36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 200800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 3138 |
| 3 | 20240827 | 200700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20240827 | 200600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20240827 | 200500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20240827 | 200400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20240827 | 200300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20240827 | 200200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20240827 | 200100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20240827 | 200000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20240827 | 195900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20240827 | 195800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20240827 | 195700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20240827 | 195600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20240827 | 195500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20240827 | 195400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20240827 | 195300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20240827 | 195200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20240827 | 195100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20240827 | 195000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20240827 | 194900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20240827 | 194800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20240827 | 194700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20240827 | 194600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20240827 | 194500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20240827 | 194400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20240827 | 194300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20240827 | 194200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20240827 | 194100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20240827 | 194000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20240827 | 193900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20240827 | 193800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 3138 |
| 33 | 20240827 | 193700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20240827 | 193600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20240827 | 193500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20240827 | 193400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20240827 | 193300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20240827 | 193200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20240827 | 193100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20240827 | 193000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20240827 | 192900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20240827 | 192800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20240827 | 192700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20240827 | 192600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20240827 | 192500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20240827 | 192400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20240827 | 192300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20240827 | 192200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20240827 | 192100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20240827 | 192000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20240827 | 191900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20240827 | 191800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20240827 | 191700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20240827 | 191600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20240827 | 191500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20240827 | 191400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20240827 | 191300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20240827 | 191200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20240827 | 191100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20240827 | 191000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20240827 | 190900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20240827 | 190800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 3138 |
| 63 | 20240827 | 190700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20240827 | 190600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20240827 | 190500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20240827 | 190400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20240827 | 190300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20240827 | 190200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20240827 | 190100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20240827 | 190000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20240827 | 185900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20240827 | 185800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20240827 | 185700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20240827 | 185600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20240827 | 185500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20240827 | 185400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20240827 | 185300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20240827 | 185200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20240827 | 185100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20240827 | 185000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20240827 | 184900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20240827 | 184800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20240827 | 184700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20240827 | 184600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20240827 | 184500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20240827 | 184400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20240827 | 184300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20240827 | 184200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20240827 | 184100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20240827 | 184000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20240827 | 183900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20240827 | 183800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 3138 |
