36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 201000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 3651 |
| 3 | 20240827 | 200900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 4 | 20240827 | 200800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 5 | 20240827 | 200700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 6 | 20240827 | 200600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 7 | 20240827 | 200500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 8 | 20240827 | 200400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 9 | 20240827 | 200300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 10 | 20240827 | 200200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 11 | 20240827 | 200100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 12 | 20240827 | 200000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 13 | 20240827 | 195900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 14 | 20240827 | 195800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 15 | 20240827 | 195700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 16 | 20240827 | 195600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 17 | 20240827 | 195500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 18 | 20240827 | 195400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 19 | 20240827 | 195300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 20 | 20240827 | 195200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 21 | 20240827 | 195100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 22 | 20240827 | 195000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 23 | 20240827 | 194900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 24 | 20240827 | 194800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 25 | 20240827 | 194700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 26 | 20240827 | 194600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 27 | 20240827 | 194500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 28 | 20240827 | 194400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 29 | 20240827 | 194300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 30 | 20240827 | 194200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 31 | 20240827 | 194100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 32 | 20240827 | 194000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 3651 |
| 33 | 20240827 | 193900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 34 | 20240827 | 193800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 35 | 20240827 | 193700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 36 | 20240827 | 193600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 37 | 20240827 | 193500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 38 | 20240827 | 193400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 39 | 20240827 | 193300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 40 | 20240827 | 193200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 41 | 20240827 | 193100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 42 | 20240827 | 193000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 43 | 20240827 | 192900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 44 | 20240827 | 192800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 45 | 20240827 | 192700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 46 | 20240827 | 192600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 47 | 20240827 | 192500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 48 | 20240827 | 192400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 49 | 20240827 | 192300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 50 | 20240827 | 192200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 51 | 20240827 | 192100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 52 | 20240827 | 192000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 53 | 20240827 | 191900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 54 | 20240827 | 191800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 55 | 20240827 | 191700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 56 | 20240827 | 191600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 57 | 20240827 | 191500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 58 | 20240827 | 191400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 59 | 20240827 | 191300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 60 | 20240827 | 191200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 61 | 20240827 | 191100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 62 | 20240827 | 191000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 3651 |
| 63 | 20240827 | 190900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 64 | 20240827 | 190800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 65 | 20240827 | 190700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 66 | 20240827 | 190600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 67 | 20240827 | 190500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 68 | 20240827 | 190400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 69 | 20240827 | 190300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 70 | 20240827 | 190200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 71 | 20240827 | 190100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 72 | 20240827 | 190000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 73 | 20240827 | 185900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 74 | 20240827 | 185800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 75 | 20240827 | 185700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 76 | 20240827 | 185600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 77 | 20240827 | 185500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 78 | 20240827 | 185400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 79 | 20240827 | 185300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 80 | 20240827 | 185200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 81 | 20240827 | 185100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 82 | 20240827 | 185000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 83 | 20240827 | 184900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 84 | 20240827 | 184800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 85 | 20240827 | 184700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 86 | 20240827 | 184600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 87 | 20240827 | 184500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 88 | 20240827 | 184400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 89 | 20240827 | 184300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 90 | 20240827 | 184200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 91 | 20240827 | 184100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 92 | 20240827 | 184000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 3651 |
