32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 190500 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 5542 |
| 3 | 20240827 | 190400 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 4 | 20240827 | 190300 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 5 | 20240827 | 190200 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 6 | 20240827 | 190100 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 7 | 20240827 | 190000 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 8 | 20240827 | 185900 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 9 | 20240827 | 185800 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 10 | 20240827 | 185700 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 11 | 20240827 | 185600 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 12 | 20240827 | 185500 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 13 | 20240827 | 185400 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 14 | 20240827 | 185300 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 15 | 20240827 | 185200 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 16 | 20240827 | 185100 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 17 | 20240827 | 185000 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 18 | 20240827 | 184900 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 19 | 20240827 | 184800 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 20 | 20240827 | 184700 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 21 | 20240827 | 184600 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 22 | 20240827 | 184500 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 23 | 20240827 | 184400 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 24 | 20240827 | 184300 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 25 | 20240827 | 184200 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 26 | 20240827 | 184100 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 27 | 20240827 | 184000 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 28 | 20240827 | 183900 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 29 | 20240827 | 183800 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 30 | 20240827 | 183700 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 31 | 20240827 | 183600 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 32 | 20240827 | 183500 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 5542 |
| 33 | 20240827 | 183400 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 34 | 20240827 | 183300 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 35 | 20240827 | 183200 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 36 | 20240827 | 183100 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 37 | 20240827 | 183000 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 38 | 20240827 | 182900 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 39 | 20240827 | 182800 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 40 | 20240827 | 182700 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 41 | 20240827 | 182600 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 42 | 20240827 | 182500 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 43 | 20240827 | 182400 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 44 | 20240827 | 182300 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 45 | 20240827 | 182200 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 46 | 20240827 | 182100 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 47 | 20240827 | 182000 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 48 | 20240827 | 181900 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 49 | 20240827 | 181800 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 50 | 20240827 | 181700 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 51 | 20240827 | 181600 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 52 | 20240827 | 181500 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 53 | 20240827 | 181400 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 54 | 20240827 | 181300 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 55 | 20240827 | 181200 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 56 | 20240827 | 181100 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 57 | 20240827 | 181000 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 58 | 20240827 | 180900 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 59 | 20240827 | 180800 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 60 | 20240827 | 180700 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 61 | 20240827 | 180600 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 62 | 20240827 | 180500 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 5542 |
| 63 | 20240827 | 180400 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 64 | 20240827 | 180300 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 65 | 20240827 | 180200 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 66 | 20240827 | 180100 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 67 | 20240827 | 180000 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 68 | 20240827 | 175900 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 69 | 20240827 | 175800 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 70 | 20240827 | 175700 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 71 | 20240827 | 175600 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 72 | 20240827 | 175500 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 73 | 20240827 | 175400 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 74 | 20240827 | 175300 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 75 | 20240827 | 175200 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 76 | 20240827 | 175100 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 77 | 20240827 | 175000 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 78 | 20240827 | 174900 