| 93 | 20240827 | 183700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20240827 | 183600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20240827 | 183500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20240827 | 183400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20240827 | 183300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20240827 | 183200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20240827 | 183100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20240827 | 183000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20240827 | 182900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20240827 | 182800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20240827 | 182700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20240827 | 182600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20240827 | 182500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20240827 | 182400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20240827 | 182300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20240827 | 182200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20240827 | 182100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20240827 | 182000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20240827 | 181900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20240827 | 181800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20240827 | 181700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20240827 | 181600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20240827 | 181500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20240827 | 181400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20240827 | 181300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20240827 | 181200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20240827 | 181100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20240827 | 181000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20240827 | 180900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20240827 | 180800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 3138 |
| 123 | 20240827 | 180700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20240827 | 180600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20240827 | 180500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20240827 | 180400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20240827 | 180300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20240827 | 180200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20240827 | 180100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20240827 | 180000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20240827 | 175900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20240827 | 175800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20240827 | 175700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20240827 | 175600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20240827 | 175500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20240827 | 175400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20240827 | 175300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20240827 | 175200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20240827 | 175100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20240827 | 175000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20240827 | 174900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20240827 | 174800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20240827 | 174700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20240827 | 174600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20240827 | 174500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20240827 | 174400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20240827 | 174300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20240827 | 174200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20240827 | 174100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20240827 | 174000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20240827 | 173900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20240827 | 173800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 3138 |
| 153 | 20240827 | 173700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20240827 | 173600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20240827 | 173500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20240827 | 173400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20240827 | 173300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20240827 | 173200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20240827 | 173100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20240827 | 173000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20240827 | 172900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20240827 | 172800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20240827 | 172700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20240827 | 172600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20240827 | 172500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20240827 | 172400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20240827 | 172300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20240827 | 172200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20240827 | 172100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20240827 | 172000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20240827 | 171900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20240827 | 171800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20240827 | 171700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20240827 | 171600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20240827 | 171500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20240827 | 171400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20240827 | 171300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20240827 | 171200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20240827 | 171100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20240827 | 171000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20240827 | 170900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20240827 | 170800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 3138 |
