34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 193600 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 1740 |
| 3 | 20240827 | 193500 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 4 | 20240827 | 193400 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 5 | 20240827 | 193300 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 6 | 20240827 | 193200 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 7 | 20240827 | 193100 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 8 | 20240827 | 193000 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 9 | 20240827 | 192900 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 10 | 20240827 | 192800 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 11 | 20240827 | 192700 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 12 | 20240827 | 192600 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 13 | 20240827 | 192500 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 14 | 20240827 | 192400 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 15 | 20240827 | 192300 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 16 | 20240827 | 192200 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 17 | 20240827 | 192100 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 18 | 20240827 | 192000 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 19 | 20240827 | 191900 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 20 | 20240827 | 191800 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 21 | 20240827 | 191700 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 22 | 20240827 | 191600 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 23 | 20240827 | 191500 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 24 | 20240827 | 191400 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 25 | 20240827 | 191300 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 26 | 20240827 | 191200 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 27 | 20240827 | 191100 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 28 | 20240827 | 191000 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 29 | 20240827 | 190900 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 30 | 20240827 | 190800 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 31 | 20240827 | 190700 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 32 | 20240827 | 190600 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 1740 |
| 33 | 20240827 | 190500 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 34 | 20240827 | 190400 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 35 | 20240827 | 190300 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 36 | 20240827 | 190200 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 37 | 20240827 | 190100 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 38 | 20240827 | 190000 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 39 | 20240827 | 185900 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 40 | 20240827 | 185800 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 41 | 20240827 | 185700 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 42 | 20240827 | 185600 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 43 | 20240827 | 185500 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 44 | 20240827 | 185400 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 45 | 20240827 | 185300 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 46 | 20240827 | 185200 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 47 | 20240827 | 185100 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 48 | 20240827 | 185000 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 49 | 20240827 | 184900 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 50 | 20240827 | 184800 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 51 | 20240827 | 184700 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 52 | 20240827 | 184600 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 53 | 20240827 | 184500 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 54 | 20240827 | 184400 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 55 | 20240827 | 184300 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 56 | 20240827 | 184200 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 57 | 20240827 | 184100 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 58 | 20240827 | 184000 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 59 | 20240827 | 183900 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 60 | 20240827 | 183800 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 61 | 20240827 | 183700 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 62 | 20240827 | 183600 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 1740 |