| 93 | 20240827 | 183900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 94 | 20240827 | 183800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 95 | 20240827 | 183700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 96 | 20240827 | 183600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 97 | 20240827 | 183500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 98 | 20240827 | 183400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 99 | 20240827 | 183300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 100 | 20240827 | 183200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 101 | 20240827 | 183100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 102 | 20240827 | 183000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 103 | 20240827 | 182900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 104 | 20240827 | 182800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 105 | 20240827 | 182700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 106 | 20240827 | 182600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 107 | 20240827 | 182500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 108 | 20240827 | 182400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 109 | 20240827 | 182300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 110 | 20240827 | 182200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 111 | 20240827 | 182100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 112 | 20240827 | 182000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 113 | 20240827 | 181900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 114 | 20240827 | 181800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 115 | 20240827 | 181700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 116 | 20240827 | 181600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 117 | 20240827 | 181500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 118 | 20240827 | 181400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 119 | 20240827 | 181300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 120 | 20240827 | 181200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 121 | 20240827 | 181100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 122 | 20240827 | 181000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 3651 |
| 123 | 20240827 | 180900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 124 | 20240827 | 180800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 125 | 20240827 | 180700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 126 | 20240827 | 180600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 127 | 20240827 | 180500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 128 | 20240827 | 180400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 129 | 20240827 | 180300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 130 | 20240827 | 180200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 131 | 20240827 | 180100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 132 | 20240827 | 180000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 133 | 20240827 | 175900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 134 | 20240827 | 175800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 135 | 20240827 | 175700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 136 | 20240827 | 175600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 137 | 20240827 | 175500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 138 | 20240827 | 175400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 139 | 20240827 | 175300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 140 | 20240827 | 175200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 141 | 20240827 | 175100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 142 | 20240827 | 175000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 143 | 20240827 | 174900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 144 | 20240827 | 174800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 145 | 20240827 | 174700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 146 | 20240827 | 174600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 147 | 20240827 | 174500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 148 | 20240827 | 174400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 149 | 20240827 | 174300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 150 | 20240827 | 174200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 151 | 20240827 | 174100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 152 | 20240827 | 174000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 3651 |
| 153 | 20240827 | 173900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 154 | 20240827 | 173800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 155 | 20240827 | 173700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 156 | 20240827 | 173600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 157 | 20240827 | 173500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 158 | 20240827 | 173400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 159 | 20240827 | 173300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 160 | 20240827 | 173200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 161 | 20240827 | 173100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 162 | 20240827 | 173000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 163 | 20240827 | 172900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 164 | 20240827 | 172800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 165 | 20240827 | 172700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 166 | 20240827 | 172600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 167 | 20240827 | 172500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 168 | 20240827 | 172400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 169 | 20240827 | 172300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 170 | 20240827 | 172200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 171 | 20240827 | 172100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 172 | 20240827 | 172000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 173 | 20240827 | 171900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 174 | 20240827 | 171800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 175 | 20240827 | 171700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 176 | 20240827 | 171600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 177 | 20240827 | 171500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 178 | 20240827 | 171400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 179 | 20240827 | 171300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 180 | 20240827 | 171200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 181 | 20240827 | 171100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 182 | 20240827 | 171000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 3651 |