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 79 | 20240827 | 174800 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 80 | 20240827 | 174700 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 81 | 20240827 | 174600 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 82 | 20240827 | 174500 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 83 | 20240827 | 174400 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 84 | 20240827 | 174300 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 85 | 20240827 | 174200 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 86 | 20240827 | 174100 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 87 | 20240827 | 174000 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 88 | 20240827 | 173900 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 89 | 20240827 | 173800 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 90 | 20240827 | 173700 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 91 | 20240827 | 173600 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 92 | 20240827 | 173500 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 5542 |
| 93 | 20240827 | 173400 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 94 | 20240827 | 173300 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 95 | 20240827 | 173200 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 96 | 20240827 | 173100 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 97 | 20240827 | 173000 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 98 | 20240827 | 172900 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 99 | 20240827 | 172800 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 100 | 20240827 | 172700 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 101 | 20240827 | 172600 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 102 | 20240827 | 172500 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 103 | 20240827 | 172400 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 104 | 20240827 | 172300 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 105 | 20240827 | 172200 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 106 | 20240827 | 172100 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 107 | 20240827 | 172000 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 108 | 20240827 | 171900 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 109 | 20240827 | 171800 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 110 | 20240827 | 171700 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 111 | 20240827 | 171600 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 112 | 20240827 | 171500 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 113 | 20240827 | 171400 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 114 | 20240827 | 171300 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 115 | 20240827 | 171200 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 116 | 20240827 | 171100 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 117 | 20240827 | 171000 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 118 | 20240827 | 170900 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 119 | 20240827 | 170800 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 120 | 20240827 | 170700 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 121 | 20240827 | 170600 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 122 | 20240827 | 170500 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 5542 |
| 123 | 20240827 | 170400 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 124 | 20240827 | 170300 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 125 | 20240827 | 170200 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 126 | 20240827 | 170100 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 127 | 20240827 | 170000 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 128 | 20240827 | 165900 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 129 | 20240827 | 165800 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 130 | 20240827 | 165700 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 131 | 20240827 | 165600 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 132 | 20240827 | 165500 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 133 | 20240827 | 165400 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 134 | 20240827 | 165300 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 135 | 20240827 | 165200 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 136 | 20240827 | 165100 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 137 | 20240827 | 165000 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 138 | 20240827 | 164900 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 139 | 20240827 | 164800 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 140 | 20240827 | 164700 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 141 | 20240827 | 164600 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 142 | 20240827 | 164500 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 143 | 20240827 | 164400 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 144 | 20240827 | 164300 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 145 | 20240827 | 164200 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 146 | 20240827 | 164100 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 147 | 20240827 | 164000 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 148 | 20240827 | 163900 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 149 | 20240827 | 163800 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 150 | 20240827 | 163700 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 151 | 20240827 | 163600 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 152 | 20240827 | 163500 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 5542 |