| 63 | 20240827 | 183500 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 64 | 20240827 | 183400 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 65 | 20240827 | 183300 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 66 | 20240827 | 183200 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 67 | 20240827 | 183100 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 68 | 20240827 | 183000 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 69 | 20240827 | 182900 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 70 | 20240827 | 182800 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 71 | 20240827 | 182700 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 72 | 20240827 | 182600 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 73 | 20240827 | 182500 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 74 | 20240827 | 182400 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 75 | 20240827 | 182300 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 76 | 20240827 | 182200 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 77 | 20240827 | 182100 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 78 | 20240827 | 182000 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 79 | 20240827 | 181900 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 80 | 20240827 | 181800 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 81 | 20240827 | 181700 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 82 | 20240827 | 181600 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 83 | 20240827 | 181500 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 84 | 20240827 | 181400 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 85 | 20240827 | 181300 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 86 | 20240827 | 181200 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 87 | 20240827 | 181100 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 88 | 20240827 | 181000 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 89 | 20240827 | 180900 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 90 | 20240827 | 180800 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 91 | 20240827 | 180700 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 92 | 20240827 | 180600 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 1740 |
| 93 | 20240827 | 180500 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 94 | 20240827 | 180400 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 95 | 20240827 | 180300 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 96 | 20240827 | 180200 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 97 | 20240827 | 180100 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 98 | 20240827 | 180000 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 99 | 20240827 | 175900 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 100 | 20240827 | 175800 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 101 | 20240827 | 175700 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 102 | 20240827 | 175600 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 103 | 20240827 | 175500 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 104 | 20240827 | 175400 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 105 | 20240827 | 175300 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 106 | 20240827 | 175200 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 107 | 20240827 | 175100 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 108 | 20240827 | 175000 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 109 | 20240827 | 174900 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 110 | 20240827 | 174800 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 111 | 20240827 | 174700 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 112 | 20240827 | 174600 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 113 | 20240827 | 174500 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 114 | 20240827 | 174400 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 115 | 20240827 | 174300 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 116 | 20240827 | 174200 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 117 | 20240827 | 174100 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 118 | 20240827 | 174000 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 119 | 20240827 | 173900 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 120 | 20240827 | 173800 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 121 | 20240827 | 173700 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 122 | 20240827 | 173600 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 1740 |