| 183 | 20240827 | 170900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 184 | 20240827 | 170800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 185 | 20240827 | 170700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 186 | 20240827 | 170600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 187 | 20240827 | 170500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 188 | 20240827 | 170400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 189 | 20240827 | 170300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 190 | 20240827 | 170200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 191 | 20240827 | 170100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 192 | 20240827 | 170000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 193 | 20240827 | 165900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 194 | 20240827 | 165800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 195 | 20240827 | 165700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 196 | 20240827 | 165600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 197 | 20240827 | 165500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 198 | 20240827 | 165400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 199 | 20240827 | 165300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 200 | 20240827 | 165200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 201 | 20240827 | 165100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 202 | 20240827 | 165000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 203 | 20240827 | 164900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 204 | 20240827 | 164800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 205 | 20240827 | 164700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 206 | 20240827 | 164600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 207 | 20240827 | 164500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 208 | 20240827 | 164400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 209 | 20240827 | 164300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 210 | 20240827 | 164200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 211 | 20240827 | 164100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 212 | 20240827 | 164000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 3651 |
| 213 | 20240827 | 163900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 214 | 20240827 | 163800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 215 | 20240827 | 163700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 216 | 20240827 | 163600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 217 | 20240827 | 163500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 218 | 20240827 | 163400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 219 | 20240827 | 163300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 220 | 20240827 | 163200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 221 | 20240827 | 163100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 222 | 20240827 | 163000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 223 | 20240827 | 162900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 224 | 20240827 | 162800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 225 | 20240827 | 162700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 226 | 20240827 | 162600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 227 | 20240827 | 162500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 228 | 20240827 | 162400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 229 | 20240827 | 162300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 230 | 20240827 | 162200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 231 | 20240827 | 162100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 232 | 20240827 | 162000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 233 | 20240827 | 161900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 234 | 20240827 | 161800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 235 | 20240827 | 161700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 236 | 20240827 | 161600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 237 | 20240827 | 161500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 238 | 20240827 | 161400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 239 | 20240827 | 161300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 240 | 20240827 | 161200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 241 | 20240827 | 161100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 242 | 20240827 | 161000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 3651 |
| 243 | 20240827 | 160900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 244 | 20240827 | 160800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 245 | 20240827 | 160700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 246 | 20240827 | 160600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 247 | 20240827 | 160500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 248 | 20240827 | 160400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 249 | 20240827 | 160300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 250 | 20240827 | 160200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 251 | 20240827 | 160100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 252 | 20240827 | 160000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 253 | 20240827 | 155900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 254 | 20240827 | 155800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 255 | 20240827 | 155700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 256 | 20240827 | 155600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 257 | 20240827 | 155500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 258 | 20240827 | 155400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 259 | 20240827 | 155300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 260 | 20240827 | 155200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 261 | 20240827 | 155100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 262 | 20240827 | 155000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 263 | 20240827 | 154900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 264 | 20240827 | 154800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 265 | 20240827 | 154700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 266 | 20240827 | 154600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 267 | 20240827 | 154500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 268 | 20240827 | 154400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 269 | 20240827 | 154300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 270 | 20240827 | 154200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 271 | 20240827 | 154100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 272 | 20240827 | 154000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 3651 |
| 273 | 20240827 | 153900 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 274 | 20240827 | 153800 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 275 | 20240827 | 153700 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 276 | 20240827 | 153600 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 277 | 20240827 | 153500 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 278 | 20240827 | 153400 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 279 | 20240827 | 153300 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 280 | 20240827 | 153200 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 281 | 20240827 | 153100 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 282 | 20240827 | 153000 | 6736427500 | 24200 | 24200 | 24200 | 24200 | 3651 |
| 283 | 20240827 | 152900 | 6648073300 | 24250 | 24250 | 24250 | 24250 | 0 |
| 284 | 20240827 | 152800 | 6648073300 | 24250 | 24250 | 24250 | 24250 | 0 |
| 285 | 20240827 | 152700 | 6648073300 | 24250 | 24250 | 24250 | 24250 | 0 |
| 286 | 20240827 | 152600 | 6648073300 | 24250 | 24250 | 24250 | 24250 | 0 |
| 287 | 20240827 | 152500 | 6648073300 | 24250 | 24250 | 24250 | 24250 | 0 |
| 288 | 20240827 | 152400 | 6648073300 | 24250 | 24250 | 24250 | 24250 | 0 |
| 289 | 20240827 | 152300 | 6648073300 | 24250 | 24250 | 24250 | 24250 | 0 |
| 290 | 20240827 | 152200 | 6648073300 | 24250 | 24250 | 24250 | 24250 | 0 |
| 291 | 20240827 | 152100 | 6648073300 | 24250 | 24250 | 24250 | 24250 | 0 |
| 292 | 20240827 | 152000 | 6648073300 | 24250 | 24250 | 24250 | 24250 | 0 |
| 293 | 20240827 | 151900 | 6648073300 | 24250 | 24250 | 24250 | 24200 | 500 |
| 294 | 20240827 | 151800 | 6635953850 | 24250 | 24250 | 24250 | 24200 | 1052 |
| 295 | 20240827 | 151700 | 6610469800 | 24250 | 24250 | 24250 | 24150 | 1531 |
| 296 | 20240827 | 151600 | 6573406200 | 24250 | 24250 | 24250 | 24200 | 918 |
| 297 | 20240827 | 151500 | 6551147800 | 24200 | 24250 | 24250 | 24200 | 248 |
| 298 | 20240827 | 151400 | 6545134350 | 24250 | 24250 | 24250 | 24200 | 719 |
| 299 | 20240827 | 151300 | 6527724000 | 24200 | 24200 | 24250 | 24150 | 484 |
| 300 | 20240827 | 151200 | 6516007750 | 24200 | 24200 | 24200 | 24150 | 631 |
| 301 | 20240827 | 151100 | 6500743950 | 24200 | 24200 | 24200 | 24150 | 269 |
| 302 | 20240827 | 151000 | 6494235150 | 24200 | 24200 | 24250 | 24150 | 181 |
| 303 | 20240827 | 150900 | 6489853600 | 24200 | 24200 | 24200 | 24150 | 172 |
| 304 | 20240827 | 150800 | 6485691350 | 24200 | 24250 | 24250 | 24150 | 1209 |
| 305 | 20240827 | 150700 | 6456426350 | 24250 | 24250 | 24300 | 24200 | 2283 |
| 306 | 20240827 | 150600 | 6401063550 | 24250 | 24250 | 24250 | 24200 | 438 |
| 307 | 20240827 | 150500 | 6390443050 | 24250 | 24250 | 24250 | 24200 | 345 |
| 308 | 20240827 | 150400 | 6382076850 | 24250 | 24250 | 24250 | 24200 | 288 |
| 309 | 20240827 | 150300 | 6375092900 | 24200 | 24150 | 24250 | 24150 | 2432 |
| 310 | 20240827 | 150200 | 6316284450 | 24100 | 24150 | 24150 | 24100 | 689 |
| 311 | 20240827 | 150100 | 6299670050 | 24100 | 24100 | 24150 | 24050 | 1283 |
| 312 | 20240827 | 150000 | 6268754550 | 24150 | 24150 | 24200 | 24100 | 650 |
| 313 | 20240827 | 145900 | 6253062850 | 24150 | 24150 | 24200 | 24150 | 722 |
| 314 | 20240827 | 145800 | 6235623150 | 24150 | 24150 | 24150 | 24100 | 484 |
| 315 | 20240827 | 145700 | 6223935650 | 24150 | 24150 | 24150 | 24100 | 265 |
| 316 | 20240827 | 145600 | 6217539600 | 24150 | 24150 | 24150 | 24100 | 770 |
| 317 | 20240827 | 145500 | 6198945800 | 24150 | 24150 | 24150 | 24100 | 394 |
| 318 | 20240827 | 145400 | 6189433150 | 24100 | 24100 | 24150 | 24100 | 940 |
| 319 | 20240827 | 145300 | 6166772850 | 24100 | 24150 | 24150 | 24050 | 1049 |
| 320 | 20240827 | 145200 | 6141521350 | 24150 | 24150 | 24150 | 24100 | 413 |
| 321 | 20240827 | 145100 | 6131550000 | 24150 | 24150 | 24150 | 24100 | 741 |
| 322 | 20240827 | 145000 | 6113674100 | 24150 | 24050 | 24150 | 24050 | 2054 |
| 323 | 20240827 | 144900 | 6064174050 | 24050 | 24050 | 24050 | 24000 | 226 |
| 324 | 20240827 | 144800 | 6058739850 | 24050 | 23950 | 24050 | 23950 | 4540 |
| 325 | 20240827 | 144700 | 5949807400 | 23950 | 24000 | 24000 | 23800 | 1257 |
| 326 | 20240827 | 144600 | 5919769500 | 24000 | 24000 | 24000 | 24000 | 212 |
| 327 | 20240827 | 144500 | 5914681500 | 24000 | 24000 | 24000 | 23950 | 921 |
| 328 | 20240827 | 144400 | 5892613650 | 24000 | 24000 | 24000 | 23950 | 299 |
| 329 | 20240827 | 144300 | 5885438750 | 24000 | 24000 | 24000 | 23950 | 400 |
| 330 | 20240827 | 144200 | 5875849050 | 23950 | 23950 | 24000 | 23950 | 289 |
| 331 | 20240827 | 144100 | 5868914150 | 23950 | 23950 | 24000 | 23900 | 305 |
| 332 | 20240827 | 144000 | 5861608150 | 23950 | 23950 | 23950 | 23900 | 209 |
| 333 | 20240827 | 143900 | 5856602700 | 23950 | 23950 | 23950 | 23900 | 251 |
| 334 | 20240827 | 143800 | 5850592100 | 23950 | 23950 | 23950 | 23900 | 268 |
| 335 | 20240827 | 143700 | 5844173700 | 23900 | 23950 | 23950 | 23900 | 189 |
| 336 | 20240827 | 143600 | 5839647250 | 23950 | 23950 | 23950 | 23900 | 707 |
| 337 | 20240827 | 143500 | 5822714750 | 23950 | 23900 | 23950 | 23900 | 205 |
| 338 | 20240827 | 143400 | 5817807200 | 23900 | 23950 | 23950 | 23900 | 306 |
| 339 | 20240827 | 143300 | 5810491300 | 23950 | 23900 | 23950 | 23850 | 622 |
| 340 | 20240827 | 143200 | 5795624650 | 23900 | 23950 | 23950 | 23900 | 843 |