| 153 | 20240827 | 163400 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 154 | 20240827 | 163300 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 155 | 20240827 | 163200 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 156 | 20240827 | 163100 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 157 | 20240827 | 163000 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 158 | 20240827 | 162900 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 159 | 20240827 | 162800 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 160 | 20240827 | 162700 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 161 | 20240827 | 162600 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 162 | 20240827 | 162500 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 163 | 20240827 | 162400 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 164 | 20240827 | 162300 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 165 | 20240827 | 162200 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 166 | 20240827 | 162100 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 167 | 20240827 | 162000 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 168 | 20240827 | 161900 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 169 | 20240827 | 161800 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 170 | 20240827 | 161700 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 171 | 20240827 | 161600 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 172 | 20240827 | 161500 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 173 | 20240827 | 161400 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 174 | 20240827 | 161300 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 175 | 20240827 | 161200 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 176 | 20240827 | 161100 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 177 | 20240827 | 161000 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 178 | 20240827 | 160900 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 179 | 20240827 | 160800 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 180 | 20240827 | 160700 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 181 | 20240827 | 160600 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 182 | 20240827 | 160500 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 5542 |
| 183 | 20240827 | 160400 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 184 | 20240827 | 160300 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 185 | 20240827 | 160200 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 186 | 20240827 | 160100 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 187 | 20240827 | 160000 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 188 | 20240827 | 155900 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 189 | 20240827 | 155800 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 190 | 20240827 | 155700 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 191 | 20240827 | 155600 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 192 | 20240827 | 155500 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 193 | 20240827 | 155400 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 194 | 20240827 | 155300 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 195 | 20240827 | 155200 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 196 | 20240827 | 155100 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 197 | 20240827 | 155000 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 198 | 20240827 | 154900 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 199 | 20240827 | 154800 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 200 | 20240827 | 154700 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 201 | 20240827 | 154600 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 202 | 20240827 | 154500 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 203 | 20240827 | 154400 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 204 | 20240827 | 154300 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 205 | 20240827 | 154200 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 206 | 20240827 | 154100 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 207 | 20240827 | 154000 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 208 | 20240827 | 153900 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 209 | 20240827 | 153800 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 210 | 20240827 | 153700 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 211 | 20240827 | 153600 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 212 | 20240827 | 153500 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 5542 |
| 213 | 20240827 | 153400 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 214 | 20240827 | 153300 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 215 | 20240827 | 153200 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 216 | 20240827 | 153100 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 0 |
| 217 | 20240827 | 153000 | 5835154100 | 65800 | 65800 | 65800 | 65800 | 5542 |
| 218 | 20240827 | 152900 | 5470490500 | 65800 | 65800 | 65800 | 65800 | 0 |
| 219 | 20240827 | 152800 | 5470490500 | 65800 | 65800 | 65800 | 65800 | 0 |
| 220 | 20240827 | 152700 | 5470490500 | 65800 | 65800 | 65800 | 65800 | 0 |
| 221 | 20240827 | 152600 | 5470490500 | 65800 | 65800 | 65800 | 65800 | 0 |
| 222 | 20240827 | 152500 | 5470490500 | 65800 | 65800 | 65800 | 65800 | 0 |
| 223 | 20240827 | 152400 | 5470490500 | 65800 | 65800 | 65800 | 65800 | 0 |
| 224 | 20240827 | 152300 | 5470490500 | 65800 | 65800 | 65800 | 65800 | 0 |
| 225 | 20240827 | 152200 | 5470490500 | 65800 | 65800 | 65800 | 65800 | 0 |
| 226 | 20240827 | 152100 | 5470490500 | 65800 | 65800 | 65800 | 65800 | 0 |
| 227 | 20240827 | 152000 | 5470490500 | 65800 | 65800 | 65800 | 65800 | 0 |
| 228 | 20240827 | 151900 | 5470490500 | 65800 | 66200 | 66200 | 65700 | 174 |
| 229 | 20240827 | 151800 | 5458991200 | 65900 | 66100 | 66100 | 65900 | 363 |