| 183 | 20240827 | 170700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20240827 | 170600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20240827 | 170500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20240827 | 170400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20240827 | 170300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20240827 | 170200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20240827 | 170100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20240827 | 170000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20240827 | 165900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20240827 | 165800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20240827 | 165700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20240827 | 165600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20240827 | 165500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20240827 | 165400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20240827 | 165300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20240827 | 165200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 199 | 20240827 | 165100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 200 | 20240827 | 165000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 201 | 20240827 | 164900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 202 | 20240827 | 164800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 203 | 20240827 | 164700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 204 | 20240827 | 164600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 205 | 20240827 | 164500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 206 | 20240827 | 164400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 207 | 20240827 | 164300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 208 | 20240827 | 164200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 209 | 20240827 | 164100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 210 | 20240827 | 164000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 211 | 20240827 | 163900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 212 | 20240827 | 163800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 3138 |
| 213 | 20240827 | 163700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 214 | 20240827 | 163600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 215 | 20240827 | 163500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 216 | 20240827 | 163400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 217 | 20240827 | 163300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 218 | 20240827 | 163200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 219 | 20240827 | 163100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 220 | 20240827 | 163000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 221 | 20240827 | 162900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 222 | 20240827 | 162800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 223 | 20240827 | 162700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 224 | 20240827 | 162600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 225 | 20240827 | 162500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 226 | 20240827 | 162400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 227 | 20240827 | 162300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 228 | 20240827 | 162200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 229 | 20240827 | 162100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 230 | 20240827 | 162000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 231 | 20240827 | 161900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 232 | 20240827 | 161800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 233 | 20240827 | 161700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 234 | 20240827 | 161600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 235 | 20240827 | 161500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 236 | 20240827 | 161400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 237 | 20240827 | 161300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 238 | 20240827 | 161200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 239 | 20240827 | 161100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 240 | 20240827 | 161000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 241 | 20240827 | 160900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 242 | 20240827 | 160800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 3138 |
| 243 | 20240827 | 160700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 244 | 20240827 | 160600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 245 | 20240827 | 160500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 246 | 20240827 | 160400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 247 | 20240827 | 160300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 248 | 20240827 | 160200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 249 | 20240827 | 160100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 250 | 20240827 | 160000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 251 | 20240827 | 155900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 252 | 20240827 | 155800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 253 | 20240827 | 155700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 254 | 20240827 | 155600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 255 | 20240827 | 155500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 256 | 20240827 | 155400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 257 | 20240827 | 155300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 258 | 20240827 | 155200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 259 | 20240827 | 155100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 260 | 20240827 | 155000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 261 | 20240827 | 154900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 262 | 20240827 | 154800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 263 | 20240827 | 154700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 264 | 20240827 | 154600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 265 | 20240827 | 154500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 266 | 20240827 | 154400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 267 | 20240827 | 154300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 268 | 20240827 | 154200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 269 | 20240827 | 154100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 270 | 20240827 | 154000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 271 | 20240827 | 153900 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 272 | 20240827 | 153800 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 3138 |