| 123 | 20240827 | 173500 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 124 | 20240827 | 173400 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 125 | 20240827 | 173300 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 126 | 20240827 | 173200 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 127 | 20240827 | 173100 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 128 | 20240827 | 173000 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 129 | 20240827 | 172900 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 130 | 20240827 | 172800 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 131 | 20240827 | 172700 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 132 | 20240827 | 172600 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 133 | 20240827 | 172500 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 134 | 20240827 | 172400 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 135 | 20240827 | 172300 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 136 | 20240827 | 172200 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 137 | 20240827 | 172100 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 138 | 20240827 | 172000 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 139 | 20240827 | 171900 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 140 | 20240827 | 171800 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 141 | 20240827 | 171700 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 142 | 20240827 | 171600 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 143 | 20240827 | 171500 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 144 | 20240827 | 171400 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 145 | 20240827 | 171300 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 146 | 20240827 | 171200 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 147 | 20240827 | 171100 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 148 | 20240827 | 171000 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 149 | 20240827 | 170900 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 150 | 20240827 | 170800 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 151 | 20240827 | 170700 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 152 | 20240827 | 170600 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 1740 |
| 153 | 20240827 | 170500 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 154 | 20240827 | 170400 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 155 | 20240827 | 170300 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 156 | 20240827 | 170200 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 157 | 20240827 | 170100 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 158 | 20240827 | 170000 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 159 | 20240827 | 165900 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 160 | 20240827 | 165800 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 161 | 20240827 | 165700 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 162 | 20240827 | 165600 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 163 | 20240827 | 165500 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 164 | 20240827 | 165400 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 165 | 20240827 | 165300 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 166 | 20240827 | 165200 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 167 | 20240827 | 165100 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 168 | 20240827 | 165000 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 169 | 20240827 | 164900 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 170 | 20240827 | 164800 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 171 | 20240827 | 164700 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 172 | 20240827 | 164600 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 173 | 20240827 | 164500 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 174 | 20240827 | 164400 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 175 | 20240827 | 164300 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 176 | 20240827 | 164200 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 177 | 20240827 | 164100 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 178 | 20240827 | 164000 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 179 | 20240827 | 163900 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 180 | 20240827 | 163800 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 181 | 20240827 | 163700 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 182 | 20240827 | 163600 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 1740 |
| 183 | 20240827 | 163500 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 184 | 20240827 | 163400 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 185 | 20240827 | 163300 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 186 | 20240827 | 163200 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 187 | 20240827 | 163100 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 188 | 20240827 | 163000 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 189 | 20240827 | 162900 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 190 | 20240827 | 162800 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 191 | 20240827 | 162700 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 192 | 20240827 | 162600 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 193 | 20240827 | 162500 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 194 | 20240827 | 162400 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 195 | 20240827 | 162300 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 196 | 20240827 | 162200 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 197 | 20240827 | 162100 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 198 | 20240827 | 162000 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 199 | 20240827 | 161900 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 200 | 20240827 | 161800 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 201 | 20240827 | 161700 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 202 | 20240827 | 161600 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 203 | 20240827 | 161500 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 204 | 20240827 | 161400 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 205 | 20240827 | 161300 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 206 | 20240827 | 161200 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 207 | 20240827 | 161100 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 208 | 20240827 | 161000 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 209 | 20240827 | 160900 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 210 | 20240827 | 160800 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 211 | 20240827 | 160700 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 212 | 20240827 | 160600 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 1740 |
| 213 | 20240827 | 160500 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 214 | 20240827 | 160400 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 215 | 20240827 | 160300 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 216 | 20240827 | 160200 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 217 | 20240827 | 160100 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 218 | 20240827 | 160000 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 219 | 20240827 | 155900 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 220 | 20240827 | 155800 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 221 | 20240827 | 155700 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 222 | 20240827 | 155600 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 223 | 20240827 | 155500 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 224 | 20240827 | 155400 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 225 | 20240827 | 155300 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 226 | 20240827 | 155200 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 227 | 20240827 | 155100 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 228 | 20240827 | 155000 