| 341 | 20240827 | 143100 | 5775459300 | 23950 | 23950 | 23950 | 23900 | 429 |
| 342 | 20240827 | 143000 | 5765185000 | 23950 | 23950 | 23950 | 23900 | 407 |
| 343 | 20240827 | 142900 | 5755438450 | 23950 | 23950 | 23950 | 23900 | 1446 |
| 344 | 20240827 | 142800 | 5720809550 | 23900 | 23950 | 23950 | 23900 | 286 |
| 345 | 20240827 | 142700 | 5713960800 | 23950 | 23950 | 23950 | 23900 | 980 |
| 346 | 20240827 | 142600 | 5690521800 | 23950 | 23900 | 23950 | 23900 | 501 |
| 347 | 20240827 | 142500 | 5678530650 | 23900 | 23900 | 23900 | 23850 | 276 |
| 348 | 20240827 | 142400 | 5671934350 | 23900 | 23950 | 23950 | 23850 | 924 |
| 349 | 20240827 | 142300 | 5649849800 | 23950 | 23950 | 23950 | 23900 | 330 |
| 350 | 20240827 | 142200 | 5641947750 | 23950 | 23950 | 23950 | 23900 | 248 |
| 351 | 20240827 | 142100 | 5636009450 | 23950 | 23950 | 23950 | 23900 | 199 |
| 352 | 20240827 | 142000 | 5631243500 | 23950 | 23950 | 23950 | 23900 | 281 |
| 353 | 20240827 | 141900 | 5624516100 | 23950 | 23900 | 23950 | 23900 | 1344 |
| 354 | 20240827 | 141800 | 5592388350 | 23900 | 23900 | 23900 | 23850 | 167 |
| 355 | 20240827 | 141700 | 5588397150 | 23900 | 23850 | 23900 | 23800 | 308 |
| 356 | 20240827 | 141600 | 5581048050 | 23850 | 23800 | 23850 | 23800 | 683 |
| 357 | 20240827 | 141500 | 5564777950 | 23800 | 23800 | 23850 | 23700 | 1420 |
| 358 | 20240827 | 141400 | 5531013150 | 23800 | 23800 | 23850 | 23700 | 1044 |
| 359 | 20240827 | 141300 | 5506207000 | 23750 | 23850 | 23900 | 23750 | 1055 |
| 360 | 20240827 | 141200 | 5481086350 | 23800 | 23900 | 23950 | 23800 | 623 |
| 361 | 20240827 | 141100 | 5466219200 | 23850 | 23750 | 23950 | 23750 | 2925 |
| 362 | 20240827 | 141000 | 5396370950 | 23750 | 23900 | 23900 | 23750 | 1780 |
| 363 | 20240827 | 140900 | 5353994300 | 23900 | 23900 | 23900 | 23900 | 556 |
| 364 | 20240827 | 140800 | 5340705900 | 23900 | 23900 | 23900 | 23850 | 248 |
| 365 | 20240827 | 140700 | 5334779200 | 23900 | 23900 | 23900 | 23900 | 202 |
| 366 | 20240827 | 140600 | 5329951400 | 23900 | 23900 | 23900 | 23850 | 251 |
| 367 | 20240827 | 140500 | 5323955200 | 23900 | 23900 | 23900 | 23800 | 658 |
| 368 | 20240827 | 140400 | 5308256100 | 23900 | 23900 | 23900 | 23850 | 294 |
| 369 | 20240827 | 140300 | 5301230000 | 23900 | 23850 | 23900 | 23850 | 756 |
| 370 | 20240827 | 140200 | 5283196600 | 23850 | 23850 | 23850 | 23800 | 502 |
| 371 | 20240827 | 140100 | 5271223950 | 23850 | 23800 | 23850 | 23750 | 232 |
| 372 | 20240827 | 140000 | 5265696700 | 23800 | 23850 | 23850 | 23750 | 723 |
| 373 | 20240827 | 135900 | 5248492250 | 23850 | 23850 | 23850 | 23850 | 166 |
| 374 | 20240827 | 135800 | 5244533150 | 23850 | 23850 | 23850 | 23850 | 175 |
| 375 | 20240827 | 135700 | 5240359400 | 23850 | 23850 | 23850 | 23850 | 290 |
| 376 | 20240827 | 135600 | 5233442900 | 23850 | 23750 | 23850 | 23750 | 1352 |
| 377 | 20240827 | 135500 | 5201268600 | 23750 | 23800 | 23800 | 23650 | 689 |
| 378 | 20240827 | 135400 | 5184927850 | 23800 | 23800 | 23800 | 23800 | 201 |
| 379 | 20240827 | 135300 | 5180144050 | 23800 | 23800 | 23800 | 23800 | 252 |
| 380 | 20240827 | 135200 | 5174146450 | 23800 | 23800 | 23800 | 23750 | 651 |
| 381 | 20240827 | 135100 | 5158669900 | 23800 | 23800 | 23800 | 23750 | 174 |
| 382 | 20240827 | 135000 | 5154528800 | 23800 | 23850 | 23850 | 23700 | 759 |
| 383 | 20240827 | 134900 | 5136499850 | 23850 | 23800 | 23850 | 23750 | 1149 |
| 384 | 20240827 | 134800 | 5109151200 | 23800 | 23800 | 23800 | 23800 | 202 |
| 385 | 20240827 | 134700 | 5104343600 | 23800 | 23800 | 23800 | 23800 | 310 |
| 386 | 20240827 | 134600 | 5096965600 | 23800 | 23800 | 23800 | 23750 | 286 |
| 387 | 20240827 | 134500 | 5090161350 | 23800 | 23800 | 23800 | 23650 | 633 |
| 388 | 20240827 | 134400 | 5075133650 | 23800 | 23800 | 23800 | 23750 | 302 |
| 389 | 20240827 | 134300 | 5067949400 | 23800 | 23800 | 23800 | 23800 | 162 |
| 390 | 20240827 | 134200 | 5064093800 | 23800 | 23800 | 23800 | 23800 | 258 |
| 391 | 20240827 | 134100 | 5057953400 | 23800 | 23800 | 23800 | 23800 | 256 |
| 392 | 20240827 | 134000 | 5051860600 | 23800 | 23800 | 23800 | 23700 | 745 |
| 393 | 20240827 | 133900 | 5034170050 | 23800 | 23800 | 23800 | 23750 | 181 |
| 394 | 20240827 | 133800 | 5029863000 | 23800 | 23750 | 23800 | 23750 | 300 |
| 395 | 20240827 | 133700 | 5022731050 | 23750 | 23750 | 23750 | 23650 | 350 |
| 396 | 20240827 | 133600 | 5014420850 | 23750 | 23750 | 23800 | 23600 | 646 |
| 397 | 20240827 | 133500 | 4999117350 | 23600 | 23650 | 23800 | 23600 | 1095 |
| 398 | 20240827 | 133400 | 4973197550 | 23650 | 23700 | 23750 | 23650 | 547 |
| 399 | 20240827 | 133300 | 4960235700 | 23800 | 23650 | 23800 | 23650 | 1095 |
| 400 | 20240827 | 133200 | 4934226600 | 23650 | 23800 | 23800 | 23650 | 569 |
| 401 | 20240827 | 133100 | 4920733500 | 23700 | 23800 | 23800 | 23650 | 1107 |
| 402 | 20240827 | 133000 | 4894457500 | 23800 | 23800 | 23900 | 23700 | 1273 |
| 403 | 20240827 | 132900 | 4864181300 | 23800 | 23900 | 23950 | 23800 | 934 |
| 404 | 20240827 | 132800 | 4841907250 | 23950 | 23950 | 23950 | 23900 | 400 |
| 405 | 20240827 | 132700 | 4832337800 | 23950 | 24000 | 24000 | 23900 | 1557 |
| 406 | 20240827 | 132600 | 4795031350 | 24000 | 23850 | 24000 | 23800 | 5694 |
| 407 | 20240827 | 132500 | 4659003850 | 23850 | 23800 | 23850 | 23750 | 658 |
| 408 | 20240827 | 132400 | 4643350600 | 23800 | 23850 | 23850 | 23800 | 782 |
| 409 | 20240827 | 132300 | 4624731700 | 23850 | 23800 | 23850 | 23800 | 228 |
| 410 | 20240827 | 132200 | 4619299000 | 23850 | 23800 | 23850 | 23750 | 347 |
| 411 | 20240827 | 132100 | 4611034600 | 23850 | 23800 | 23850 | 23800 | 2542 |
| 412 | 20240827 | 132000 | 4550529550 | 23800 | 23800 | 23800 | 23700 | 1074 |
| 413 | 20240827 | 131900 | 4525023050 | 23800 | 23750 | 23800 | 23700 | 2170 |
| 414 | 20240827 | 131800 | 4473487050 | 23750 | 23750 | 23750 | 23750 | 244 |
| 415 | 20240827 | 131700 | 4467692050 | 23750 | 23700 | 23750 | 23700 | 660 |
| 416 | 20240827 | 131600 | 4452045950 | 23700 | 23700 | 23700 | 23650 | 158 |
| 417 | 20240827 | 131500 | 4448301550 | 23700 | 23750 | 23750 | 23650 | 835 |
| 418 | 20240827 | 131400 | 4428521050 | 23750 | 23750 | 23750 | 23700 | 287 |
| 419 | 20240827 | 131300 | 4421708250 | 23750 | 23650 | 23750 | 23650 | 3745 |
| 420 | 20240827 | 131200 | 4332985950 | 23650 | 23650 | 23650 | 23600 | 180 |
| 421 | 20240827 | 131100 | 4328729650 | 23650 | 23650 | 23650 | 23600 | 275 |
| 422 | 20240827 | 131000 | 4322226200 | 23650 | 23650 | 23650 | 23550 | 779 |