| 273 | 20240827 | 153700 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 274 | 20240827 | 153600 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 275 | 20240827 | 153500 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 276 | 20240827 | 153400 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 277 | 20240827 | 153300 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 278 | 20240827 | 153200 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 279 | 20240827 | 153100 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 280 | 20240827 | 153000 | 9566006450 | 43750 | 43750 | 43750 | 43750 | 3138 |
| 281 | 20240827 | 152900 | 9428718950 | 43750 | 43750 | 43750 | 43750 | 0 |
| 282 | 20240827 | 152800 | 9428718950 | 43750 | 43750 | 43750 | 43750 | 0 |
| 283 | 20240827 | 152700 | 9428718950 | 43750 | 43750 | 43750 | 43750 | 0 |
| 284 | 20240827 | 152600 | 9428718950 | 43750 | 43750 | 43750 | 43750 | 0 |
| 285 | 20240827 | 152500 | 9428718950 | 43750 | 43750 | 43750 | 43750 | 0 |
| 286 | 20240827 | 152400 | 9428718950 | 43750 | 43750 | 43750 | 43750 | 0 |
| 287 | 20240827 | 152300 | 9428718950 | 43750 | 43750 | 43750 | 43750 | 0 |
| 288 | 20240827 | 152200 | 9428718950 | 43750 | 43750 | 43750 | 43750 | 0 |
| 289 | 20240827 | 152100 | 9428718950 | 43750 | 43750 | 43750 | 43750 | 0 |
| 290 | 20240827 | 152000 | 9428718950 | 43750 | 43750 | 43750 | 43750 | 0 |
| 291 | 20240827 | 151900 | 9428718950 | 43750 | 43650 | 43750 | 43550 | 1045 |
| 292 | 20240827 | 151800 | 9383086150 | 43650 | 43600 | 43650 | 43550 | 442 |
| 293 | 20240827 | 151700 | 9363814450 | 43500 | 43500 | 43600 | 43500 | 763 |
| 294 | 20240827 | 151600 | 9330614650 | 43550 | 43600 | 43600 | 43500 | 622 |
| 295 | 20240827 | 151500 | 9303527750 | 43550 | 43550 | 43600 | 43550 | 284 |
| 296 | 20240827 | 151400 | 9291157050 | 43550 | 43600 | 43600 | 43550 | 568 |
| 297 | 20240827 | 151300 | 9266408950 | 43600 | 43650 | 43650 | 43600 | 576 |
| 298 | 20240827 | 151200 | 9241291650 | 43600 | 43650 | 43700 | 43600 | 455 |
| 299 | 20240827 | 151100 | 9221431050 | 43650 | 43650 | 43700 | 43650 | 32 |
| 300 | 20240827 | 151000 | 9220033250 | 43700 | 43700 | 43700 | 43650 | 486 |
| 301 | 20240827 | 150900 | 9198809600 | 43700 | 43750 | 43750 | 43650 | 41 |
| 302 | 20240827 | 150800 | 9197018600 | 43750 | 43700 | 43750 | 43700 | 132 |
| 303 | 20240827 | 150700 | 9191246400 | 43600 | 43550 | 43750 | 43550 | 244 |
| 304 | 20240827 | 150600 | 9180610650 | 43550 | 43650 | 43650 | 43550 | 676 |
| 305 | 20240827 | 150500 | 9151125250 | 43650 | 43800 | 43800 | 43650 | 362 |
| 306 | 20240827 | 150400 | 9135311500 | 43800 | 43600 | 43800 | 43500 | 218 |
| 307 | 20240827 | 150300 | 9125799450 | 43650 | 43500 | 43650 | 43450 | 381 |
| 308 | 20240827 | 150200 | 9109232500 | 43500 | 43500 | 43550 | 43450 | 182 |
| 309 | 20240827 | 150100 | 9101312400 | 43500 | 43650 | 43650 | 43400 | 904 |
| 310 | 20240827 | 150000 | 9061978250 | 43700 | 43950 | 43950 | 43700 | 684 |
| 311 | 20240827 | 145900 | 9032038200 | 43950 | 43950 | 43950 | 43900 | 1157 |
| 312 | 20240827 | 145800 | 8981198700 | 43950 | 43900 | 43950 | 43900 | 703 |
| 313 | 20240827 | 145700 | 8950314650 | 43900 | 43950 | 43950 | 43800 | 985 |
| 314 | 20240827 | 145600 | 8907097000 | 43950 | 43900 | 43950 | 43900 | 680 |
| 315 | 20240827 | 145500 | 8877218250 | 43950 | 43900 | 43950 | 43850 | 712 |
| 316 | 20240827 | 145400 | 8845959450 | 43900 | 43850 | 43950 | 43850 | 882 |
| 317 | 20240827 | 145300 | 8807223300 | 43900 | 44000 | 44000 | 43850 | 1128 |
| 318 | 20240827 | 145200 | 8757683550 | 44000 | 43950 | 44000 | 43900 | 1061 |
| 319 | 20240827 | 145100 | 8711029750 | 43950 | 44000 | 44000 | 43950 | 848 |
| 320 | 20240827 | 145000 | 8673730800 | 44000 | 44000 | 44000 | 43950 | 742 |
| 321 | 20240827 | 144900 | 8641083500 | 44000 | 43950 | 44000 | 43900 | 1390 |
| 322 | 20240827 | 144800 | 8579975300 | 43950 | 43800 | 43950 | 43800 | 968 |
| 323 | 20240827 | 144700 | 8537492750 | 43800 | 43700 | 43800 | 43650 | 696 |
| 324 | 20240827 | 144600 | 8507045300 | 43700 | 43650 | 43700 | 43600 | 371 |
| 325 | 20240827 | 144500 | 8490838950 | 43650 | 43750 | 43800 | 43650 | 415 |
| 326 | 20240827 | 144400 | 8472696000 | 43750 | 43750 | 43750 | 43650 | 363 |
| 327 | 20240827 | 144300 | 8456832450 | 43750 | 43800 | 43800 | 43750 | 342 |
| 328 | 20240827 | 144200 | 8441859850 | 43800 | 43750 | 43800 | 43700 | 475 |
| 329 | 20240827 | 144100 | 8421074000 | 43700 | 43900 | 43900 | 43700 | 785 |
| 330 | 20240827 | 144000 | 8386661000 | 43900 | 43900 | 43900 | 43850 | 471 |
| 331 | 20240827 | 143900 | 8365993250 | 43900 | 43950 | 43950 | 43850 | 682 |
| 332 | 20240827 | 143800 | 8336040100 | 43950 | 43950 | 43950 | 43850 | 339 |
| 333 | 20240827 | 143700 | 8321144750 | 43950 | 43850 | 43950 | 43850 | 485 |
| 334 | 20240827 | 143600 | 8299852850 | 43900 | 43750 | 43950 | 43750 | 2246 |
| 335 | 20240827 | 143500 | 8201286650 | 43750 | 43800 | 43800 | 43750 | 434 |
| 336 | 20240827 | 143400 | 8182284100 | 43800 | 43750 | 43850 | 43700 | 1855 |
| 337 | 20240827 | 143300 | 8101047500 | 43700 | 43800 | 43800 | 43700 | 533 |
| 338 | 20240827 | 143200 | 8077714650 | 43800 | 43800 | 43800 | 43700 | 605 |
| 339 | 20240827 | 143100 | 8051236200 | 43800 | 43750 | 43800 | 43750 | 339 |
| 340 | 20240827 | 143000 | 8036388900 | 43800 | 43800 | 43800 | 43750 | 594 |
| 341 | 20240827 | 142900 | 8010371850 | 43750 | 43800 | 43850 | 43750 | 743 |
| 342 | 20240827 | 142800 | 7977830500 | 43800 | 43800 | 43850 | 43800 | 1140 |
| 343 | 20240827 | 142700 | 7927892000 | 43800 | 43750 | 43800 | 43750 | 258 |
| 344 | 20240827 | 142600 | 7916595950 | 43750 | 43650 | 43850 | 43650 | 1800 |
| 345 | 20240827 | 142500 | 7837825650 | 43700 | 43700 | 43700 | 43600 | 659 |
| 346 | 20240827 | 142400 | 7809028850 | 43700 | 43450 | 43700 | 43450 | 1389 |