| 230 | 20240827 | 151700 | 5435035400 | 66200 | 66100 | 66200 | 66000 | 717 |
| 231 | 20240827 | 151600 | 5387641500 | 66100 | 65900 | 66100 | 65900 | 334 |
| 232 | 20240827 | 151500 | 5365574700 | 65900 | 65900 | 66100 | 65700 | 174 |
| 233 | 20240827 | 151400 | 5354106400 | 65900 | 65900 | 66100 | 65800 | 388 |
| 234 | 20240827 | 151300 | 5328516800 | 66000 | 66000 | 66100 | 65900 | 592 |
| 235 | 20240827 | 151200 | 5289448300 | 65800 | 66100 | 66100 | 65700 | 280 |
| 236 | 20240827 | 151100 | 5270978500 | 65800 | 65800 | 66100 | 65800 | 439 |
| 237 | 20240827 | 151000 | 5242032700 | 65800 | 65800 | 66000 | 65700 | 455 |
| 238 | 20240827 | 150900 | 5212050600 | 65800 | 65800 | 66000 | 65700 | 402 |
| 239 | 20240827 | 150800 | 5185585600 | 65700 | 65700 | 65800 | 65700 | 147 |
| 240 | 20240827 | 150700 | 5175921300 | 65700 | 65900 | 66100 | 65700 | 357 |
| 241 | 20240827 | 150600 | 5152389500 | 65900 | 65900 | 66100 | 65800 | 531 |
| 242 | 20240827 | 150500 | 5117366800 | 65900 | 65900 | 66000 | 65800 | 335 |
| 243 | 20240827 | 150400 | 5095290200 | 65900 | 65800 | 65900 | 65800 | 257 |
| 244 | 20240827 | 150300 | 5078366500 | 65800 | 65900 | 66100 | 65800 | 361 |
| 245 | 20240827 | 150200 | 5054555600 | 66000 | 65900 | 66000 | 65900 | 453 |
| 246 | 20240827 | 150100 | 5024675500 | 65900 | 65900 | 65900 | 65800 | 90 |
| 247 | 20240827 | 150000 | 5018750200 | 65900 | 65800 | 66000 | 65800 | 154 |
| 248 | 20240827 | 145900 | 5008604300 | 65900 | 66000 | 66000 | 65800 | 613 |
| 249 | 20240827 | 145800 | 4968197800 | 66000 | 66000 | 66000 | 65900 | 206 |
| 250 | 20240827 | 145700 | 4954612000 | 66000 | 66000 | 66000 | 65900 | 230 |
| 251 | 20240827 | 145600 | 4939442100 | 66000 | 65900 | 66000 | 65900 | 84 |
| 252 | 20240827 | 145500 | 4933903700 | 65800 | 65900 | 65900 | 65800 | 371 |
| 253 | 20240827 | 145400 | 4909458100 | 65800 | 65900 | 66000 | 65800 | 246 |
| 254 | 20240827 | 145300 | 4893258300 | 65900 | 65800 | 66000 | 65700 | 342 |
| 255 | 20240827 | 145200 | 4870712600 | 65800 | 65900 | 65900 | 65700 | 227 |
| 256 | 20240827 | 145100 | 4855776200 | 65800 | 65800 | 65900 | 65800 | 102 |
| 257 | 20240827 | 145000 | 4849060900 | 65900 | 65800 | 65900 | 65700 | 433 |
| 258 | 20240827 | 144900 | 4820553500 | 65800 | 65800 | 65800 | 65800 | 70 |
| 259 | 20240827 | 144800 | 4815947500 | 65800 | 65900 | 65900 | 65700 | 433 |
| 260 | 20240827 | 144700 | 4787437700 | 65800 | 65700 | 65900 | 65700 | 104 |
| 261 | 20240827 | 144600 | 4780589800 | 65900 | 65900 | 66000 | 65700 | 582 |
| 262 | 20240827 | 144500 | 4742227100 | 65900 | 66000 | 66000 | 65900 | 197 |
| 263 | 20240827 | 144400 | 4729234500 | 66000 | 66000 | 66000 | 65900 | 117 |
| 264 | 20240827 | 144300 | 4721518200 | 66000 | 65800 | 66000 | 65800 | 323 |
| 265 | 20240827 | 144200 | 4700221500 | 65900 | 65900 | 66000 | 65800 | 206 |
| 266 | 20240827 | 144100 | 4686646500 | 65900 | 65900 | 66000 | 65900 | 306 |
| 267 | 20240827 | 144000 | 4666472000 | 65900 | 65900 | 66000 | 65800 | 399 |
| 268 | 20240827 | 143900 | 4640182200 | 65900 | 66000 | 66000 | 65900 | 271 |
| 269 | 20240827 | 143800 | 4622314100 | 66000 | 65800 | 66000 | 65800 | 367 |
| 270 | 20240827 | 143700 | 4598114700 | 65900 | 65900 | 65900 | 65800 | 81 |
| 271 | 20240827 | 143600 | 4592784100 | 65900 | 65800 | 65900 | 65700 | 323 |
| 272 | 20240827 | 143500 | 4571509200 | 65900 | 65900 | 65900 | 65800 | 253 |
| 273 | 20240827 | 143400 | 4554859200 | 65800 | 65700 | 65900 | 65700 | 307 |
| 274 | 20240827 | 143300 | 4534637100 | 65800 | 65900 | 66000 | 65800 | 162 |
| 275 | 20240827 | 143200 | 4523964000 | 65900 | 65900 | 66000 | 65800 | 304 |
| 276 | 20240827 | 143100 | 4503936600 | 65900 | 65900 | 65900 | 65800 | 186 |
| 277 | 20240827 | 143000 | 4491681800 | 66000 | 65900 | 66000 | 65800 | 90 |
| 278 | 20240827 | 142900 | 4485754300 | 65800 | 65900 | 66000 | 65700 | 402 |
| 279 | 20240827 | 142800 | 4459260200 | 66000 | 65900 | 66000 | 65800 | 402 |
| 280 | 20240827 | 142700 | 4432750700 | 65800 | 65900 | 66000 | 65700 | 315 |
| 281 | 20240827 | 142600 | 4411995700 | 65800 | 65800 | 65900 | 65800 | 70 |
| 282 | 20240827 | 142500 | 4407388400 | 65900 | 65800 | 66000 | 65800 | 209 |
| 283 | 20240827 | 142400 | 4393615800 | 65900 | 65800 | 65900 | 65800 | 512 |
| 284 | 20240827 | 142300 | 4359895400 | 65800 | 65900 | 65900 | 65800 | 114 |
| 285 | 20240827 | 142200 | 4352388000 | 65800 | 65800 | 65900 | 65700 | 318 |
| 286 | 20240827 | 142100 | 4331451600 | 65800 | 65800 | 65800 | 65700 | 76 |
| 287 | 20240827 | 142000 | 4326451000 | 65800 | 65800 | 65900 | 65700 | 252 |
| 288 | 20240827 | 141900 | 4309869800 | 65700 | 65800 | 65800 | 65700 | 75 |
| 289 | 20240827 | 141800 | 4304935800 | 65800 | 65800 | 65800 | 65700 | 30 |
| 290 | 20240827 | 141700 | 4302962600 | 66000 | 65800 | 66000 | 65800 | 363 |
| 291 | 20240827 | 141600 | 4279048900 | 65800 | 65900 | 66000 | 65800 | 726 |
| 292 | 20240827 | 141500 | 4231268300 | 65900 | 65800 | 66000 | 65800 | 869 |
| 293 | 20240827 | 141400 | 4173988000 | 65800 | 65800 | 65900 | 65600 | 228 |
| 294 | 20240827 | 141300 | 4158985000 | 65800 | 65800 | 66000 | 65800 | 245 |
| 295 | 20240827 | 141200 | 4142847600 | 65800 | 65700 | 65800 | 65700 | 173 |
| 296 | 20240827 | 141100 | 4131465100 | 65800 | 65900 | 66000 | 65700 | 229 |
| 297 | 20240827 | 141000 | 4116392200 | 65900 | 65700 | 66000 | 65700 | 462 |
| 298 | 20240827 | 140900 | 4085944900 | 65700 | 65900 | 65900 | 65700 | 233 |
| 299 | 20240827 | 140800 | 4070614000 | 65900 | 65800 | 66000 | 65800 | 323 |
| 300 | 20240827 | 140700 | 4049354500 | 66000 | 65800 | 66000 | 65800 | 164 |
| 301 | 20240827 | 140600 | 4038553800 | 65900 | 65700 | 66000 | 65700 | 357 |
| 302 | 20240827 | 140500 | 4015045300 | 65800 | 65800 | 65800 | 65700 | 251 |
| 303 | 20240827 | 140400 | 3998535300 | 65800 | 65900 | 66000 | 65700 | 217 |
| 304 | 20240827 | 140300 | 3984249600 | 65900 | 65800 | 65900 | 65700 | 298 |
| 305 | 20240827 | 140200 | 3964635600 | 65800 | 65900 | 65900 | 65700 | 324 |