| 423 | 20240827 | 130900 | 4303845650 | 23650 | 23700 | 23700 | 23650 | 259 |
| 424 | 20240827 | 130800 | 4297710300 | 23700 | 23700 | 23700 | 23650 | 654 |
| 425 | 20240827 | 130700 | 4282217400 | 23700 | 23700 | 23750 | 23600 | 435 |
| 426 | 20240827 | 130600 | 4271924150 | 23700 | 23700 | 23700 | 23650 | 810 |
| 427 | 20240827 | 130500 | 4252755550 | 23650 | 23650 | 23700 | 23600 | 690 |
| 428 | 20240827 | 130400 | 4236445350 | 23700 | 23700 | 23700 | 23650 | 328 |
| 429 | 20240827 | 130300 | 4228683900 | 23700 | 23600 | 23700 | 23600 | 1337 |
| 430 | 20240827 | 130200 | 4197080750 | 23600 | 23550 | 23600 | 23550 | 420 |
| 431 | 20240827 | 130100 | 4187189700 | 23500 | 23500 | 23500 | 23500 | 15 |
| 432 | 20240827 | 130000 | 4186837200 | 23550 | 23500 | 23550 | 23450 | 401 |
| 433 | 20240827 | 125900 | 4177432250 | 23500 | 23500 | 23550 | 23500 | 21 |
| 434 | 20240827 | 125800 | 4176938650 | 23500 | 23550 | 23550 | 23500 | 433 |
| 435 | 20240827 | 125700 | 4166757200 | 23500 | 23500 | 23550 | 23500 | 27 |
| 436 | 20240827 | 125600 | 4166122550 | 23500 | 23500 | 23550 | 23500 | 35 |
| 437 | 20240827 | 125500 | 4165299950 | 23500 | 23550 | 23550 | 23500 | 681 |
| 438 | 20240827 | 125400 | 4149262600 | 23600 | 23550 | 23600 | 23550 | 84 |
| 439 | 20240827 | 125300 | 4147281600 | 23550 | 23550 | 23550 | 23550 | 62 |
| 440 | 20240827 | 125200 | 4145821500 | 23550 | 23550 | 23550 | 23550 | 25 |
| 441 | 20240827 | 125100 | 4145232750 | 23600 | 23600 | 23600 | 23550 | 65 |
| 442 | 20240827 | 125000 | 4143699250 | 23500 | 23550 | 23600 | 23500 | 1948 |
| 443 | 20240827 | 124900 | 4097887100 | 23500 | 23550 | 23550 | 23500 | 30 |
| 444 | 20240827 | 124800 | 4097181300 | 23600 | 23500 | 23600 | 23500 | 81 |
| 445 | 20240827 | 124700 | 4095274400 | 23500 | 23450 | 23600 | 23450 | 1250 |
| 446 | 20240827 | 124600 | 4065874150 | 23450 | 23450 | 23500 | 23400 | 51 |
| 447 | 20240827 | 124500 | 4064678450 | 23400 | 23450 | 23450 | 23400 | 519 |
| 448 | 20240827 | 124400 | 4052512650 | 23450 | 23450 | 23450 | 23450 | 28 |
| 449 | 20240827 | 124300 | 4051856050 | 23500 | 23450 | 23500 | 23450 | 17 |
| 450 | 20240827 | 124200 | 4051457300 | 23450 | 23400 | 23500 | 23400 | 338 |
| 451 | 20240827 | 124100 | 4043536700 | 23400 | 23400 | 23450 | 23400 | 643 |
| 452 | 20240827 | 124000 | 4028472700 | 23400 | 23400 | 23400 | 23400 | 404 |
| 453 | 20240827 | 123900 | 4019019100 | 23450 | 23400 | 23450 | 23400 | 61 |
| 454 | 20240827 | 123800 | 4017591500 | 23400 | 23400 | 23450 | 23400 | 26 |
| 455 | 20240827 | 123700 | 4016983050 | 23400 | 23400 | 23400 | 23400 | 18 |
| 456 | 20240827 | 123600 | 4016561850 | 23400 | 23400 | 23450 | 23350 | 311 |
| 457 | 20240827 | 123500 | 4009276000 | 23400 | 23400 | 23400 | 23400 | 442 |
| 458 | 20240827 | 123400 | 3998933200 | 23400 | 23400 | 23400 | 23400 | 39 |
| 459 | 20240827 | 123300 | 3998020600 | 23450 | 23400 | 23450 | 23400 | 31 |
| 460 | 20240827 | 123200 | 3997294850 | 23400 | 23450 | 23450 | 23400 | 117 |
| 461 | 20240827 | 123100 | 3994551400 | 23400 | 23350 | 23500 | 23350 | 3028 |
| 462 | 20240827 | 123000 | 3923674400 | 23400 | 23350 | 23400 | 23300 | 560 |
| 463 | 20240827 | 122900 | 3910602050 | 23350 | 23400 | 23400 | 23350 | 25 |
| 464 | 20240827 | 122800 | 3910018250 | 23350 | 23400 | 23400 | 23350 | 39 |
| 465 | 20240827 | 122700 | 3909107550 | 23400 | 23350 | 23400 | 23350 | 19 |
| 466 | 20240827 | 122600 | 3908663750 | 23350 | 23350 | 23350 | 23350 | 25 |
| 467 | 20240827 | 122500 | 3908080000 | 23350 | 23400 | 23400 | 23350 | 420 |
| 468 | 20240827 | 122400 | 3898263000 | 23450 | 23400 | 23450 | 23400 | 86 |
| 469 | 20240827 | 122300 | 3896250250 | 23350 | 23400 | 23400 | 23350 | 37 |
| 470 | 20240827 | 122200 | 3895386000 | 23400 | 23350 | 23400 | 23350 | 90 |
| 471 | 20240827 | 122100 | 3893281050 | 23400 | 23350 | 23400 | 23350 | 344 |
| 472 | 20240827 | 122000 | 3885237950 | 23300 | 23300 | 23350 | 23300 | 386 |
| 473 | 20240827 | 121900 | 3876243600 | 23300 | 23300 | 23300 | 23300 | 23 |
| 474 | 20240827 | 121800 | 3875707700 | 23400 | 23300 | 23400 | 23300 | 536 |
| 475 | 20240827 | 121700 | 3863217900 | 23300 | 23350 | 23400 | 23300 | 475 |
| 476 | 20240827 | 121600 | 3852137800 | 23350 | 23350 | 23350 | 23350 | 434 |
| 477 | 20240827 | 121500 | 3842003900 | 23450 | 23400 | 23450 | 23350 | 849 |
| 478 | 20240827 | 121400 | 3822164600 | 23400 | 23350 | 23450 | 23350 | 639 |
| 479 | 20240827 | 121300 | 3807203100 | 23350 | 23400 | 23500 | 23350 | 550 |
| 480 | 20240827 | 121200 | 3794332150 | 23400 | 23450 | 23500 | 23400 | 847 |
| 481 | 20240827 | 121100 | 3774489000 | 23450 | 23450 | 23500 | 23450 | 579 |
| 482 | 20240827 | 121000 | 3760911350 | 23500 | 23550 | 23550 | 23450 | 1001 |
| 483 | 20240827 | 120900 | 3737418800 | 23500 | 23500 | 23550 | 23500 | 341 |
| 484 | 20240827 | 120800 | 3729405150 | 23500 | 23450 | 23550 | 23450 | 24 |
| 485 | 20240827 | 120700 | 3728841950 | 23550 | 23550 | 23550 | 23450 | 43 |
| 486 | 20240827 | 120600 | 3727831700 | 23500 | 23550 | 23550 | 23500 | 43 |
| 487 | 20240827 | 120500 | 3726821000 | 23450 | 23500 | 23500 | 23400 | 539 |
| 488 | 20240827 | 120400 | 3714171550 | 23500 | 23600 | 23600 | 23500 | 551 |
| 489 | 20240827 | 120300 | 3701195800 | 23550 | 23550 | 23650 | 23550 | 58 |
| 490 | 20240827 | 120200 | 3699827750 | 23550 | 23550 | 23650 | 23550 | 419 |
| 491 | 20240827 | 120100 | 3689935200 | 23550 | 23600 | 23600 | 23550 | 43 |
| 492 | 20240827 | 120000 | 3688922350 | 23550 | 23600 | 23650 | 23500 | 393 |
| 493 | 20240827 | 115900 | 3679670800 | 23600 | 23600 | 23600 | 23550 | 168 |
| 494 | 20240827 | 115800 | 3675706600 | 23550 | 23500 | 23600 | 23500 | 230 |
| 495 | 20240827 | 115700 | 3670280400 | 23550 | 23500 | 23550 | 23500 | 339 |
| 496 | 20240827 | 115600 | 3662299200 | 23500 | 23500 | 23600 | 23500 | 27 |
| 497 | 20240827 | 115500 | 3661663750 | 23500 | 23600 | 23600 | 23500 | 428 |
| 498 | 20240827 | 115400 | 3651587550 | 23600 | 23600 | 23650 | 23600 | 29 |
| 499 | 20240827 | 115300 | 3650902800 | 23650 | 23600 | 23650 | 23600 | 19 |
| 500 | 20240827 | 115200 | 3650454300 | 23600 | 23600 | 23650 | 23550 | 66 |
| 501 | 20240827 | 115100 | 3648896700 | 23600 | 23600 | 23650 | 23600 | 33 |
| 502 | 20240827 | 115000 | 3648117750 | 23600 | 23650 | 23650 | 23600 | 957 |
| 503 | 20240827 | 114900 | 3625511500 | 23600 | 23550 | 23600 | 23550 | 228 |
| 504 | 20240827 | 114800 | 3620132200 | 23600 | 23550 | 23600 | 23550 | 20 |
| 505 | 20240827 | 114700 | 3619661050 | 23550 | 23550 | 23600 | 23550 | 25 |
| 506 | 20240827 | 114600 | 3619072250 | 23550 | 23600 | 23650 | 23550 | 18 |