| 347 | 20240827 | 142300 | 7748558800 | 43450 | 43450 | 43500 | 43350 | 1046 |
| 348 | 20240827 | 142200 | 7703156000 | 43450 | 43400 | 43450 | 43350 | 355 |
| 349 | 20240827 | 142100 | 7687742300 | 43400 | 43400 | 43400 | 43350 | 10 |
| 350 | 20240827 | 142000 | 7687308400 | 43400 | 43350 | 43400 | 43350 | 54 |
| 351 | 20240827 | 141900 | 7684967000 | 43400 | 43350 | 43400 | 43300 | 89 |
| 352 | 20240827 | 141800 | 7681110050 | 43350 | 43400 | 43400 | 43300 | 416 |
| 353 | 20240827 | 141700 | 7663078900 | 43400 | 43400 | 43400 | 43400 | 82 |
| 354 | 20240827 | 141600 | 7659520100 | 43350 | 43400 | 43400 | 43350 | 70 |
| 355 | 20240827 | 141500 | 7656483300 | 43350 | 43450 | 43450 | 43350 | 123 |
| 356 | 20240827 | 141400 | 7651145250 | 43450 | 43450 | 43450 | 43400 | 58 |
| 357 | 20240827 | 141300 | 7648625950 | 43400 | 43400 | 43450 | 43350 | 134 |
| 358 | 20240827 | 141200 | 7642810250 | 43400 | 43450 | 43500 | 43400 | 264 |
| 359 | 20240827 | 141100 | 7631346100 | 43450 | 43450 | 43450 | 43400 | 105 |
| 360 | 20240827 | 141000 | 7626784750 | 43450 | 43450 | 43450 | 43350 | 475 |
| 361 | 20240827 | 140900 | 7606177200 | 43450 | 43550 | 43550 | 43400 | 1134 |
| 362 | 20240827 | 140800 | 7556858800 | 43550 | 43250 | 43600 | 43200 | 3489 |
| 363 | 20240827 | 140700 | 7405269300 | 43300 | 43150 | 43300 | 43100 | 366 |
| 364 | 20240827 | 140600 | 7389453550 | 43150 | 43300 | 43300 | 43100 | 370 |
| 365 | 20240827 | 140500 | 7373471500 | 43300 | 43250 | 43350 | 43250 | 503 |
| 366 | 20240827 | 140400 | 7351700400 | 43250 | 43250 | 43250 | 43200 | 35 |
| 367 | 20240827 | 140300 | 7350187400 | 43200 | 43250 | 43250 | 43200 | 165 |
| 368 | 20240827 | 140200 | 7343057900 | 43250 | 43250 | 43250 | 43200 | 85 |
| 369 | 20240827 | 140100 | 7339381950 | 43250 | 43300 | 43300 | 43250 | 237 |
| 370 | 20240827 | 140000 | 7329129600 | 43300 | 43300 | 43300 | 43250 | 61 |
| 371 | 20240827 | 135900 | 7326489400 | 43300 | 43350 | 43350 | 43300 | 42 |
| 372 | 20240827 | 135800 | 7324669900 | 43300 | 43350 | 43350 | 43300 | 87 |
| 373 | 20240827 | 135700 | 7320901200 | 43350 | 43350 | 43400 | 43350 | 204 |
| 374 | 20240827 | 135600 | 7312054900 | 43400 | 43350 | 43400 | 43350 | 66 |
| 375 | 20240827 | 135500 | 7309192750 | 43400 | 43400 | 43400 | 43350 | 24 |
| 376 | 20240827 | 135400 | 7308151300 | 43400 | 43250 | 43400 | 43250 | 365 |
| 377 | 20240827 | 135300 | 7292354600 | 43250 | 43200 | 43250 | 43200 | 60 |
| 378 | 20240827 | 135200 | 7289761650 | 43100 | 43200 | 43200 | 43100 | 579 |
| 379 | 20240827 | 135100 | 7264755350 | 43200 | 43200 | 43200 | 43150 | 37 |
| 380 | 20240827 | 135000 | 7263157450 | 43200 | 43350 | 43350 | 43150 | 780 |
| 381 | 20240827 | 134900 | 7229446000 | 43300 | 43350 | 43400 | 43300 | 442 |
| 382 | 20240827 | 134800 | 7210294050 | 43300 | 43350 | 43350 | 43300 | 25 |
| 383 | 20240827 | 134700 | 7209210650 | 43350 | 43300 | 43350 | 43300 | 66 |
| 384 | 20240827 | 134600 | 7206350650 | 43350 | 43300 | 43350 | 43300 | 30 |
| 385 | 20240827 | 134500 | 7205051250 | 43250 | 43350 | 43400 | 43250 | 677 |
| 386 | 20240827 | 134400 | 7175711400 | 43350 | 43400 | 43400 | 43350 | 41 |
| 387 | 20240827 | 134300 | 7173932800 | 43300 | 43350 | 43500 | 43300 | 842 |
| 388 | 20240827 | 134200 | 7137376500 | 43350 | 43300 | 43350 | 43300 | 463 |
| 389 | 20240827 | 134100 | 7117327500 | 43300 | 43250 | 43300 | 43250 | 74 |
| 390 | 20240827 | 134000 | 7114124900 | 43300 | 43300 | 43300 | 43250 | 44 |
| 391 | 20240827 | 133900 | 7112221100 | 43300 | 43200 | 43300 | 43200 | 369 |
| 392 | 20240827 | 133800 | 7096265700 | 43200 | 43100 | 43200 | 43100 | 81 |
| 393 | 20240827 | 133700 | 7092770400 | 43100 | 43150 | 43200 | 43100 | 54 |
| 394 | 20240827 | 133600 | 7090441150 | 43200 | 43150 | 43200 | 43000 | 207 |
| 395 | 20240827 | 133500 | 7081515300 | 43150 | 43150 | 43150 | 43100 | 62 |
| 396 | 20240827 | 133400 | 7078840150 | 43150 | 43150 | 43150 | 43150 | 9 |
| 397 | 20240827 | 133300 | 7078451800 | 43150 | 43050 | 43150 | 43000 | 249 |
| 398 | 20240827 | 133200 | 7067727250 | 43050 | 43000 | 43050 | 43000 | 166 |
| 399 | 20240827 | 133100 | 7060583950 | 43000 | 42950 | 43000 | 42950 | 79 |
| 400 | 20240827 | 133000 | 7057187400 | 43000 | 43000 | 43000 | 42950 | 54 |
| 401 | 20240827 | 132900 | 7054866550 | 43000 | 42950 | 43050 | 42950 | 61 |
| 402 | 20240827 | 132800 | 7052245350 | 42950 | 42950 | 42950 | 42950 | 268 |
| 403 | 20240827 | 132700 | 7040734750 | 42950 | 42800 | 42950 | 42800 | 241 |
| 404 | 20240827 | 132600 | 7030417000 | 42800 | 42900 | 42950 | 42800 | 1389 |
| 405 | 20240827 | 132500 | 6970911650 | 42950 | 43000 | 43000 | 42950 | 70 |
| 406 | 20240827 | 132400 | 6967903600 | 43000 | 42950 | 43000 | 42950 | 37 |
| 407 | 20240827 | 132300 | 6966314050 | 42900 | 42800 | 42900 | 42750 | 81 |
| 408 | 20240827 | 132200 | 6962846650 | 42800 | 42800 | 42800 | 42750 | 127 |
| 409 | 20240827 | 132100 | 6957416600 | 42850 | 42750 | 42850 | 42700 | 448 |
| 410 | 20240827 | 132000 | 6938275300 | 42750 | 42850 | 42850 | 42750 | 415 |
| 411 | 20240827 | 131900 | 6920525150 | 42850 | 42850 | 42850 | 42800 | 68 |
| 412 | 20240827 | 131800 | 6917612500 | 42800 | 42900 | 42900 | 42800 | 114 |
| 413 | 20240827 | 131700 | 6912732800 | 42800 | 42950 | 42950 | 42800 | 25 |
| 414 | 20240827 | 131600 | 6911661650 | 42950 | 42950 | 42950 | 42950 | 16 |
| 415 | 20240827 | 131500 | 6910974450 | 42950 | 42950 | 42950 | 42800 | 59 |
| 416 | 20240827 | 131400 | 6908445750 | 42800 | 42900 | 42950 | 42800 | 195 |
| 417 | 20240827 | 131300 | 6900090100 | 42800 | 42950 | 43000 | 42800 | 62 |
| 418 | 20240827 | 131200 | 6897432500 | 42800 | 42950 | 42950 | 42800 | 101 |
| 419 | 20240827 | 131100 | 6893106950 | 43000 | 42950 | 43000 | 42950 | 189 |
| 420 | 20240827 | 131000 | 6884980900 | 42950 | 42800 | 42950 | 42800 | 348 |
| 421 | 20240827 | 130900 | 6870073450 | 42800 | 42800 | 42800 | 42800 | 95 |
| 422 | 20240827 | 130800 | 6866007450 | 42750 | 42900 | 42950 | 42750 | 650 |
| 423 | 20240827 | 130700 | 6838173250 | 42950 | 42950 | 43000 | 42950 | 161 |
| 424 | 20240827 | 130600 | 6831258250 | 43000 | 43100 | 43100 | 43000 | 30 |
| 425 | 20240827 | 130500 | 6829965650 | 43100 | 43100 | 43100 | 43100 | 1 |
| 426 | 20240827 | 130400 | 6829922550 | 42950 | 43100 | 43100 | 42950 | 215 |
| 427 | 20240827 | 130300 | 6820681100 | 43100 | 43100 | 43100 | 43050 | 166 |
| 428 | 20240827 | 130200 | 6813528350 | 43100 | 43150 | 43150 | 43100 | 526 |