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 229 | 20240827 | 154900 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 230 | 20240827 | 154800 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 231 | 20240827 | 154700 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 232 | 20240827 | 154600 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 233 | 20240827 | 154500 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 234 | 20240827 | 154400 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 235 | 20240827 | 154300 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 236 | 20240827 | 154200 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 237 | 20240827 | 154100 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 238 | 20240827 | 154000 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 239 | 20240827 | 153900 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 240 | 20240827 | 153800 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 241 | 20240827 | 153700 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 242 | 20240827 | 153600 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 1740 |
| 243 | 20240827 | 153500 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 244 | 20240827 | 153400 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 245 | 20240827 | 153300 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 246 | 20240827 | 153200 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 247 | 20240827 | 153100 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 0 |
| 248 | 20240827 | 153000 | 12549613300 | 51200 | 51200 | 51200 | 51200 | 1740 |
| 249 | 20240827 | 152900 | 12460525300 | 51300 | 51300 | 51300 | 51300 | 0 |
| 250 | 20240827 | 152800 | 12460525300 | 51300 | 51300 | 51300 | 51300 | 0 |
| 251 | 20240827 | 152700 | 12460525300 | 51300 | 51300 | 51300 | 51300 | 0 |
| 252 | 20240827 | 152600 | 12460525300 | 51300 | 51300 | 51300 | 51300 | 0 |
| 253 | 20240827 | 152500 | 12460525300 | 51300 | 51300 | 51300 | 51300 | 0 |
| 254 | 20240827 | 152400 | 12460525300 | 51300 | 51300 | 51300 | 51300 | 0 |
| 255 | 20240827 | 152300 | 12460525300 | 51300 | 51300 | 51300 | 51300 | 0 |
| 256 | 20240827 | 152200 | 12460525300 | 51300 | 51300 | 51300 | 51300 | 0 |
| 257 | 20240827 | 152100 | 12460525300 | 51300 | 51300 | 51300 | 51300 | 0 |
| 258 | 20240827 | 152000 | 12460525300 | 51300 | 51300 | 51300 | 51300 | 0 |
| 259 | 20240827 | 151900 | 12460525300 | 51300 | 51400 | 51400 | 51000 | 1230 |
| 260 | 20240827 | 151800 | 12397732700 | 51200 | 51300 | 51400 | 51200 | 147 |
| 261 | 20240827 | 151700 | 12390193700 | 51200 | 51200 | 51400 | 50900 | 700 |
| 262 | 20240827 | 151600 | 12354322200 | 51200 | 51000 | 51300 | 50900 | 676 |
| 263 | 20240827 | 151500 | 12319826200 | 51000 | 51200 | 51300 | 51000 | 719 |
| 264 | 20240827 | 151400 | 12283060500 | 51200 | 51200 | 51400 | 50900 | 653 |
| 265 | 20240827 | 151300 | 12249691100 | 51200 | 51100 | 51400 | 51000 | 858 |
| 266 | 20240827 | 151200 | 12205797700 | 51000 | 51000 | 51300 | 50900 | 836 |
| 267 | 20240827 | 151100 | 12163066900 | 51000 | 50900 | 51300 | 50900 | 793 |
| 268 | 20240827 | 151000 | 12122518900 | 51000 | 51200 | 51400 | 50900 | 837 |
| 269 | 20240827 | 150900 | 12079733700 | 51200 | 51100 | 51400 | 51000 | 910 |
| 270 | 20240827 | 150800 | 12033168300 | 51100 | 51200 | 51200 | 51000 | 653 |
| 271 | 20240827 | 150700 | 11999799000 | 51200 | 50900 | 51300 | 50900 | 1572 |
| 272 | 20240827 | 150600 | 11919405800 | 50900 | 51000 | 51100 | 50800 | 661 |
| 273 | 20240827 | 150500 | 11885760900 | 51000 | 50800 | 51100 | 50800 | 584 |
| 274 | 20240827 | 150400 | 11855994800 | 50900 | 51200 | 51200 | 50900 | 770 |
| 275 | 20240827 | 150300 | 11816681200 | 51100 | 51200 | 51300 | 51100 | 537 |
| 276 | 20240827 | 150200 | 11789197000 | 51300 | 51300 | 51300 | 51100 | 648 |
| 277 | 20240827 | 150100 | 11756010900 | 51100 | 51000 | 51400 | 51000 | 775 |
| 278 | 20240827 | 150000 | 11716390000 | 51000 | 51200 | 51300 | 51000 | 580 |
| 279 | 20240827 | 145900 | 11686769900 | 51200 | 51300 | 51500 | 51100 | 790 |
| 280 | 20240827 | 145800 | 11646320000 | 51200 | 51400 | 51700 | 51200 | 819 |
| 281 | 20240827 | 145700 | 11604256300 | 51300 | 51400 | 51500 | 51200 | 420 |
| 282 | 20240827 | 145600 | 11582693600 | 51400 | 51400 | 51600 | 51400 | 864 |
| 283 | 20240827 | 145500 | 11538193000 | 51400 | 51500 | 51600 | 51400 | 664 |
