 1377 |
| 636 | 20240827 | 100900 | 33314970000 | 114900 | 114900 | 115000 | 114800 | 296 |
| 637 | 20240827 | 100800 | 33280950500 | 114800 | 115000 | 115100 | 114800 | 810 |
| 638 | 20240827 | 100700 | 33187869000 | 115000 | 115100 | 115100 | 114500 | 1882 |
| 639 | 20240827 | 100600 | 32971636000 | 115100 | 114900 | 115200 | 114900 | 1231 |
| 640 | 20240827 | 100500 | 32829998800 | 114900 | 114800 | 115000 | 114800 | 739 |
| 641 | 20240827 | 100400 | 32745103700 | 114900 | 114900 | 115000 | 114800 | 1049 |
| 642 | 20240827 | 100300 | 32624549700 | 114900 | 114700 | 115000 | 114600 | 1756 |
| 643 | 20240827 | 100200 | 32422725200 | 114800 | 114600 | 114900 | 114400 | 1240 |
| 644 | 20240827 | 100100 | 32280548800 | 114700 | 114300 | 114700 | 114100 | 1846 |
| 645 | 20240827 | 100000 | 32069459400 | 114300 | 114400 | 114600 | 114200 | 1326 |
| 646 | 20240827 | 095900 | 31917792100 | 114300 | 114100 | 114800 | 114100 | 1562 |
| 647 | 20240827 | 095800 | 31739147100 | 114100 | 114600 | 114600 | 114000 | 8444 |
| 648 | 20240827 | 095700 | 30774415400 | 114600 | 114900 | 114900 | 114500 | 2208 |
| 649 | 20240827 | 095600 | 30521245100 | 114800 | 114700 | 115100 | 114700 | 689 |
| 650 | 20240827 | 095500 | 30442115700 | 114700 | 115300 | 115400 | 114600 | 1966 |
| 651 | 20240827 | 095400 | 30216103700 | 115200 | 115100 | 115500 | 115100 | 731 |
| 652 | 20240827 | 095300 | 30131828100 | 115100 | 115000 | 115200 | 114800 | 1293 |
| 653 | 20240827 | 095200 | 29983135000 | 115000 | 115500 | 115600 | 114900 | 3596 |
| 654 | 20240827 | 095100 | 29569238300 | 115300 | 115400 | 115600 | 115100 | 1488 |
| 655 | 20240827 | 095000 | 29397737100 | 115400 | 115300 | 115600 | 115200 | 1426 |
| 656 | 20240827 | 094900 | 29233149200 | 115200 | 115500 | 115600 | 115100 | 2068 |
| 657 | 20240827 | 094800 | 28994582600 | 115500 | 115500 | 116000 | 115400 | 1143 |
| 658 | 20240827 | 094700 | 28862428500 | 115500 | 116300 | 116300 | 115400 | 3259 |
| 659 | 20240827 | 094600 | 28485096300 | 116100 | 116100 | 116300 | 116000 | 1397 |
| 660 | 20240827 | 094500 | 28322859200 | 116100 | 116100 | 116600 | 116000 | 1707 |
| 661 | 20240827 | 094400 | 28124200800 | 116100 | 115900 | 116100 | 115800 | 843 |
| 662 | 20240827 | 094300 | 28026421100 | 116000 | 115800 | 116000 | 115800 | 1086 |
| 663 | 20240827 | 094200 | 27900580900 | 115800 | 116000 | 116000 | 115700 | 1013 |
| 664 | 20240827 | 094100 | 27783242300 | 116000 | 116200 | 116300 | 115700 | 1045 |
| 665 | 20240827 | 094000 | 27662107200 | 116200 | 115900 | 116300 | 115700 | 2602 |
| 666 | 20240827 | 093900 | 27360197500 | 115700 | 115600 | 115900 | 115400 | 2434 |
| 667 | 20240827 | 093800 | 27078989400 | 115500 | 115800 | 115900 | 115500 | 3746 |
| 668 | 20240827 | 093700 | 26645875000 | 115800 | 116000 | 116100 | 115600 | 4815 |
| 669 | 20240827 | 093600 | 26087964500 | 116000 | 116200 | 116300 | 116000 | 2492 |
| 670 | 20240827 | 093500 | 25798622600 | 116200 | 116500 | 116600 | 116000 | 3872 |