| 429 | 20240827 | 130100 | 6790855350 | 43150 | 43150 | 43150 | 43150 | 8 |
| 430 | 20240827 | 130000 | 6790510150 | 43150 | 43050 | 43200 | 43050 | 40 |
| 431 | 20240827 | 125900 | 6788785100 | 43100 | 43100 | 43100 | 43100 | 16 |
| 432 | 20240827 | 125800 | 6788095500 | 43000 | 43050 | 43050 | 43000 | 101 |
| 433 | 20240827 | 125700 | 6783751450 | 42950 | 43200 | 43250 | 42950 | 313 |
| 434 | 20240827 | 125600 | 6770260250 | 43200 | 43150 | 43200 | 43150 | 124 |
| 435 | 20240827 | 125500 | 6764904000 | 43200 | 43150 | 43200 | 43150 | 24 |
| 436 | 20240827 | 125400 | 6763868300 | 43200 | 43150 | 43200 | 43050 | 123 |
| 437 | 20240827 | 125300 | 6758570050 | 43150 | 43100 | 43150 | 43100 | 176 |
| 438 | 20240827 | 125200 | 6750975900 | 43100 | 43050 | 43100 | 43050 | 200 |
| 439 | 20240827 | 125100 | 6742359350 | 43100 | 43100 | 43100 | 43050 | 57 |
| 440 | 20240827 | 125000 | 6739904050 | 43100 | 43100 | 43100 | 43100 | 43 |
| 441 | 20240827 | 124900 | 6738050750 | 43050 | 43050 | 43100 | 43050 | 82 |
| 442 | 20240827 | 124800 | 6734520550 | 43050 | 43000 | 43050 | 43000 | 50 |
| 443 | 20240827 | 124700 | 6732369750 | 43000 | 43000 | 43050 | 43000 | 134 |
| 444 | 20240827 | 124600 | 6726607600 | 43000 | 42900 | 43000 | 42900 | 46 |
| 445 | 20240827 | 124500 | 6724631900 | 42950 | 42950 | 42950 | 42950 | 2 |
| 446 | 20240827 | 124400 | 6724546000 | 42950 | 42900 | 42950 | 42900 | 366 |
| 447 | 20240827 | 124300 | 6708834000 | 42850 | 42900 | 42900 | 42800 | 33 |
| 448 | 20240827 | 124200 | 6707419650 | 42800 | 42900 | 42900 | 42800 | 173 |
| 449 | 20240827 | 124100 | 6700011550 | 42850 | 42850 | 42900 | 42850 | 42 |
| 450 | 20240827 | 124000 | 6698211700 | 42800 | 42900 | 42900 | 42800 | 171 |
| 451 | 20240827 | 123900 | 6690884750 | 42900 | 42900 | 42900 | 42850 | 18 |
| 452 | 20240827 | 123800 | 6690112900 | 42900 | 42900 | 42900 | 42900 | 43 |
| 453 | 20240827 | 123700 | 6688268200 | 42900 | 42800 | 42900 | 42800 | 276 |
| 454 | 20240827 | 123600 | 6676444500 | 42800 | 42900 | 42950 | 42800 | 457 |
| 455 | 20240827 | 123500 | 6656855450 | 42950 | 42950 | 42950 | 42900 | 33 |
| 456 | 20240827 | 123400 | 6655439500 | 42950 | 42900 | 42950 | 42900 | 98 |
| 457 | 20240827 | 123300 | 6651234350 | 42900 | 42900 | 42900 | 42850 | 47 |
| 458 | 20240827 | 123200 | 6649220000 | 42850 | 42850 | 42900 | 42850 | 22 |
| 459 | 20240827 | 123100 | 6648277250 | 42900 | 42850 | 42900 | 42850 | 131 |
| 460 | 20240827 | 123000 | 6642658500 | 42900 | 42900 | 42900 | 42850 | 85 |
| 461 | 20240827 | 122900 | 6639012500 | 42900 | 42900 | 42950 | 42900 | 63 |
| 462 | 20240827 | 122800 | 6636307200 | 42900 | 42850 | 42900 | 42850 | 299 |
| 463 | 20240827 | 122700 | 6623486800 | 42900 | 42950 | 42950 | 42900 | 208 |
| 464 | 20240827 | 122600 | 6614563350 | 42950 | 43000 | 43000 | 42950 | 323 |
| 465 | 20240827 | 122500 | 6600676950 | 43000 | 43050 | 43050 | 43000 | 54 |
| 466 | 20240827 | 122400 | 6598353800 | 43050 | 43050 | 43050 | 43000 | 40 |
| 467 | 20240827 | 122300 | 6596633650 | 43000 | 43000 | 43050 | 43000 | 55 |
| 468 | 20240827 | 122200 | 6594268600 | 43000 | 42900 | 43000 | 42900 | 93 |
| 469 | 20240827 | 122100 | 6590276550 | 42850 | 43000 | 43000 | 42800 | 303 |
| 470 | 20240827 | 122000 | 6577287450 | 42950 | 42950 | 42950 | 42900 | 37 |
| 471 | 20240827 | 121900 | 6575698650 | 42900 | 43000 | 43000 | 42900 | 44 |
| 472 | 20240827 | 121800 | 6573807850 | 42950 | 42900 | 42950 | 42900 | 72 |
| 473 | 20240827 | 121700 | 6570718150 | 42850 | 42950 | 42950 | 42850 | 256 |
| 474 | 20240827 | 121600 | 6559738000 | 42950 | 43000 | 43000 | 42950 | 332 |
| 475 | 20240827 | 121500 | 6545473450 | 42950 | 43000 | 43000 | 42950 | 327 |
| 476 | 20240827 | 121400 | 6531418700 | 42950 | 42950 | 43000 | 42850 | 150 |
| 477 | 20240827 | 121300 | 6524978500 | 42950 | 42900 | 42950 | 42800 | 176 |
| 478 | 20240827 | 121200 | 6517424650 | 42900 | 42750 | 42900 | 42750 | 238 |
| 479 | 20240827 | 121100 | 6507233000 | 42800 | 42850 | 42850 | 42700 | 690 |
| 480 | 20240827 | 121000 | 6477721650 | 42850 | 42850 | 42900 | 42800 | 110 |
| 481 | 20240827 | 120900 | 6473008150 | 42850 | 42800 | 42900 | 42800 | 267 |
| 482 | 20240827 | 120800 | 6461575200 | 42800 | 42950 | 42950 | 42750 | 1106 |
| 483 | 20240827 | 120700 | 6414181950 | 42900 | 43100 | 43100 | 42900 | 1642 |
| 484 | 20240827 | 120600 | 6343550550 | 43150 | 43150 | 43250 | 43150 | 236 |
| 485 | 20240827 | 120500 | 6333363550 | 43150 | 43250 | 43250 | 43100 | 276 |
| 486 | 20240827 | 120400 | 6321451700 | 43200 | 43300 | 43300 | 43150 | 573 |
| 487 | 20240827 | 120300 | 6296688500 | 43250 | 43200 | 43300 | 43200 | 272 |
| 488 | 20240827 | 120200 | 6284931250 | 43200 | 43300 | 43350 | 43150 | 1037 |
| 489 | 20240827 | 120100 | 6240081100 | 43300 | 43850 | 43850 | 43300 | 6333 |
| 490 | 20240827 | 120000 | 5963842400 | 43900 | 43950 | 44050 | 43900 | 616 |
| 491 | 20240827 | 115900 | 5936757200 | 43900 | 44050 | 44050 | 43750 | 3479 |
| 492 | 20240827 | 115800 | 5784044350 | 44050 | 44100 | 44100 | 44050 | 701 |
| 493 | 20240827 | 115700 | 5753146750 | 44100 | 44000 | 44100 | 44000 | 803 |
| 494 | 20240827 | 115600 | 5717765600 | 44000 | 44000 | 44050 | 43950 | 1113 |
| 495 | 20240827 | 115500 | 5668801500 | 44000 | 43950 | 44050 | 43950 | 1178 |
| 496 | 20240827 | 115400 | 5616981000 | 43950 | 43950 | 44000 | 43850 | 943 |
| 497 | 20240827 | 115300 | 5575563300 | 44000 | 43950 | 44050 | 43950 | 1132 |
| 498 | 20240827 | 115200 | 5525775100 | 43950 | 43900 | 44050 | 43850 | 3126 |
| 499 | 20240827 | 115100 | 5388391450 | 44000 | 44150 | 44150 | 43800 | 2729 |
| 500 | 20240827 | 115000 | 5268380700 | 44150 | 43900 | 44200 | 43850 | 4150 |
| 501 | 20240827 | 114900 | 5085691800 | 43900 | 43750 | 43900 | 43750 | 1177 |
| 502 | 20240827 | 114800 | 5034092650 | 43750 | 43650 | 43800 | 43650 | 1564 |
| 503 | 20240827 | 114700 | 4965733450 | 43650 | 43550 | 43650 | 43550 | 1861 |
| 504 | 20240827 | 114600 | 4884601950 | 43550 | 43450 | 43550 | 43400 | 4201 |
| 505 | 20240827 | 114500 | 4701920950 | 43450 | 43400 | 43450 | 43400 | 946 |
| 506 | 20240827 | 114400 | 4660818850 | 43400 | 43450 | 43450 | 43400 | 1829 |
| 507 | 20240827 | 114300 | 4581357000 | 43450 | 43300 | 43450 | 43300 | 2160 |
| 508 | 20240827 | 114200 | 4487720600 | 43300 | 43250 | 43300 | 43250 | 510 |
| 509 | 20240827 | 114100 | 4465638950 | 43300 | 43300 | 43300 | 43250 | 486 |