| 507 | 20240827 | 114500 | 3618648100 | 23550 | 23600 | 23700 | 23550 | 1335 |
| 508 | 20240827 | 114400 | 3587092300 | 23600 | 23400 | 23600 | 23400 | 1487 |
| 509 | 20240827 | 114300 | 3552071900 | 23400 | 23400 | 23500 | 23400 | 24 |
| 510 | 20240827 | 114200 | 3551509900 | 23400 | 23450 | 23450 | 23400 | 134 |
| 511 | 20240827 | 114100 | 3548370750 | 23400 | 23400 | 23400 | 23400 | 25 |
| 512 | 20240827 | 114000 | 3547785750 | 23400 | 23400 | 23450 | 23400 | 462 |
| 513 | 20240827 | 113900 | 3536970850 | 23450 | 23450 | 23500 | 23450 | 90 |
| 514 | 20240827 | 113800 | 3534860300 | 23450 | 23400 | 23450 | 23400 | 21 |
| 515 | 20240827 | 113700 | 3534368250 | 23450 | 23450 | 23450 | 23400 | 69 |
| 516 | 20240827 | 113600 | 3532751400 | 23400 | 23500 | 23500 | 23400 | 82 |
| 517 | 20240827 | 113500 | 3530827900 | 23400 | 23450 | 23450 | 23400 | 414 |
| 518 | 20240827 | 113400 | 3521128650 | 23450 | 23400 | 23450 | 23400 | 34 |
| 519 | 20240827 | 113300 | 3520331550 | 23400 | 23450 | 23500 | 23400 | 34 |
| 520 | 20240827 | 113200 | 3519534950 | 23500 | 23450 | 23500 | 23400 | 986 |
| 521 | 20240827 | 113100 | 3496397600 | 23400 | 23400 | 23450 | 23350 | 407 |
| 522 | 20240827 | 113000 | 3486877500 | 23350 | 23400 | 23450 | 23350 | 527 |
| 523 | 20240827 | 112900 | 3474550350 | 23450 | 23450 | 23450 | 23450 | 305 |
| 524 | 20240827 | 112800 | 3467398100 | 23450 | 23500 | 23500 | 23450 | 42 |
| 525 | 20240827 | 112700 | 3466413050 | 23450 | 23400 | 23450 | 23400 | 511 |
| 526 | 20240827 | 112600 | 3454432400 | 23400 | 23400 | 23400 | 23400 | 8 |
| 527 | 20240827 | 112500 | 3454245200 | 23400 | 23400 | 23400 | 23350 | 822 |
| 528 | 20240827 | 112400 | 3435028750 | 23400 | 23400 | 23400 | 23400 | 110 |
| 529 | 20240827 | 112300 | 3432454750 | 23350 | 23350 | 23350 | 23350 | 41 |
| 530 | 20240827 | 112200 | 3431497400 | 23350 | 23400 | 23400 | 23350 | 160 |
| 531 | 20240827 | 112100 | 3427756400 | 23400 | 23450 | 23450 | 23400 | 1024 |
| 532 | 20240827 | 112000 | 3403794200 | 23450 | 23450 | 23450 | 23400 | 395 |
| 533 | 20240827 | 111900 | 3394549650 | 23450 | 23450 | 23450 | 23450 | 56 |
| 534 | 20240827 | 111800 | 3393236450 | 23450 | 23450 | 23450 | 23400 | 86 |
| 535 | 20240827 | 111700 | 3391219900 | 23450 | 23450 | 23450 | 23400 | 180 |
| 536 | 20240827 | 111600 | 3386999100 | 23400 | 23450 | 23500 | 23400 | 14 |
| 537 | 20240827 | 111500 | 3386670850 | 23450 | 23500 | 23500 | 23400 | 553 |
| 538 | 20240827 | 111400 | 3373721200 | 23500 | 23500 | 23500 | 23500 | 2 |
| 539 | 20240827 | 111300 | 3373674200 | 23500 | 23550 | 23550 | 23450 | 1037 |
| 540 | 20240827 | 111200 | 3349341750 | 23600 | 23600 | 23600 | 23450 | 160 |
| 541 | 20240827 | 111100 | 3345574700 | 23600 | 23600 | 23600 | 23550 | 199 |
| 542 | 20240827 | 111000 | 3340878450 | 23600 | 23650 | 23650 | 23500 | 574 |
| 543 | 20240827 | 110900 | 3327369150 | 23600 | 23600 | 23650 | 23600 | 104 |
| 544 | 20240827 | 110800 | 3324911450 | 23600 | 23650 | 23650 | 23550 | 603 |
| 545 | 20240827 | 110700 | 3310676550 | 23600 | 23600 | 23650 | 23600 | 332 |
| 546 | 20240827 | 110600 | 3302836050 | 23600 | 23450 | 23600 | 23450 | 2869 |
| 547 | 20240827 | 110500 | 3235481700 | 23450 | 23500 | 23500 | 23400 | 473 |
| 548 | 20240827 | 110400 | 3224401900 | 23550 | 23500 | 23550 | 23500 | 96 |
| 549 | 20240827 | 110300 | 3222144150 | 23500 | 23500 | 23500 | 23500 | 346 |
| 550 | 20240827 | 110200 | 3214013150 | 23500 | 23550 | 23550 | 23450 | 874 |
| 551 | 20240827 | 110100 | 3193497750 | 23550 | 23550 | 23550 | 23550 | 60 |
| 552 | 20240827 | 110000 | 3192084750 | 23550 | 23550 | 23550 | 23500 | 787 |
| 553 | 20240827 | 105900 | 3173568650 | 23550 | 23550 | 23550 | 23550 | 119 |
| 554 | 20240827 | 105800 | 3170766200 | 23550 | 23550 | 23550 | 23550 | 66 |
| 555 | 20240827 | 105700 | 3169211900 | 23550 | 23550 | 23550 | 23400 | 741 |
| 556 | 20240827 | 105600 | 3151828850 | 23550 | 23500 | 23550 | 23450 | 454 |
| 557 | 20240827 | 105500 | 3141169350 | 23500 | 23550 | 23600 | 23450 | 1757 |
| 558 | 20240827 | 105400 | 3099873700 | 23500 | 23450 | 23600 | 23450 | 972 |
| 559 | 20240827 | 105300 | 3076995250 | 23450 | 23550 | 23550 | 23450 | 509 |
| 560 | 20240827 | 105200 | 3065042650 | 23550 | 23500 | 23600 | 23450 | 711 |
| 561 | 20240827 | 105100 | 3048351200 | 23450 | 23600 | 23650 | 23450 | 1547 |
| 562 | 20240827 | 105000 | 3011903400 | 23650 | 23650 | 23700 | 23550 | 2149 |
| 563 | 20240827 | 104900 | 2961114750 | 23650 | 23750 | 23750 | 23650 | 981 |
| 564 | 20240827 | 104800 | 2937898750 | 23750 | 23750 | 23750 | 23700 | 646 |
| 565 | 20240827 | 104700 | 2922585250 | 23750 | 23750 | 23750 | 23700 | 191 |
| 566 | 20240827 | 104600 | 2918050800 | 23750 | 23750 | 23750 | 23700 | 145 |
| 567 | 20240827 | 104500 | 2914608600 | 23700 | 23750 | 23750 | 23650 | 553 |
| 568 | 20240827 | 104400 | 2901503500 | 23750 | 23650 | 23750 | 23600 | 2188 |
| 569 | 20240827 | 104300 | 2849733100 | 23600 | 23650 | 23650 | 23600 | 384 |
| 570 | 20240827 | 104200 | 2840661450 | 23650 | 23700 | 23700 | 23600 | 1604 |
| 571 | 20240827 | 104100 | 2802685750 | 23700 | 23700 | 23700 | 23650 | 419 |
| 572 | 20240827 | 104000 | 2792759550 | 23700 | 23600 | 23700 | 23550 | 3097 |
| 573 | 20240827 | 103900 | 2719612150 | 23600 | 23600 | 23600 | 23550 | 750 |
| 574 | 20240827 | 103800 | 2701942150 | 23600 | 23600 | 23600 | 23550 | 197 |
| 575 | 20240827 | 103700 | 2697294050 | 23600 | 23500 | 23600 | 23500 | 666 |
| 576 | 20240827 | 103600 | 2681612000 | 23500 | 23550 | 23550 | 23500 | 74 |
| 577 | 20240827 | 103500 | 2679871900 | 23550 | 23400 | 23600 | 23300 | 2562 |
| 578 | 20240827 | 103400 | 2619783050 | 23450 | 23400 | 23450 | 23400 | 236 |
| 579 | 20240827 | 103300 | 2614259750 | 23350 | 23450 | 23450 | 23350 | 298 |
| 580 | 20240827 | 103200 | 2607280150 | 23450 | 23450 | 23450 | 23400 | 248 |
| 581 | 20240827 | 103100 | 2601475000 | 23450 | 23300 | 23450 | 23250 | 2552 |
| 582 | 20240827 | 103000 | 2541934150 | 23300 | 23300 | 23300 | 23250 | 593 |
| 583 | 20240827 | 102900 | 2528135750 | 23300 | 23300 | 23350 | 23300 | 105 |
| 584 | 20240827 | 102800 | 2525687550 | 23350 | 23350 | 23350 | 23300 | 511 |
| 585 | 20240827 | 102700 | 2513775550 | 23300 | 23350 | 23350 | 23300 | 52 |
| 586 | 20240827 | 102600 | 2512561850 | 23350 | 23300 | 23350 | 23300 | 247 |
| 587 | 20240827 | 102500 | 2506806150 | 23350 | 23300 | 23400 | 23300 | 919 |
| 588 | 20240827 | 102400 | 2485364500 | 23350 | 23400 | 23400 | 23350 | 450 |
| 589 | 20240827 | 102300 | 2474855500 | 23400 | 23300 | 23400 | 23300 | 1613 |