| 306 | 20240827 | 140100 | 3943316800 | 65800 | 65700 | 65900 | 65700 | 307 |
| 307 | 20240827 | 140000 | 3923112000 | 65800 | 65700 | 65800 | 65700 | 40 |
| 308 | 20240827 | 135900 | 3920480200 | 65800 | 65800 | 65900 | 65700 | 148 |
| 309 | 20240827 | 135800 | 3910741700 | 65900 | 65700 | 65900 | 65700 | 302 |
| 310 | 20240827 | 135700 | 3890869700 | 65800 | 65700 | 65800 | 65700 | 41 |
| 311 | 20240827 | 135600 | 3888174200 | 65700 | 65700 | 65800 | 65700 | 281 |
| 312 | 20240827 | 135500 | 3869685100 | 65700 | 65700 | 65800 | 65700 | 63 |
| 313 | 20240827 | 135400 | 3865544000 | 65800 | 65700 | 65800 | 65700 | 288 |
| 314 | 20240827 | 135300 | 3846597000 | 65700 | 65700 | 65800 | 65600 | 117 |
| 315 | 20240827 | 135200 | 3838909900 | 65700 | 65800 | 65800 | 65600 | 145 |
| 316 | 20240827 | 135100 | 3829381900 | 65800 | 65800 | 65800 | 65700 | 261 |
| 317 | 20240827 | 135000 | 3812215900 | 65800 | 65800 | 65900 | 65800 | 247 |
| 318 | 20240827 | 134900 | 3795962300 | 65800 | 65900 | 66000 | 65800 | 275 |
| 319 | 20240827 | 134800 | 3777836600 | 65900 | 65900 | 66000 | 65700 | 257 |
| 320 | 20240827 | 134700 | 3760913600 | 65900 | 65800 | 65900 | 65800 | 468 |
| 321 | 20240827 | 134600 | 3730083600 | 65900 | 65800 | 65900 | 65800 | 137 |
| 322 | 20240827 | 134500 | 3721062600 | 65800 | 65900 | 66000 | 65800 | 100 |
| 323 | 20240827 | 134400 | 3714477200 | 65900 | 65800 | 65900 | 65700 | 397 |
| 324 | 20240827 | 134300 | 3688340000 | 65700 | 65800 | 65900 | 65700 | 253 |
| 325 | 20240827 | 134200 | 3671700100 | 65800 | 65800 | 65800 | 65700 | 238 |
| 326 | 20240827 | 134100 | 3656041900 | 65700 | 65800 | 65800 | 65700 | 196 |
| 327 | 20240827 | 134000 | 3643155900 | 65800 | 65900 | 65900 | 65800 | 421 |
| 328 | 20240827 | 133900 | 3615419800 | 65900 | 65900 | 65900 | 65800 | 94 |
| 329 | 20240827 | 133800 | 3609227800 | 65800 | 65900 | 65900 | 65800 | 94 |
| 330 | 20240827 | 133700 | 3603038200 | 65900 | 65900 | 65900 | 65800 | 241 |
| 331 | 20240827 | 133600 | 3587160900 | 65800 | 65900 | 65900 | 65800 | 152 |
| 332 | 20240827 | 133500 | 3577157600 | 65900 | 65800 | 65900 | 65800 | 236 |
| 333 | 20240827 | 133400 | 3561619100 | 65800 | 65900 | 65900 | 65700 | 270 |
| 334 | 20240827 | 133300 | 3543832700 | 66000 | 65900 | 66000 | 65900 | 445 |
| 335 | 20240827 | 133200 | 3514467800 | 66000 | 66000 | 66000 | 65900 | 140 |
| 336 | 20240827 | 133100 | 3505232200 | 66000 | 65900 | 66000 | 65900 | 208 |
| 337 | 20240827 | 133000 | 3491511200 | 65900 | 66000 | 66000 | 65900 | 418 |
| 338 | 20240827 | 132900 | 3463945300 | 66000 | 65900 | 66000 | 65900 | 77 |
| 339 | 20240827 | 132800 | 3458867900 | 65900 | 66000 | 66000 | 65900 | 239 |
| 340 | 20240827 | 132700 | 3443099700 | 66000 | 65900 | 66000 | 65900 | 253 |
| 341 | 20240827 | 132600 | 3426423800 | 66000 | 65900 | 66000 | 65900 | 111 |
| 342 | 20240827 | 132500 | 3419099500 | 66000 | 65900 | 66000 | 65900 | 268 |
| 343 | 20240827 | 132400 | 3401422400 | 65900 | 66000 | 66000 | 65900 | 311 |
| 344 | 20240827 | 132300 | 3380923100 | 66000 | 66000 | 66000 | 65900 | 256 |
| 345 | 20240827 | 132200 | 3364041700 | 65900 | 65900 | 66000 | 65900 | 234 |
| 346 | 20240827 | 132100 | 3348608700 | 66000 | 65900 | 66000 | 65800 | 192 |
| 347 | 20240827 | 132000 | 3335953400 | 65900 | 65900 | 65900 | 65900 | 66 |
| 348 | 20240827 | 131900 | 3331604000 | 65900 | 65900 | 66000 | 65800 | 259 |
| 349 | 20240827 | 131800 | 3314542000 | 65900 | 65900 | 65900 | 65800 | 120 |
| 350 | 20240827 | 131700 | 3306634100 | 65900 | 65900 | 65900 | 65800 | 13 |
| 351 | 20240827 | 131600 | 3305777700 | 66000 | 65800 | 66000 | 65800 | 349 |
| 352 | 20240827 | 131500 | 3282780400 | 65800 | 66000 | 66000 | 65800 | 56 |
| 353 | 20240827 | 131400 | 3279092200 | 65900 | 65900 | 66000 | 65800 | 486 |
| 354 | 20240827 | 131300 | 3247051700 | 65900 | 65900 | 65900 | 65900 | 182 |
| 355 | 20240827 | 131200 | 3235057900 | 65800 | 65900 | 66000 | 65800 | 509 |
| 356 | 20240827 | 131100 | 3201525400 | 65900 | 65900 | 65900 | 65800 | 121 |
| 357 | 20240827 | 131000 | 3193553500 | 65800 | 65900 | 65900 | 65800 | 84 |
| 358 | 20240827 | 130900 | 3188019800 | 65800 | 65800 | 65800 | 65700 | 123 |
| 359 | 20240827 | 130800 | 3179926500 | 65800 | 65900 | 65900 | 65700 | 170 |
| 360 | 20240827 | 130700 | 3168742300 | 65900 | 65900 | 65900 | 65800 | 227 |
| 361 | 20240827 | 130600 | 3153793000 | 65800 | 65800 | 65800 | 65800 | 120 |
| 362 | 20240827 | 130500 | 3145897000 | 65800 | 65700 | 65900 | 65700 | 212 |
| 363 | 20240827 | 130400 | 3131949700 | 65700 | 65800 | 65800 | 65600 | 334 |
| 364 | 20240827 | 130300 | 3110004200 | 65800 | 65800 | 65800 | 65800 | 43 |
| 365 | 20240827 | 130200 | 3107174800 | 65800 | 65700 | 65900 | 65700 | 196 |
| 366 | 20240827 | 130100 | 3094271700 | 65800 | 65800 | 65800 | 65800 | 195 |
| 367 | 20240827 | 130000 | 3081440700 | 65900 | 65800 | 65900 | 65700 | 117 |
| 368 | 20240827 | 125900 | 3073741800 | 65800 | 65800 | 65800 | 65700 | 195 |
| 369 | 20240827 | 125800 | 3060922100 | 65700 | 65800 | 65800 | 65700 | 119 |
| 370 | 20240827 | 125700 | 3053093800 | 65800 | 65700 | 65800 | 65700 | 117 |
| 371 | 20240827 | 125600 | 3045403700 | 65700 | 65700 | 65700 | 65600 | 20 |
| 372 | 20240827 | 125500 | 3044089800 | 65700 | 65700 | 65700 | 65700 | 209 |
| 373 | 20240827 | 125400 | 3030358500 | 65600 | 65800 | 65800 | 65600 | 140 |
| 374 | 20240827 | 125300 | 3021159700 | 65800 | 65700 | 65800 | 65700 | 149 |
| 375 | 20240827 | 125200 | 3011359300 | 65700 | 65800 | 65800 | 65700 | 85 |
| 376 | 20240827 | 125100 | 3005774600 | 65700 | 65700 | 65900 | 65700 | 271 |
| 377 | 20240827 | 125000 | 2987958300 | 65800 | 65800 | 65800 | 65800 | 111 |
| 378 | 20240827 | 124900 | 2980654500 | 65800 | 65800 | 65800 | 65600 | 462 |
| 379 | 20240827 | 124800 | 2950300400 | 65800 | 65800 | 65800 | 65800 | 93 |
| 380 | 20240827 | 124700 | 2944181000 | 65800 | 65800 | 65800 | 65700 | 139 |