| 510 | 20240827 | 114000 | 4444610650 | 43300 | 43300 | 43300 | 43250 | 199 |
| 511 | 20240827 | 113900 | 4435995350 | 43250 | 43300 | 43300 | 43250 | 431 |
| 512 | 20240827 | 113800 | 4417339000 | 43250 | 43300 | 43300 | 43250 | 474 |
| 513 | 20240827 | 113700 | 4396827400 | 43300 | 43300 | 43300 | 43250 | 681 |
| 514 | 20240827 | 113600 | 4367360750 | 43300 | 43300 | 43300 | 43250 | 416 |
| 515 | 20240827 | 113500 | 4349352350 | 43300 | 43150 | 43300 | 43150 | 2379 |
| 516 | 20240827 | 113400 | 4246535250 | 43150 | 43150 | 43150 | 43100 | 512 |
| 517 | 20240827 | 113300 | 4224442800 | 43150 | 43050 | 43150 | 43000 | 1068 |
| 518 | 20240827 | 113200 | 4178503750 | 43050 | 43100 | 43100 | 43050 | 162 |
| 519 | 20240827 | 113100 | 4171522300 | 43100 | 43100 | 43150 | 43050 | 269 |
| 520 | 20240827 | 113000 | 4159922800 | 43050 | 43100 | 43100 | 43050 | 190 |
| 521 | 20240827 | 112900 | 4151735150 | 43100 | 43100 | 43100 | 43050 | 415 |
| 522 | 20240827 | 112800 | 4133852600 | 43100 | 43100 | 43100 | 43050 | 264 |
| 523 | 20240827 | 112700 | 4122475150 | 43100 | 43050 | 43100 | 43050 | 221 |
| 524 | 20240827 | 112600 | 4112951400 | 43050 | 43000 | 43100 | 43000 | 1821 |
| 525 | 20240827 | 112500 | 4034540900 | 43000 | 43050 | 43050 | 43000 | 154 |
| 526 | 20240827 | 112400 | 4027912400 | 43050 | 43050 | 43050 | 43000 | 130 |
| 527 | 20240827 | 112300 | 4022316450 | 43050 | 43000 | 43050 | 43000 | 207 |
| 528 | 20240827 | 112200 | 4013411300 | 43050 | 43050 | 43050 | 42950 | 221 |
| 529 | 20240827 | 112100 | 4003901850 | 43000 | 42900 | 43050 | 42900 | 635 |
| 530 | 20240827 | 112000 | 3976598000 | 42900 | 43050 | 43100 | 42900 | 527 |
| 531 | 20240827 | 111900 | 3953932400 | 43050 | 43050 | 43050 | 42900 | 313 |
| 532 | 20240827 | 111800 | 3940486200 | 43050 | 43150 | 43150 | 43050 | 818 |
| 533 | 20240827 | 111700 | 3905227350 | 43150 | 43150 | 43150 | 43150 | 205 |
| 534 | 20240827 | 111600 | 3896381600 | 43150 | 43100 | 43150 | 43100 | 231 |
| 535 | 20240827 | 111500 | 3886414200 | 43150 | 43150 | 43150 | 43100 | 153 |
| 536 | 20240827 | 111400 | 3879813400 | 43150 | 43150 | 43150 | 43150 | 277 |
| 537 | 20240827 | 111300 | 3867860850 | 43150 | 43150 | 43150 | 43050 | 210 |
| 538 | 20240827 | 111200 | 3858802850 | 43150 | 43050 | 43150 | 43000 | 607 |
| 539 | 20240827 | 111100 | 3832671450 | 43050 | 43100 | 43100 | 43050 | 239 |
| 540 | 20240827 | 111000 | 3822376350 | 43100 | 43000 | 43150 | 43000 | 881 |
| 541 | 20240827 | 110900 | 3784419600 | 42950 | 42900 | 43000 | 42900 | 234 |
| 542 | 20240827 | 110800 | 3774375300 | 42900 | 42950 | 42950 | 42900 | 213 |
| 543 | 20240827 | 110700 | 3765228500 | 42950 | 43050 | 43050 | 42950 | 225 |
| 544 | 20240827 | 110600 | 3755556900 | 43050 | 43050 | 43050 | 43000 | 361 |
| 545 | 20240827 | 110500 | 3740020250 | 43050 | 43050 | 43050 | 43000 | 280 |
| 546 | 20240827 | 110400 | 3727968400 | 43050 | 43000 | 43050 | 43000 | 136 |
| 547 | 20240827 | 110300 | 3722113950 | 43000 | 43050 | 43050 | 43000 | 319 |
| 548 | 20240827 | 110200 | 3708391050 | 43000 | 42950 | 43050 | 42950 | 249 |
| 549 | 20240827 | 110100 | 3697685700 | 42950 | 42900 | 43000 | 42900 | 1017 |
| 550 | 20240827 | 110000 | 3654049900 | 42900 | 42950 | 42950 | 42850 | 280 |
| 551 | 20240827 | 105900 | 3642036350 | 43000 | 43050 | 43050 | 42950 | 167 |
| 552 | 20240827 | 105800 | 3634852000 | 43050 | 43000 | 43050 | 42900 | 263 |
| 553 | 20240827 | 105700 | 3623552250 | 42850 | 43050 | 43050 | 42800 | 441 |
| 554 | 20240827 | 105600 | 3604637350 | 42900 | 43050 | 43100 | 42900 | 755 |
| 555 | 20240827 | 105500 | 3572176800 | 43100 | 43100 | 43150 | 43050 | 934 |
| 556 | 20240827 | 105400 | 3531896650 | 43100 | 43100 | 43150 | 43050 | 332 |
| 557 | 20240827 | 105300 | 3517580200 | 43100 | 43050 | 43150 | 43050 | 129 |
| 558 | 20240827 | 105200 | 3512020200 | 43050 | 43100 | 43150 | 43050 | 322 |
| 559 | 20240827 | 105100 | 3498139200 | 43100 | 43150 | 43200 | 43100 | 739 |
| 560 | 20240827 | 105000 | 3466255150 | 43150 | 43150 | 43150 | 43100 | 460 |
| 561 | 20240827 | 104900 | 3446408050 | 43150 | 43100 | 43200 | 43050 | 994 |
| 562 | 20240827 | 104800 | 3403531800 | 43100 | 42950 | 43150 | 42850 | 1734 |
| 563 | 20240827 | 104700 | 3328926950 | 42950 | 43000 | 43000 | 42950 | 269 |
| 564 | 20240827 | 104600 | 3317368700 | 43000 | 42950 | 43000 | 42900 | 199 |
| 565 | 20240827 | 104500 | 3308814950 | 42950 | 43000 | 43000 | 42950 | 148 |
| 566 | 20240827 | 104400 | 3302452900 | 43000 | 43000 | 43000 | 42950 | 394 |
| 567 | 20240827 | 104300 | 3285514250 | 42950 | 43000 | 43000 | 42900 | 374 |
| 568 | 20240827 | 104200 | 3269449300 | 43000 | 43000 | 43000 | 42950 | 355 |
| 569 | 20240827 | 104100 | 3254185150 | 43000 | 42950 | 43050 | 42950 | 352 |
| 570 | 20240827 | 104000 | 3239047700 | 43000 | 42800 | 43100 | 42800 | 2295 |
| 571 | 20240827 | 103900 | 3140562350 | 42800 | 42800 | 42800 | 42750 | 389 |
| 572 | 20240827 | 103800 | 3123917450 | 42800 | 42700 | 42800 | 42550 | 673 |
| 573 | 20240827 | 103700 | 3095226100 | 42750 | 42700 | 42750 | 42650 | 472 |
| 574 | 20240827 | 103600 | 3075074600 | 42750 | 42850 | 42900 | 42750 | 462 |
| 575 | 20240827 | 103500 | 3055296700 | 42800 | 42850 | 42900 | 42800 | 350 |
| 576 | 20240827 | 103400 | 3040291500 | 42900 | 42900 | 42900 | 42750 | 773 |
| 577 | 20240827 | 103300 | 3007158050 | 42900 | 42950 | 43000 | 42750 | 1566 |
| 578 | 20240827 | 103200 | 2940036450 | 42950 | 42950 | 42950 | 42900 | 510 |
| 579 | 20240827 | 103100 | 2918133000 | 42950 | 42900 | 42950 | 42850 | 799 |
| 580 | 20240827 | 103000 | 2883860800 | 42850 | 42750 | 42900 | 42750 | 1101 |
| 581 | 20240827 | 102900 | 2836730650 | 42750 | 42750 | 42800 | 42600 | 671 |
| 582 | 20240827 | 102800 | 2808056450 | 42750 | 42650 | 42800 | 42400 | 1315 |
| 583 | 20240827 | 102700 | 2751965050 | 42650 | 42550 | 42650 | 42500 | 1262 |
| 584 | 20240827 | 102600 | 2698203100 | 42600 | 42550 | 42600 | 42550 | 282 |
| 585 | 20240827 | 102500 | 2686196900 | 42550 | 42550 | 42600 | 42500 | 243 |
| 586 | 20240827 | 102400 | 2675853850 | 42600 | 42400 | 42600 | 42400 | 2539 |
| 587 | 20240827 | 102300 | 2568053150 | 42400 | 42350 | 42400 | 42350 | 607 |
| 588 | 20240827 | 102200 | 2542328850 | 42350 | 42350 | 42350 | 42300 | 133 |
| 589 | 20240827 | 102100 | 2536698350 | 42300 | 42350 | 42350 | 42300 | 199 |