| 284 | 20240827 | 145400 | 11503975200 | 51500 | 51400 | 51700 | 51400 | 513 |
| 285 | 20240827 | 145300 | 11477546200 | 51800 | 51600 | 51800 | 51500 | 915 |
| 286 | 20240827 | 145200 | 11430290100 | 51700 | 51800 | 51900 | 51600 | 812 |
| 287 | 20240827 | 145100 | 11388261200 | 51700 | 51500 | 51900 | 51500 | 349 |
| 288 | 20240827 | 145000 | 11370236700 | 51900 | 51400 | 52000 | 51400 | 2757 |
| 289 | 20240827 | 144900 | 11227599600 | 51500 | 51500 | 51500 | 51400 | 684 |
| 290 | 20240827 | 144800 | 11192384800 | 51500 | 51300 | 51500 | 51300 | 390 |
| 291 | 20240827 | 144700 | 11172355300 | 51400 | 51300 | 51400 | 51200 | 283 |
| 292 | 20240827 | 144600 | 11157837600 | 51300 | 51200 | 51500 | 51200 | 558 |
| 293 | 20240827 | 144500 | 11129187900 | 51200 | 51300 | 51400 | 51200 | 284 |
| 294 | 20240827 | 144400 | 11114617400 | 51300 | 51200 | 51500 | 51200 | 1134 |
| 295 | 20240827 | 144300 | 11056419200 | 51300 | 51100 | 51300 | 51100 | 431 |
| 296 | 20240827 | 144200 | 11034350900 | 51200 | 51100 | 51300 | 51000 | 379 |
| 297 | 20240827 | 144100 | 11014991900 | 51300 | 51100 | 51300 | 51000 | 567 |
| 298 | 20240827 | 144000 | 10986008300 | 51200 | 51100 | 51300 | 51100 | 491 |
| 299 | 20240827 | 143900 | 10960879200 | 51000 | 51100 | 51200 | 51000 | 358 |
| 300 | 20240827 | 143800 | 10942582700 | 51100 | 51200 | 51200 | 51100 | 591 |
| 301 | 20240827 | 143700 | 10912342800 | 51100 | 51200 | 51300 | 51100 | 767 |
| 302 | 20240827 | 143600 | 10873093700 | 51200 | 51300 | 51300 | 51100 | 373 |
| 303 | 20240827 | 143500 | 10854013500 | 51200 | 51300 | 51300 | 51200 | 532 |
| 304 | 20240827 | 143400 | 10826752300 | 51200 | 51100 | 51300 | 51000 | 382 |
| 305 | 20240827 | 143300 | 10807185300 | 51100 | 51100 | 51300 | 51000 | 450 |
| 306 | 20240827 | 143200 | 10784167000 | 51100 | 51000 | 51200 | 51000 | 456 |
| 307 | 20240827 | 143100 | 10760864800 | 51100 | 51100 | 51200 | 50900 | 420 |
| 308 | 20240827 | 143000 | 10739402100 | 51000 | 51100 | 51100 | 51000 | 287 |
| 309 | 20240827 | 142900 | 10724753700 | 51100 | 50900 | 51100 | 50800 | 429 |
| 310 | 20240827 | 142800 | 10702890200 | 50900 | 51100 | 51200 | 50900 | 529 |
| 311 | 20240827 | 142700 | 10675876000 | 51200 | 51000 | 51200 | 50900 | 765 |
| 312 | 20240827 | 142600 | 10636885400 | 51100 | 51000 | 51100 | 50900 | 330 |
| 313 | 20240827 | 142500 | 10620039400 | 51000 | 51000 | 51200 | 51000 | 628 |
| 314 | 20240827 | 142400 | 10587963900 | 51000 | 51100 | 51100 | 51000 | 223 |
| 315 | 20240827 | 142300 | 10576581800 | 51200 | 51100 | 51200 | 50900 | 387 |
| 316 | 20240827 | 142200 | 10556833100 | 51100 | 51000 | 51100 | 50900 | 451 |
| 317 | 20240827 | 142100 | 10533830500 | 51000 | 51200 | 51300 | 50900 | 239 |
| 318 | 20240827 | 142000 | 10521609700 | 51300 | 51000 | 51300 | 50900 | 485 |
| 319 | 20240827 | 141900 | 10496849600 | 51000 | 50900 | 51100 | 50900 | 811 |
| 320 | 20240827 | 141800 | 10455492000 | 50900 | 51100 | 51100 | 50900 | 515 |
| 321 | 20240827 | 141700 | 10429203400 | 51100 | 51300 | 51300 | 50900 | 307 |
| 322 | 20240827 | 141600 | 10413542700 | 51200 | 51300 | 51300 | 51200 | 421 |
| 323 | 20240827 | 141500 | 10391967400 | 51300 | 51300 | 51400 | 51100 | 414 |
| 324 | 20240827 | 141400 | 10370755900 | 51300 | 51200 | 51300 | 51200 | 396 |
| 325 | 20240827 | 141300 | 10350443500 | 51300 | 51400 | 51500 | 51200 | 532 |
| 326 | 20240827 | 141200 | 10323112800 | 51400 | 51200 | 51500 | 51200 | 291 |
| 327 | 20240827 | 141100 | 10308148400 | 51300 | 51100 | 51300 | 51100 | 451 |
| 328 | 20240827 | 141000 | 10285037200 | 51200 | 51100 | 51200 | 51000 | 385 |
| 329 | 20240827 | 140900 | 10265352500 | 51000 | 51100 | 51200 | 51000 | 677 |
| 330 | 20240827 | 140800 | 10230809800 | 51200 | 51200 | 51200 | 50900 | 699 |
| 331 | 20240827 | 140700 | 10195115000 | 51200 | 51400 | 51400 | 51200 | 473 |
| 332 | 20240827 | 140600 | 10170841300 | 51400 | 51300 | 51400 | 51300 | 230 |
| 333 | 20240827 | 140500 | 10159037800 | 51400 | 51400 | 51500 | 51300 | 497 |
| 334 | 20240827 | 140400 | 10133502800 | 51400 | 51300 | 51400 | 51300 | 645 |
| 335 | 20240827 | 140300 | 10100375200 | 51300 | 51400 | 51500 | 51300 | 279 |
| 336 | 20240827 | 140200 | 10086024900 | 51400 | 51400 | 51400 | 51200 | 270 |
| 337 | 20240827 | 140100 | 10072184000 | 51400 | 51200 | 51400 | 51100 | 465 |
| 338 | 20240827 | 140000 | 10048331100 | 51200 | 51300 | 51300 | 51200 | 248 |