| 381 | 20240827 | 124600 | 2935036700 | 65800 | 65800 | 65800 | 65800 | 155 |
| 382 | 20240827 | 124500 | 2924837700 | 65800 | 65800 | 65800 | 65700 | 317 |
| 383 | 20240827 | 124400 | 2903992400 | 65700 | 65800 | 65900 | 65700 | 197 |
| 384 | 20240827 | 124300 | 2891037500 | 65800 | 65900 | 65900 | 65700 | 169 |
| 385 | 20240827 | 124200 | 2879906400 | 65900 | 65800 | 65900 | 65800 | 74 |
| 386 | 20240827 | 124100 | 2875035100 | 65800 | 65700 | 65800 | 65700 | 113 |
| 387 | 20240827 | 124000 | 2867599800 | 65800 | 65700 | 65800 | 65600 | 178 |
| 388 | 20240827 | 123900 | 2855902800 | 65700 | 65700 | 65800 | 65600 | 155 |
| 389 | 20240827 | 123800 | 2845708700 | 65700 | 65700 | 65800 | 65700 | 193 |
| 390 | 20240827 | 123700 | 2833028400 | 65700 | 65700 | 65700 | 65700 | 100 |
| 391 | 20240827 | 123600 | 2826458400 | 65600 | 65600 | 65700 | 65600 | 24 |
| 392 | 20240827 | 123500 | 2824882100 | 65600 | 65500 | 65600 | 65500 | 93 |
| 393 | 20240827 | 123400 | 2818782100 | 65600 | 65600 | 65600 | 65500 | 86 |
| 394 | 20240827 | 123300 | 2813140600 | 65600 | 65600 | 65600 | 65500 | 162 |
| 395 | 20240827 | 123200 | 2802519300 | 65500 | 65500 | 65600 | 65500 | 164 |
| 396 | 20240827 | 123100 | 2791764500 | 65500 | 65600 | 65600 | 65500 | 236 |
| 397 | 20240827 | 123000 | 2776293700 | 65500 | 65600 | 65600 | 65500 | 120 |
| 398 | 20240827 | 122900 | 2768423700 | 65500 | 65500 | 65500 | 65500 | 98 |
| 399 | 20240827 | 122800 | 2762004700 | 65500 | 65500 | 65500 | 65400 | 229 |
| 400 | 20240827 | 122700 | 2747020700 | 65400 | 65500 | 65500 | 65400 | 166 |
| 401 | 20240827 | 122600 | 2736153800 | 65500 | 65500 | 65500 | 65500 | 100 |
| 402 | 20240827 | 122500 | 2729603800 | 65400 | 65500 | 65500 | 65400 | 115 |
| 403 | 20240827 | 122400 | 2722073200 | 65400 | 65500 | 65500 | 65400 | 119 |
| 404 | 20240827 | 122300 | 2714280700 | 65400 | 65400 | 65400 | 65400 | 0 |
| 405 | 20240827 | 122200 | 2714280700 | 65400 | 65500 | 65500 | 65400 | 127 |
| 406 | 20240827 | 122100 | 2705968900 | 65500 | 65500 | 65500 | 65300 | 445 |
| 407 | 20240827 | 122000 | 2676843800 | 65500 | 65400 | 65500 | 65400 | 292 |
| 408 | 20240827 | 121900 | 2657735900 | 65500 | 65500 | 65500 | 65400 | 127 |
| 409 | 20240827 | 121800 | 2649419300 | 65500 | 65500 | 65500 | 65400 | 153 |
| 410 | 20240827 | 121700 | 2639399700 | 65500 | 65400 | 65500 | 65400 | 218 |
| 411 | 20240827 | 121600 | 2625122800 | 65300 | 65300 | 65600 | 65300 | 415 |
| 412 | 20240827 | 121500 | 2597977500 | 65600 | 65400 | 65600 | 65400 | 253 |
| 413 | 20240827 | 121400 | 2581399900 | 65500 | 65500 | 65500 | 65400 | 142 |
| 414 | 20240827 | 121300 | 2572100900 | 65500 | 65500 | 65500 | 65500 | 188 |
| 415 | 20240827 | 121200 | 2559786900 | 65500 | 65400 | 65500 | 65400 | 99 |
| 416 | 20240827 | 121100 | 2553302500 | 65400 | 65400 | 65600 | 65400 | 173 |
| 417 | 20240827 | 121000 | 2541966300 | 65600 | 65500 | 65600 | 65400 | 235 |
| 418 | 20240827 | 120900 | 2526579600 | 65400 | 65600 | 65600 | 65400 | 310 |
| 419 | 20240827 | 120800 | 2506300000 | 65400 | 65400 | 65500 | 65400 | 229 |
| 420 | 20240827 | 120700 | 2491318200 | 65400 | 65500 | 65500 | 65400 | 170 |
| 421 | 20240827 | 120600 | 2480185800 | 65500 | 65500 | 65600 | 65300 | 448 |
| 422 | 20240827 | 120500 | 2450878300 | 65600 | 65400 | 65600 | 65400 | 109 |
| 423 | 20240827 | 120400 | 2443739000 | 65400 | 65600 | 65700 | 65400 | 805 |
| 424 | 20240827 | 120300 | 2391038200 | 65600 | 65600 | 65700 | 65600 | 91 |
| 425 | 20240827 | 120200 | 2385066600 | 65500 | 65600 | 65600 | 65500 | 80 |
| 426 | 20240827 | 120100 | 2379820500 | 65600 | 65600 | 65600 | 65600 | 99 |
| 427 | 20240827 | 120000 | 2373326100 | 65600 | 65600 | 65600 | 65600 | 262 |
| 428 | 20240827 | 115900 | 2356138900 | 65500 | 65500 | 65700 | 65500 | 492 |
| 429 | 20240827 | 115800 | 2323897900 | 65500 | 65500 | 65500 | 65500 | 128 |
| 430 | 20240827 | 115700 | 2315513900 | 65500 | 65400 | 65500 | 65400 | 126 |
| 431 | 20240827 | 115600 | 2307262800 | 65400 | 65500 | 65500 | 65400 | 260 |
| 432 | 20240827 | 115500 | 2290257400 | 65500 | 65500 | 65500 | 65400 | 107 |
| 433 | 20240827 | 115400 | 2283249200 | 65500 | 65500 | 65500 | 65500 | 61 |
| 434 | 20240827 | 115300 | 2279253700 | 65600 | 65600 | 65600 | 65600 | 271 |
| 435 | 20240827 | 115200 | 2261476100 | 65600 | 65600 | 65600 | 65600 | 36 |
| 436 | 20240827 | 115100 | 2259114500 | 65600 | 65700 | 65700 | 65600 | 211 |
| 437 | 20240827 | 115000 | 2245256800 | 65700 | 65700 | 65700 | 65600 | 196 |
| 438 | 20240827 | 114900 | 2232381600 | 65700 | 65700 | 65700 | 65700 | 72 |
| 439 | 20240827 | 114800 | 2227651200 | 65700 | 65600 | 65800 | 65600 | 417 |
| 440 | 20240827 | 114700 | 2200248300 | 65700 | 65700 | 65700 | 65600 | 96 |
| 441 | 20240827 | 114600 | 2193941700 | 65700 | 65600 | 65800 | 65500 | 474 |
| 442 | 20240827 | 114500 | 2162814500 | 65700 | 65700 | 65700 | 65700 | 61 |
| 443 | 20240827 | 114400 | 2158806800 | 65700 | 65700 | 65700 | 65600 | 313 |
| 444 | 20240827 | 114300 | 2138263200 | 65700 | 65600 | 65700 | 65600 | 94 |
| 445 | 20240827 | 114200 | 2132088700 | 65600 | 65500 | 65700 | 65500 | 122 |
| 446 | 20240827 | 114100 | 2124084600 | 65700 | 65600 | 65700 | 65500 | 289 |
| 447 | 20240827 | 114000 | 2105106200 | 65600 | 65700 | 65700 | 65600 | 48 |
| 448 | 20240827 | 113900 | 2101955300 | 65700 | 65800 | 65800 | 65700 | 638 |
| 449 | 20240827 | 113800 | 2060017800 | 65800 | 65600 | 65900 | 65600 | 209 |
| 450 | 20240827 | 113700 | 2046299200 | 65900 | 65800 | 65900 | 65700 | 294 |
| 451 | 20240827 | 113600 | 2026959000 | 65800 | 65800 | 65800 | 65700 | 219 |
| 452 | 20240827 | 113500 | 2012560500 | 65800 | 65800 | 65800 | 65800 | 24 |
| 453 | 20240827 | 113400 | 2010981300 | 65800 | 65800 | 65800 | 65800 | 179 |
| 454 | 20240827 | 113300 | 1999203100 | 65800 | 65700 | 65900 | 65700 | 161 |
| 455 | 20240827 | 113200 | 1988617500 | 65900 | 65800 | 65900 | 65800 | 203 |