| 590 | 20240827 | 102000 | 2528271100 | 42300 | 42300 | 42350 | 42300 | 159 |
| 591 | 20240827 | 101900 | 2521542850 | 42250 | 42350 | 42400 | 42250 | 342 |
| 592 | 20240827 | 101800 | 2507070050 | 42350 | 42300 | 42400 | 42300 | 1147 |
| 593 | 20240827 | 101700 | 2458481100 | 42300 | 42300 | 42300 | 42250 | 254 |
| 594 | 20240827 | 101600 | 2447742900 | 42300 | 42100 | 42350 | 42100 | 995 |
| 595 | 20240827 | 101500 | 2405738450 | 42000 | 42100 | 42150 | 42000 | 188 |
| 596 | 20240827 | 101400 | 2397827900 | 42150 | 42200 | 42200 | 42150 | 227 |
| 597 | 20240827 | 101300 | 2388253950 | 42250 | 42200 | 42250 | 42100 | 199 |
| 598 | 20240827 | 101200 | 2379854650 | 42200 | 42200 | 42300 | 42150 | 1351 |
| 599 | 20240827 | 101100 | 2322800650 | 42200 | 42200 | 42250 | 42100 | 847 |
| 600 | 20240827 | 101000 | 2287076400 | 42200 | 42050 | 42200 | 42050 | 1374 |
| 601 | 20240827 | 100900 | 2229203350 | 42050 | 42050 | 42050 | 41950 | 527 |
| 602 | 20240827 | 100800 | 2207068750 | 42050 | 42000 | 42050 | 41950 | 898 |
| 603 | 20240827 | 100700 | 2169350200 | 41950 | 41900 | 42000 | 41900 | 1081 |
| 604 | 20240827 | 100600 | 2124024800 | 41900 | 41650 | 41900 | 41600 | 1871 |
| 605 | 20240827 | 100500 | 2045832800 | 41550 | 41550 | 41600 | 41450 | 384 |
| 606 | 20240827 | 100400 | 2029875550 | 41550 | 41450 | 41550 | 41450 | 203 |
| 607 | 20240827 | 100300 | 2021451550 | 41450 | 41450 | 41500 | 41450 | 347 |
| 608 | 20240827 | 100200 | 2007068250 | 41450 | 41550 | 41650 | 41450 | 190 |
| 609 | 20240827 | 100100 | 1999183900 | 41550 | 41500 | 41550 | 41500 | 146 |
| 610 | 20240827 | 100000 | 1993123800 | 41450 | 41500 | 41550 | 41450 | 545 |
| 611 | 20240827 | 095900 | 1970513000 | 41550 | 41550 | 41550 | 41550 | 91 |
| 612 | 20240827 | 095800 | 1966731950 | 41550 | 41750 | 41750 | 41550 | 91 |
| 613 | 20240827 | 095700 | 1962935150 | 41600 | 41550 | 41600 | 41550 | 51 |
| 614 | 20240827 | 095600 | 1960814500 | 41550 | 41650 | 41650 | 41500 | 212 |
| 615 | 20240827 | 095500 | 1951997050 | 41650 | 41600 | 41650 | 41600 | 206 |
| 616 | 20240827 | 095400 | 1943423350 | 41550 | 41400 | 41550 | 41400 | 122 |
| 617 | 20240827 | 095300 | 1938365200 | 41400 | 41500 | 41500 | 41400 | 1630 |
| 618 | 20240827 | 095200 | 1870736500 | 41500 | 41600 | 41650 | 41500 | 559 |
| 619 | 20240827 | 095100 | 1847510850 | 41650 | 41650 | 41700 | 41550 | 1442 |
| 620 | 20240827 | 095000 | 1787566400 | 41650 | 41650 | 41650 | 41650 | 110 |
| 621 | 20240827 | 094900 | 1782984900 | 41650 | 41700 | 41700 | 41650 | 203 |
| 622 | 20240827 | 094800 | 1774523500 | 41650 | 41600 | 41650 | 41600 | 347 |
| 623 | 20240827 | 094700 | 1760079950 | 41600 | 41600 | 41650 | 41550 | 674 |
| 624 | 20240827 | 094600 | 1732067300 | 41650 | 41650 | 41700 | 41650 | 25 |
| 625 | 20240827 | 094500 | 1731026000 | 41700 | 41650 | 41750 | 41600 | 30 |
| 626 | 20240827 | 094400 | 1729774850 | 41600 | 41600 | 41600 | 41600 | 306 |
| 627 | 20240827 | 094300 | 1717045250 | 41650 | 41700 | 41750 | 41600 | 873 |
| 628 | 20240827 | 094200 | 1680655250 | 41600 | 41750 | 41750 | 41600 | 456 |
| 629 | 20240827 | 094100 | 1661652400 | 41750 | 41750 | 41800 | 41750 | 435 |
| 630 | 20240827 | 094000 | 1643489850 | 41800 | 41850 | 41850 | 41800 | 378 |
| 631 | 20240827 | 093900 | 1627689250 | 41800 | 41900 | 41900 | 41800 | 391 |
| 632 | 20240827 | 093800 | 1611325450 | 41850 | 42000 | 42000 | 41850 | 398 |
| 633 | 20240827 | 093700 | 1594642300 | 42000 | 42050 | 42050 | 42000 | 454 |
| 634 | 20240827 | 093600 | 1575561900 | 42100 | 42050 | 42100 | 42000 | 66 |
| 635 | 20240827 | 093500 | 1572785900 | 41950 | 41900 | 42050 | 41850 | 1953 |
| 636 | 20240827 | 093400 | 1490779750 | 41900 | 41900 | 41900 | 41850 | 472 |
| 637 | 20240827 | 093300 | 1471003050 | 41900 | 41900 | 42000 | 41850 | 459 |
| 638 | 20240827 | 093200 | 1451768600 | 41950 | 41800 | 42000 | 41800 | 851 |
| 639 | 20240827 | 093100 | 1416080700 | 41850 | 41600 | 41850 | 41600 | 1485 |
| 640 | 20240827 | 093000 | 1354104350 | 41600 | 41600 | 41650 | 41600 | 715 |
| 641 | 20240827 | 092900 | 1324360300 | 41600 | 41600 | 41650 | 41600 | 358 |
| 642 | 20240827 | 092800 | 1309466250 | 41550 | 41650 | 41650 | 41550 | 258 |
| 643 | 20240827 | 092700 | 1298734250 | 41650 | 41600 | 41650 | 41550 | 448 |
| 644 | 20240827 | 092600 | 1280100100 | 41600 | 41750 | 41750 | 41600 | 426 |
| 645 | 20240827 | 092500 | 1262371450 | 41800 | 41500 | 41900 | 41500 | 323 |
| 646 | 20240827 | 092400 | 1248926900 | 41500 | 41450 | 41500 | 41450 | 252 |
| 647 | 20240827 | 092300 | 1238480500 | 41450 | 41400 | 41450 | 41350 | 69 |
| 648 | 20240827 | 092200 | 1235623850 | 41350 | 41350 | 41450 | 41350 | 907 |
| 649 | 20240827 | 092100 | 1198097950 | 41350 | 41350 | 41400 | 41300 | 279 |
| 650 | 20240827 | 092000 | 1186563550 | 41250 | 41250 | 41400 | 41200 | 1388 |
| 651 | 20240827 | 091900 | 1129329800 | 41250 | 41300 | 41300 | 41200 | 488 |
| 652 | 20240827 | 091800 | 1109201850 | 41200 | 41400 | 41400 | 41200 | 1661 |
| 653 | 20240827 | 091700 | 1040667150 | 41400 | 41250 | 41400 | 41250 | 1956 |
| 654 | 20240827 | 091600 | 959828900 | 41250 | 41350 | 41350 | 41250 | 1638 |
| 655 | 20240827 | 091500 | 892201850 | 41350 | 41450 | 41450 | 41350 | 1552 |
| 656 | 20240827 | 091400 | 827932200 | 41450 | 41450 | 41450 | 41400 | 340 |
| 657 | 20240827 | 091300 | 813852650 | 41500 | 41550 | 41550 | 41450 | 1214 |
| 658 | 20240827 | 091200 | 763524900 | 41550 | 41400 | 41550 | 41400 | 307 |
| 659 | 20240827 | 091100 | 750800500 | 41400 | 41550 | 41600 | 41400 | 3452 |
| 660 | 20240827 | 091000 | 607558300 | 41550 | 41750 | 41800 | 41550 | 1779 |
| 661 | 20240827 | 090900 | 533422150 | 41800 | 42000 | 42050 | 41800 | 1485 |
| 662 | 20240827 | 090800 | 471175700 | 41950 | 42300 | 42300 | 41950 | 930 |
| 663 | 20240827 | 090700 | 432071800 | 42300 | 42250 | 42300 | 42200 | 444 |
| 664 | 20240827 | 090600 | 413302800 | 42200 | 42000 | 42300 | 41950 | 263 |
| 665 | 20240827 | 090500 | 402232550 | 42000 | 42150 | 42150 | 41900 | 563 |
| 666 | 20240827 | 090400 | 378596050 | 41900 | 41900 | 42150 | 41700 | 1080 |
| 667 | 20240827 | 090300 | 333342650 | 41900 | 41950 | 41950 | 41650 | 290 |
| 668 | 20240827 | 090200 | 321231550 | 41650 | 41400 | 41900 | 41400 | 665 |
| 669 | 20240827 | 090100 | 293549500 | 41550 | 42200 | 42200 | 41350 | 4554 |
| 670 | 20240827 | 090000 | 102960700 | 42250 | 42700 | 42800 | 42250 | 2281 |