| 671 | 20240827 | 093400 | 25348816000 | 116400 | 116800 | 116800 | 116000 | 6314 |
| 672 | 20240827 | 093300 | 24614481600 | 116800 | 117600 | 117700 | 116600 | 11859 |
| 673 | 20240827 | 093200 | 23224778500 | 117600 | 117300 | 117700 | 117200 | 12973 |
| 674 | 20240827 | 093100 | 21701358100 | 117300 | 116800 | 117300 | 116600 | 7720 |
| 675 | 20240827 | 093000 | 20798024600 | 116700 | 116900 | 117100 | 116600 | 10692 |
| 676 | 20240827 | 092900 | 19548080300 | 117000 | 116400 | 117000 | 116400 | 9561 |
| 677 | 20240827 | 092800 | 18432430100 | 116400 | 116100 | 116500 | 116100 | 4762 |
| 678 | 20240827 | 092700 | 17878449300 | 116100 | 116100 | 116300 | 115800 | 3336 |
| 679 | 20240827 | 092600 | 17491204100 | 116100 | 116200 | 116400 | 116000 | 2607 |
| 680 | 20240827 | 092500 | 17188258000 | 116200 | 115600 | 116200 | 115500 | 7584 |
| 681 | 20240827 | 092400 | 16309514900 | 115600 | 115700 | 115700 | 115200 | 1849 |
| 682 | 20240827 | 092300 | 16096069400 | 115600 | 115200 | 115700 | 115200 | 4049 |
| 683 | 20240827 | 092200 | 15628332900 | 115200 | 114900 | 115400 | 114800 | 2715 |
| 684 | 20240827 | 092100 | 15315708300 | 114900 | 115600 | 115700 | 114900 | 4989 |
| 685 | 20240827 | 092000 | 14740714200 | 115700 | 115600 | 115700 | 115300 | 3418 |
| 686 | 20240827 | 091900 | 14345693000 | 115600 | 115000 | 115700 | 114900 | 1631 |
| 687 | 20240827 | 091800 | 14157393400 | 115300 | 115300 | 115400 | 114800 | 2892 |
| 688 | 20240827 | 091700 | 13824468500 | 115300 | 115000 | 115300 | 115000 | 2172 |
| 689 | 20240827 | 091600 | 13574457600 | 115100 | 114200 | 115300 | 114100 | 3218 |
| 690 | 20240827 | 091500 | 13205214700 | 114400 | 114700 | 114900 | 114200 | 4555 |
| 691 | 20240827 | 091400 | 12683411300 | 114700 | 114900 | 114900 | 114500 | 2810 |
| 692 | 20240827 | 091300 | 12361232000 | 114800 | 115100 | 115400 | 114600 | 6239 |
| 693 | 20240827 | 091200 | 11644238700 | 115200 | 115100 | 115800 | 114900 | 4082 |
| 694 | 20240827 | 091100 | 11174047300 | 115100 | 116000 | 116500 | 115100 | 7731 |
| 695 | 20240827 | 091000 | 10277892500 | 116100 | 115300 | 116500 | 115300 | 16684 |
| 696 | 20240827 | 090900 | 8341146400 | 115400 | 115200 | 115500 | 114800 | 5133 |
| 697 | 20240827 | 090800 | 7750650200 | 115100 | 115700 | 115700 | 114800 | 4416 |
| 698 | 20240827 | 090700 | 7241746300 | 115600 | 115600 | 115900 | 115400 | 8888 |
| 699 | 20240827 | 090600 | 6213946400 | 115700 | 115100 | 115900 | 114700 | 9478 |
| 700 | 20240827 | 090500 | 5118421700 | 114600 | 114400 | 115000 | 114100 | 5297 |
| 701 | 20240827 | 090400 | 4512300500 | 114500 | 115600 | 115700 | 114500 | 9922 |
| 702 | 20240827 | 090300 | 3369447100 | 115600 | 115100 | 115600 | 115000 | 6814 |
| 703 | 20240827 | 090200 | 2583671500 | 115100 | 114700 | 115400 | 114500 | 7371 |
| 704 | 20240827 | 090100 | 1736406400 | 114600 | 114200 | 114600 | 113800 | 6677 |
| 705 | 20240827 | 090000 | 973714500 | 114200 | 113400 | 114400 | 113100 | 8455 |