| 456 | 20240827 | 113100 | 1975256400 | 65700 | 65800 | 65800 | 65700 | 117 |
| 457 | 20240827 | 113000 | 1967569300 | 65900 | 65900 | 65900 | 65700 | 130 |
| 458 | 20240827 | 112900 | 1959016900 | 65900 | 65900 | 65900 | 65900 | 110 |
| 459 | 20240827 | 112800 | 1951767900 | 65900 | 65800 | 65900 | 65700 | 187 |
| 460 | 20240827 | 112700 | 1939471200 | 65800 | 65700 | 65800 | 65600 | 373 |
| 461 | 20240827 | 112600 | 1914970900 | 65700 | 65700 | 65700 | 65700 | 282 |
| 462 | 20240827 | 112500 | 1896443500 | 65700 | 65700 | 65700 | 65700 | 345 |
| 463 | 20240827 | 112400 | 1873777000 | 65700 | 65700 | 66000 | 65700 | 797 |
| 464 | 20240827 | 112300 | 1821291600 | 65600 | 65600 | 65600 | 65600 | 1 |
| 465 | 20240827 | 112200 | 1821226000 | 65700 | 65600 | 65700 | 65600 | 379 |
| 466 | 20240827 | 112100 | 1796326700 | 65700 | 65700 | 65700 | 65600 | 52 |
| 467 | 20240827 | 112000 | 1792912700 | 65600 | 65700 | 65700 | 65600 | 42 |
| 468 | 20240827 | 111900 | 1790154600 | 65700 | 65600 | 65700 | 65600 | 20 |
| 469 | 20240827 | 111800 | 1788840900 | 65600 | 65600 | 65600 | 65600 | 23 |
| 470 | 20240827 | 111700 | 1787332100 | 65600 | 65600 | 65600 | 65600 | 25 |
| 471 | 20240827 | 111600 | 1785692100 | 65600 | 65700 | 65800 | 65600 | 170 |
| 472 | 20240827 | 111500 | 1774530200 | 65700 | 65700 | 65700 | 65700 | 30 |
| 473 | 20240827 | 111400 | 1772559200 | 65700 | 65600 | 65800 | 65600 | 121 |
| 474 | 20240827 | 111300 | 1764608300 | 65700 | 65700 | 65700 | 65700 | 106 |
| 475 | 20240827 | 111200 | 1757644100 | 65700 | 65700 | 65700 | 65700 | 52 |
| 476 | 20240827 | 111100 | 1754227700 | 65700 | 65700 | 65700 | 65600 | 47 |
| 477 | 20240827 | 111000 | 1751140500 | 65700 | 65700 | 65700 | 65700 | 15 |
| 478 | 20240827 | 110900 | 1750155000 | 65600 | 65600 | 65600 | 65600 | 0 |
| 479 | 20240827 | 110800 | 1750155000 | 65600 | 65800 | 65800 | 65600 | 494 |
| 480 | 20240827 | 110700 | 1717704400 | 65800 | 65900 | 66000 | 65800 | 179 |
| 481 | 20240827 | 110600 | 1705924600 | 66000 | 66000 | 66000 | 66000 | 51 |
| 482 | 20240827 | 110500 | 1702558600 | 66000 | 65700 | 66000 | 65700 | 74 |
| 483 | 20240827 | 110400 | 1697682400 | 65900 | 65800 | 65900 | 65800 | 103 |
| 484 | 20240827 | 110300 | 1690902000 | 65800 | 65800 | 65800 | 65800 | 46 |
| 485 | 20240827 | 110200 | 1687875200 | 65700 | 65600 | 65900 | 65600 | 202 |
| 486 | 20240827 | 110100 | 1674581500 | 65900 | 65900 | 65900 | 65800 | 49 |
| 487 | 20240827 | 110000 | 1671352800 | 65900 | 65700 | 65900 | 65700 | 76 |
| 488 | 20240827 | 105900 | 1666351000 | 65700 | 65800 | 65800 | 65700 | 128 |
| 489 | 20240827 | 105800 | 1657941200 | 65900 | 65900 | 65900 | 65900 | 33 |
| 490 | 20240827 | 105700 | 1655766500 | 65900 | 65700 | 65900 | 65700 | 88 |
| 491 | 20240827 | 105600 | 1649977200 | 65700 | 65600 | 65700 | 65600 | 114 |
| 492 | 20240827 | 105500 | 1642490000 | 65600 | 65600 | 65600 | 65600 | 70 |
| 493 | 20240827 | 105400 | 1637898000 | 65500 | 65600 | 65600 | 65500 | 13 |
| 494 | 20240827 | 105300 | 1637045300 | 65500 | 65500 | 65500 | 65500 | 27 |
| 495 | 20240827 | 105200 | 1635276800 | 65500 | 65500 | 65500 | 65500 | 25 |
| 496 | 20240827 | 105100 | 1633639300 | 65500 | 65600 | 65600 | 65500 | 5 |
| 497 | 20240827 | 105000 | 1633311500 | 65600 | 65900 | 65900 | 65600 | 163 |
| 498 | 20240827 | 104900 | 1622597400 | 65800 | 65900 | 65900 | 65800 | 158 |
| 499 | 20240827 | 104800 | 1612198700 | 65900 | 65900 | 65900 | 65900 | 75 |
| 500 | 20240827 | 104700 | 1607256200 | 65900 | 65700 | 65900 | 65700 | 52 |
| 501 | 20240827 | 104600 | 1603832400 | 65600 | 65700 | 65700 | 65600 | 18 |
| 502 | 20240827 | 104500 | 1602649900 | 65700 | 65800 | 65800 | 65700 | 123 |
| 503 | 20240827 | 104400 | 1594566000 | 65700 | 65700 | 65700 | 65700 | 44 |
| 504 | 20240827 | 104300 | 1591675200 | 65600 | 65700 | 65700 | 65600 | 107 |
| 505 | 20240827 | 104200 | 1584654800 | 65800 | 65700 | 65800 | 65600 | 171 |
| 506 | 20240827 | 104100 | 1573416200 | 65800 | 65800 | 65800 | 65800 | 0 |
| 507 | 20240827 | 104000 | 1573416200 | 65800 | 65800 | 65800 | 65700 | 233 |
| 508 | 20240827 | 103900 | 1558105100 | 65900 | 65800 | 65900 | 65800 | 52 |
| 509 | 20240827 | 103800 | 1554678700 | 65800 | 65800 | 65900 | 65800 | 66 |
| 510 | 20240827 | 103700 | 1550330600 | 65800 | 65600 | 65800 | 65600 | 30 |
| 511 | 20240827 | 103600 | 1548357400 | 65800 | 65600 | 65800 | 65600 | 92 |
| 512 | 20240827 | 103500 | 1542312700 | 65600 | 65400 | 65600 | 65400 | 133 |
| 513 | 20240827 | 103400 | 1533609100 | 65400 | 65300 | 65400 | 65300 | 134 |
| 514 | 20240827 | 103300 | 1524854600 | 65300 | 65500 | 65500 | 65300 | 195 |
| 515 | 20240827 | 103200 | 1512112500 | 65400 | 65400 | 65400 | 65300 | 97 |
| 516 | 20240827 | 103100 | 1505768900 | 65600 | 65700 | 65700 | 65500 | 199 |
| 517 | 20240827 | 103000 | 1492713700 | 65700 | 65700 | 65700 | 65600 | 55 |
| 518 | 20240827 | 102900 | 1489100400 | 65700 | 65700 | 65700 | 65700 | 69 |
| 519 | 20240827 | 102800 | 1484567100 | 65700 | 65700 | 65700 | 65700 | 49 |
| 520 | 20240827 | 102700 | 1481347800 | 65700 | 65700 | 65700 | 65700 | 69 |
| 521 | 20240827 | 102600 | 1476814500 | 65700 | 65700 | 65800 | 65700 | 208 |
| 522 | 20240827 | 102500 | 1463147900 | 65800 | 65800 | 65800 | 65800 | 54 |
| 523 | 20240827 | 102400 | 1459594700 | 65800 | 65800 | 65800 | 65700 | 42 |
| 524 | 20240827 | 102300 | 1456834100 | 65800 | 65900 | 66000 | 65700 | 243 |
| 525 | 20240827 | 102200 | 1440842800 | 65900 | 65900 | 65900 | 65800 | 81 |
| 526 | 20240827 | 102100 | 1435505600 | 65900 | 65800 | 65900 | 65800 | 219 |
| 527 | 20240827 | 102000 | 1421086600 | 65800 | 65700 | 65800 | 65700 | 114 |
| 528 | 20240827 | 101900 | 1413586300 | 65700 | 65800 | 65800 | 65700 | 152 |
| 529 | 20240827 | 101800 | 1403584800 | 65800 | 65800 | 65800 | 65700 | 70 |
| 530 | 20240827 | 101700 | 1398978900 | 65800 | 65800 | 65800 | 65800 | 62 |
| 531 | 20240827 | 101600 | 1394899300 | 65800 | 65700 | 65800 | 65700 | 175 |