| 590 | 20240827 | 102200 | 2437219300 | 23300 | 23250 | 23300 | 23250 | 530 |
| 591 | 20240827 | 102100 | 2424870700 | 23250 | 23300 | 23300 | 23250 | 403 |
| 592 | 20240827 | 102000 | 2415500000 | 23250 | 23250 | 23300 | 23150 | 1789 |
| 593 | 20240827 | 101900 | 2373914850 | 23250 | 23200 | 23250 | 23200 | 229 |
| 594 | 20240827 | 101800 | 2368600550 | 23200 | 23200 | 23250 | 23150 | 429 |
| 595 | 20240827 | 101700 | 2358652000 | 23200 | 23250 | 23250 | 23200 | 447 |
| 596 | 20240827 | 101600 | 2348280900 | 23100 | 23050 | 23200 | 23050 | 1817 |
| 597 | 20240827 | 101500 | 2306254500 | 23050 | 23100 | 23150 | 23050 | 2074 |
| 598 | 20240827 | 101400 | 2258421700 | 23100 | 23150 | 23150 | 23100 | 5 |
| 599 | 20240827 | 101300 | 2258306000 | 23150 | 23150 | 23200 | 23150 | 475 |
| 600 | 20240827 | 101200 | 2247308700 | 23150 | 23150 | 23200 | 23100 | 202 |
| 601 | 20240827 | 101100 | 2242633850 | 23200 | 23200 | 23200 | 23150 | 229 |
| 602 | 20240827 | 101000 | 2237329500 | 23250 | 23250 | 23250 | 23100 | 588 |
| 603 | 20240827 | 100900 | 2223722700 | 23300 | 23250 | 23300 | 23250 | 227 |
| 604 | 20240827 | 100800 | 2218444600 | 23250 | 23250 | 23250 | 23200 | 25 |
| 605 | 20240827 | 100700 | 2217864050 | 23250 | 23200 | 23250 | 23200 | 296 |
| 606 | 20240827 | 100600 | 2210992300 | 23200 | 23200 | 23200 | 23200 | 112 |
| 607 | 20240827 | 100500 | 2208393900 | 23150 | 23200 | 23250 | 23050 | 714 |
| 608 | 20240827 | 100400 | 2191880050 | 23250 | 23300 | 23300 | 23250 | 323 |
| 609 | 20240827 | 100300 | 2184364850 | 23300 | 23200 | 23300 | 23200 | 327 |
| 610 | 20240827 | 100200 | 2176752250 | 23250 | 23200 | 23250 | 23200 | 213 |
| 611 | 20240827 | 100100 | 2171810250 | 23200 | 23150 | 23200 | 23150 | 413 |
| 612 | 20240827 | 100000 | 2162242200 | 23200 | 23250 | 23250 | 23100 | 952 |
| 613 | 20240827 | 095900 | 2140167200 | 23250 | 23250 | 23300 | 23250 | 332 |
| 614 | 20240827 | 095800 | 2132447650 | 23250 | 23300 | 23300 | 23250 | 159 |
| 615 | 20240827 | 095700 | 2128743450 | 23300 | 23250 | 23300 | 23250 | 1497 |
| 616 | 20240827 | 095600 | 2093866600 | 23250 | 23300 | 23300 | 23250 | 229 |
| 617 | 20240827 | 095500 | 2088542050 | 23300 | 23400 | 23400 | 23200 | 533 |
| 618 | 20240827 | 095400 | 2076124400 | 23400 | 23300 | 23400 | 23300 | 231 |
| 619 | 20240827 | 095300 | 2070734350 | 23250 | 23150 | 23250 | 23150 | 519 |
| 620 | 20240827 | 095200 | 2058686850 | 23200 | 23150 | 23200 | 23150 | 359 |
| 621 | 20240827 | 095100 | 2050369850 | 23150 | 23100 | 23150 | 23100 | 1123 |
| 622 | 20240827 | 095000 | 2024414250 | 23100 | 23150 | 23150 | 22900 | 12746 |
| 623 | 20240827 | 094900 | 1731756150 | 23150 | 23100 | 23200 | 23100 | 926 |
| 624 | 20240827 | 094800 | 1710360550 | 23200 | 23100 | 23200 | 23100 | 348 |
| 625 | 20240827 | 094700 | 1702313350 | 23100 | 23200 | 23200 | 23100 | 580 |
| 626 | 20240827 | 094600 | 1688894600 | 23100 | 23150 | 23200 | 23100 | 615 |
| 627 | 20240827 | 094500 | 1674666650 | 23150 | 23150 | 23250 | 23100 | 852 |
| 628 | 20240827 | 094400 | 1654938000 | 23150 | 23150 | 23250 | 23150 | 667 |
| 629 | 20240827 | 094300 | 1639482950 | 23150 | 23200 | 23250 | 23150 | 982 |
| 630 | 20240827 | 094200 | 1616716450 | 23200 | 23300 | 23300 | 23200 | 696 |
| 631 | 20240827 | 094100 | 1600544950 | 23250 | 23250 | 23350 | 23250 | 1121 |
| 632 | 20240827 | 094000 | 1574477300 | 23250 | 23350 | 23400 | 23250 | 1246 |
| 633 | 20240827 | 093900 | 1545405300 | 23350 | 23400 | 23450 | 23350 | 306 |
| 634 | 20240827 | 093800 | 1538249150 | 23400 | 23450 | 23450 | 23350 | 115 |
| 635 | 20240827 | 093700 | 1535557650 | 23450 | 23450 | 23450 | 23400 | 169 |
| 636 | 20240827 | 093600 | 1531600000 | 23450 | 23400 | 23450 | 23350 | 153 |
| 637 | 20240827 | 093500 | 1528020050 | 23300 | 23400 | 23400 | 23250 | 699 |
| 638 | 20240827 | 093400 | 1511708550 | 23400 | 23450 | 23500 | 23400 | 1057 |
| 639 | 20240827 | 093300 | 1486914400 | 23500 | 23450 | 23500 | 23400 | 573 |
| 640 | 20240827 | 093200 | 1473482850 | 23450 | 23450 | 23450 | 23350 | 224 |
| 641 | 20240827 | 093100 | 1468239150 | 23450 | 23250 | 23450 | 23250 | 393 |
| 642 | 20240827 | 093000 | 1459061150 | 23250 | 23400 | 23400 | 23250 | 1204 |
| 643 | 20240827 | 092900 | 1430992850 | 23400 | 23350 | 23400 | 23350 | 747 |
| 644 | 20240827 | 092800 | 1413544450 | 23350 | 23350 | 23350 | 23300 | 116 |
| 645 | 20240827 | 092700 | 1410840950 | 23350 | 23350 | 23350 | 23300 | 180 |
| 646 | 20240827 | 092600 | 1406645300 | 23250 | 23250 | 23300 | 23250 | 741 |
| 647 | 20240827 | 092500 | 1389386100 | 23300 | 23300 | 23350 | 23250 | 547 |
| 648 | 20240827 | 092400 | 1376646550 | 23350 | 23350 | 23350 | 23300 | 234 |
| 649 | 20240827 | 092300 | 1371188250 | 23350 | 23250 | 23350 | 23200 | 308 |
| 650 | 20240827 | 092200 | 1364026000 | 23250 | 23250 | 23300 | 23200 | 1380 |
| 651 | 20240827 | 092100 | 1331941550 | 23200 | 23150 | 23200 | 23100 | 1193 |
| 652 | 20240827 | 092000 | 1304318050 | 23150 | 23150 | 23150 | 23100 | 490 |
| 653 | 20240827 | 091900 | 1292993500 | 23150 | 23150 | 23250 | 23150 | 2361 |
| 654 | 20240827 | 091800 | 1238248950 | 23200 | 23250 | 23250 | 23150 | 381 |
| 655 | 20240827 | 091700 | 1229427750 | 23250 | 23150 | 23250 | 23150 | 290 |
| 656 | 20240827 | 091600 | 1222697850 | 23100 | 22900 | 23200 | 22900 | 4970 |
| 657 | 20240827 | 091500 | 1108263500 | 22900 | 23000 | 23050 | 22800 | 10231 |
| 658 | 20240827 | 091400 | 874352600 | 23050 | 23050 | 23100 | 22900 | 7995 |
| 659 | 20240827 | 091300 | 690911750 | 23050 | 23150 | 23150 | 22950 | 10674 |
| 660 | 20240827 | 091200 | 445595700 | 23150 | 23100 | 23150 | 23100 | 709 |
| 661 | 20240827 | 091100 | 429202750 | 23000 | 23150 | 23150 | 23000 | 5435 |
| 662 | 20240827 | 091000 | 304109000 | 23150 | 23250 | 23300 | 23150 | 2345 |
| 663 | 20240827 | 090900 | 249737450 | 23300 | 23300 | 23300 | 23250 | 5661 |
| 664 | 20240827 | 090800 | 118102550 | 23300 | 23250 | 23300 | 23250 | 846 |
| 665 | 20240827 | 090700 | 98428900 | 23250 | 23300 | 23350 | 23250 | 1192 |
| 666 | 20240827 | 090600 | 70665900 | 23300 | 23400 | 23400 | 23300 | 589 |
| 667 | 20240827 | 090500 | 56925500 | 23350 | 23300 | 23350 | 23250 | 268 |
| 668 | 20240827 | 090400 | 50671000 | 23350 | 23550 | 23600 | 23350 | 1068 |
| 669 | 20240827 | 090300 | 25610350 | 23550 | 23300 | 23550 | 23300 | 261 |
| 670 | 20240827 | 090200 | 19490350 | 23400 | 23400 | 23400 | 23400 | 2 |
| 671 | 20240827 | 090100 | 19443550 | 23450 | 23200 | 23450 | 23200 | 524 |
| 672 | 20240827 | 090000 | 7172600 | 23200 | 23300 | 23300 | 23200 | 307 |