| 532 | 20240827 | 101500 | 1383387900 | 65800 | 65700 | 65800 | 65700 | 153 |
| 533 | 20240827 | 101400 | 1373330000 | 65700 | 65800 | 65800 | 65700 | 105 |
| 534 | 20240827 | 101300 | 1366424400 | 65800 | 65700 | 65800 | 65700 | 102 |
| 535 | 20240827 | 101200 | 1359720100 | 65700 | 65600 | 65700 | 65600 | 88 |
| 536 | 20240827 | 101100 | 1353946300 | 65600 | 65500 | 65600 | 65500 | 2 |
| 537 | 20240827 | 101000 | 1353815200 | 65500 | 65600 | 65600 | 65500 | 12 |
| 538 | 20240827 | 100900 | 1353028200 | 65600 | 65500 | 65600 | 65500 | 72 |
| 539 | 20240827 | 100800 | 1348310900 | 65500 | 65500 | 65500 | 65500 | 223 |
| 540 | 20240827 | 100700 | 1333704400 | 65500 | 65500 | 65500 | 65500 | 26 |
| 541 | 20240827 | 100600 | 1332001400 | 65400 | 65500 | 65500 | 65400 | 55 |
| 542 | 20240827 | 100500 | 1328399300 | 65400 | 65500 | 65500 | 65400 | 112 |
| 543 | 20240827 | 100400 | 1321074400 | 65500 | 65500 | 65500 | 65500 | 23 |
| 544 | 20240827 | 100300 | 1319567900 | 65500 | 65400 | 65500 | 65400 | 14 |
| 545 | 20240827 | 100200 | 1318651300 | 65400 | 65400 | 65500 | 65400 | 51 |
| 546 | 20240827 | 100100 | 1315314400 | 65400 | 65500 | 65500 | 65400 | 162 |
| 547 | 20240827 | 100000 | 1304704900 | 65600 | 65600 | 65600 | 65500 | 164 |
| 548 | 20240827 | 095900 | 1293952000 | 65500 | 65200 | 65500 | 65200 | 252 |
| 549 | 20240827 | 095800 | 1277502300 | 65100 | 65100 | 65100 | 65100 | 4 |
| 550 | 20240827 | 095700 | 1277241900 | 65100 | 65100 | 65100 | 65100 | 206 |
| 551 | 20240827 | 095600 | 1263831300 | 65100 | 65100 | 65100 | 65100 | 0 |
| 552 | 20240827 | 095500 | 1263831300 | 65100 | 65100 | 65100 | 65100 | 2 |
| 553 | 20240827 | 095400 | 1263701100 | 65100 | 65100 | 65200 | 65100 | 367 |
| 554 | 20240827 | 095300 | 1239789700 | 65100 | 65100 | 65100 | 65100 | 9 |
| 555 | 20240827 | 095200 | 1239203800 | 65100 | 65300 | 65300 | 65100 | 448 |
| 556 | 20240827 | 095100 | 1210003500 | 65400 | 65500 | 65500 | 65400 | 200 |
| 557 | 20240827 | 095000 | 1196910600 | 65500 | 65500 | 65600 | 65500 | 63 |
| 558 | 20240827 | 094900 | 1192783000 | 65500 | 65600 | 65600 | 65500 | 307 |
| 559 | 20240827 | 094800 | 1172654600 | 65600 | 65800 | 65800 | 65600 | 317 |
| 560 | 20240827 | 094700 | 1151824400 | 65800 | 65800 | 65800 | 65800 | 154 |
| 561 | 20240827 | 094600 | 1141691200 | 65700 | 65600 | 65800 | 65600 | 418 |
| 562 | 20240827 | 094500 | 1114236500 | 65600 | 65600 | 65600 | 65500 | 317 |
| 563 | 20240827 | 094400 | 1093448700 | 65600 | 65600 | 65600 | 65500 | 169 |
| 564 | 20240827 | 094300 | 1082373000 | 65600 | 65600 | 65600 | 65600 | 160 |
| 565 | 20240827 | 094200 | 1071877000 | 65600 | 65600 | 65600 | 65600 | 172 |
| 566 | 20240827 | 094100 | 1060593800 | 65500 | 65800 | 65800 | 65500 | 227 |
| 567 | 20240827 | 094000 | 1045697900 | 65800 | 65700 | 65800 | 65700 | 269 |
| 568 | 20240827 | 093900 | 1028016100 | 65700 | 65500 | 65700 | 65500 | 114 |
| 569 | 20240827 | 093800 | 1020532400 | 65500 | 65700 | 65800 | 65500 | 329 |
| 570 | 20240827 | 093700 | 998940200 | 65700 | 65700 | 65700 | 65600 | 99 |
| 571 | 20240827 | 093600 | 992436000 | 65700 | 65900 | 65900 | 65700 | 401 |
| 572 | 20240827 | 093500 | 966051900 | 65800 | 66000 | 66000 | 65700 | 151 |
| 573 | 20240827 | 093400 | 956111200 | 65900 | 66000 | 66000 | 65800 | 630 |
| 574 | 20240827 | 093300 | 914597000 | 66000 | 65800 | 66000 | 65800 | 244 |
| 575 | 20240827 | 093200 | 898531100 | 65800 | 65700 | 65800 | 65600 | 648 |
| 576 | 20240827 | 093100 | 855956300 | 65800 | 65800 | 65800 | 65700 | 155 |
| 577 | 20240827 | 093000 | 845760300 | 65800 | 66000 | 66000 | 65700 | 724 |
| 578 | 20240827 | 092900 | 798119100 | 66000 | 66000 | 66100 | 65900 | 345 |
| 579 | 20240827 | 092800 | 775350000 | 66000 | 65900 | 66000 | 65900 | 354 |
| 580 | 20240827 | 092700 | 751995300 | 65900 | 65900 | 65900 | 65900 | 69 |
| 581 | 20240827 | 092600 | 747448200 | 65800 | 65800 | 65800 | 65800 | 321 |
| 582 | 20240827 | 092500 | 726326400 | 65900 | 66000 | 66000 | 65900 | 565 |
| 583 | 20240827 | 092400 | 689049600 | 66000 | 65900 | 66000 | 65900 | 126 |
| 584 | 20240827 | 092300 | 680734600 | 65900 | 65700 | 65900 | 65700 | 668 |
| 585 | 20240827 | 092200 | 636778500 | 65700 | 65800 | 66000 | 65600 | 1394 |
| 586 | 20240827 | 092100 | 545001900 | 65800 | 65500 | 65800 | 65500 | 813 |
| 587 | 20240827 | 092000 | 491659300 | 65400 | 65200 | 65500 | 65200 | 662 |
| 588 | 20240827 | 091900 | 448359300 | 65100 | 65200 | 65200 | 65100 | 11 |
| 589 | 20240827 | 091800 | 447642600 | 65200 | 65100 | 65200 | 65100 | 52 |
| 590 | 20240827 | 091700 | 444252400 | 65100 | 65100 | 65100 | 65100 | 0 |
| 591 | 20240827 | 091600 | 444252400 | 65100 | 65000 | 65500 | 65000 | 201 |
| 592 | 20240827 | 091500 | 431169300 | 64900 | 65200 | 65200 | 64800 | 1446 |
| 593 | 20240827 | 091400 | 337105500 | 65300 | 64900 | 65600 | 64900 | 242 |
| 594 | 20240827 | 091300 | 321333400 | 65000 | 64900 | 65000 | 64900 | 538 |
| 595 | 20240827 | 091200 | 286413600 | 65000 | 65100 | 65100 | 65000 | 111 |
| 596 | 20240827 | 091100 | 279191900 | 65100 | 64900 | 65100 | 64800 | 157 |
| 597 | 20240827 | 091000 | 268991500 | 64900 | 65300 | 65300 | 64900 | 526 |
| 598 | 20240827 | 090900 | 234757300 | 65200 | 65200 | 65300 | 65000 | 396 |
| 599 | 20240827 | 090800 | 208969900 | 65100 | 65300 | 65300 | 65100 | 71 |
| 600 | 20240827 | 090700 | 204335900 | 65300 | 65400 | 65500 | 65300 | 77 |
| 601 | 20240827 | 090600 | 199300100 | 65400 | 65400 | 65500 | 65400 | 52 |
| 602 | 20240827 | 090500 | 195898200 | 65400 | 65700 | 65700 | 65400 | 388 |
| 603 | 20240827 | 090400 | 170460300 | 65800 | 65800 | 65800 | 65800 | 64 |
| 604 | 20240827 | 090300 | 166249100 | 65900 | 66000 | 66200 | 65700 | 546 |
| 605 | 20240827 | 090200 | 130216500 | 66000 | 66000 | 66000 | 65800 | 166 |
| 606 | 20240827 | 090100 | 119271800 | 65900 | 65900 | 66200 | 65800 | 308 |
| 607 | 20240827 | 090000 | 98980200 | 66200 | 66300 | 66300 | 65700 | 1494 |