| 339 | 20240827 | 135900 | 10035613400 | 51400 | 51200 | 51400 | 51200 | 377 |
| 340 | 20240827 | 135800 | 10016269700 | 51200 | 51300 | 51300 | 51100 | 566 |
| 341 | 20240827 | 135700 | 9987261300 | 51300 | 51200 | 51400 | 51100 | 273 |
| 342 | 20240827 | 135600 | 9973278100 | 51200 | 51100 | 51200 | 51100 | 259 |
| 343 | 20240827 | 135500 | 9960041000 | 51100 | 50800 | 51200 | 50700 | 1002 |
| 344 | 20240827 | 135400 | 9909072900 | 50700 | 51000 | 51000 | 50700 | 250 |
| 345 | 20240827 | 135300 | 9896357100 | 50900 | 51000 | 51200 | 50900 | 556 |
| 346 | 20240827 | 135200 | 9867970900 | 51000 | 51200 | 51200 | 51000 | 371 |
| 347 | 20240827 | 135100 | 9849014500 | 51100 | 51000 | 51300 | 51000 | 1026 |
| 348 | 20240827 | 135000 | 9796615200 | 50800 | 51000 | 51200 | 50500 | 2472 |
| 349 | 20240827 | 134900 | 9671009800 | 51100 | 51200 | 51200 | 51000 | 846 |
| 350 | 20240827 | 134800 | 9627812400 | 51300 | 51300 | 51300 | 50900 | 380 |
| 351 | 20240827 | 134700 | 9608383800 | 51300 | 51100 | 51300 | 50900 | 1636 |
| 352 | 20240827 | 134600 | 9524833700 | 51000 | 51200 | 51400 | 51000 | 1300 |
| 353 | 20240827 | 134500 | 9458244900 | 51200 | 51400 | 51500 | 51200 | 802 |
| 354 | 20240827 | 134400 | 9417034500 | 51500 | 51500 | 51700 | 51300 | 603 |
| 355 | 20240827 | 134300 | 9385961900 | 51500 | 51700 | 51900 | 51500 | 709 |
| 356 | 20240827 | 134200 | 9349389100 | 51600 | 52100 | 52100 | 51600 | 831 |
| 357 | 20240827 | 134100 | 9306331900 | 52100 | 52100 | 52100 | 51800 | 322 |
| 358 | 20240827 | 134000 | 9289610400 | 51900 | 51900 | 52100 | 51800 | 483 |
| 359 | 20240827 | 133900 | 9264501700 | 51900 | 52000 | 52000 | 51900 | 318 |
| 360 | 20240827 | 133800 | 9247981600 | 52000 | 52000 | 52000 | 51900 | 3296 |
| 361 | 20240827 | 133700 | 9076596400 | 52000 | 51900 | 52000 | 51900 | 679 |
| 362 | 20240827 | 133600 | 9041354900 | 51900 | 51900 | 51900 | 51800 | 226 |
| 363 | 20240827 | 133500 | 9029626500 | 51900 | 51900 | 51900 | 51900 | 394 |
| 364 | 20240827 | 133400 | 9009177900 | 51900 | 51900 | 51900 | 51800 | 430 |
| 365 | 20240827 | 133300 | 8986863000 | 51800 | 51800 | 51900 | 51700 | 247 |
| 366 | 20240827 | 133200 | 8974069100 | 51800 | 51800 | 51900 | 51800 | 683 |
| 367 | 20240827 | 133100 | 8938680400 | 51800 | 51700 | 51800 | 51600 | 436 |
| 368 | 20240827 | 133000 | 8916103700 | 51600 | 51600 | 51700 | 51500 | 395 |
| 369 | 20240827 | 132900 | 8895710100 | 51500 | 51500 | 51500 | 51200 | 676 |
| 370 | 20240827 | 132800 | 8860899100 | 51200 | 51700 | 51900 | 51200 | 541 |
| 371 | 20240827 | 132700 | 8832924000 | 51700 | 51700 | 51700 | 51500 | 480 |
| 372 | 20240827 | 132600 | 8808164200 | 51700 | 51300 | 51700 | 51200 | 234 |
| 373 | 20240827 | 132500 | 8796104400 | 51200 | 51600 | 51700 | 51200 | 839 |
| 374 | 20240827 | 132400 | 8752937300 | 51600 | 51700 | 51700 | 51500 | 212 |
| 375 | 20240827 | 132300 | 8742000700 | 51700 | 51900 | 51900 | 51600 | 743 |
| 376 | 20240827 | 132200 | 8703488700 | 51900 | 51600 | 51900 | 51500 | 847 |
| 377 | 20240827 | 132100 | 8659674000 | 51600 | 51700 | 51900 | 51500 | 513 |
| 378 | 20240827 | 132000 | 8633187500 | 51700 | 51800 | 51900 | 51700 | 418 |
| 379 | 20240827 | 131900 | 8611559500 | 51800 | 51600 | 51900 | 51600 | 413 |
| 380 | 20240827 | 131800 | 8590194000 | 51800 | 51900 | 51900 | 51600 | 356 |
| 381 | 20240827 | 131700 | 8571789900 | 51800 | 51800 | 51800 | 51800 | 476 |
| 382 | 20240827 | 131600 | 8547133100 | 51700 | 51800 | 51900 | 51700 | 1382 |
| 383 | 20240827 | 131500 | 8475544300 | 51700 | 51800 | 51800 | 51600 | 532 |
| 384 | 20240827 | 131400 | 8447997000 | 51800 | 51800 | 51800 | 51700 | 416 |
| 385 | 20240827 | 131300 | 8426453500 | 51800 | 51700 | 51800 | 51600 | 436 |
| 386 | 20240827 | 131200 | 8403883300 | 51600 | 51700 | 51700 | 51500 | 268 |
| 387 | 20240827 | 131100 | 8390036700 | 51700 | 51600 | 51700 | 51600 | 440 |
| 388 | 20240827 | 131000 | 8367289100 | 51700 | 51600 | 51700 | 51400 | 493 |
| 389 | 20240827 | 130900 | 8341840900 | 51500 | 51500 | 51600 | 51400 | 882 |
| 390 | 20240827 | 130800 | 8296430300 | 51400 | 51600 | 51700 | 51400 | 761 |
| 391 | 20240827 | 130700 | 8257199100 | 51700 | 51700 | 51800 | 51500 | 1881 |
| 392 | 20240827 | 130600 | 8160091000 | 51800 | 51900 | 52000 | 51700 | 1929 |
| 393 | 20240827 | 130500 | 8060192800 | 51900 | 51900 | 52000 | 51900 | 464 |
| 394 | 20240827 | 130400 | 8036081100 | 51900 | 51700 | 51900 | 51700 | 719 |
| 395 | 20240827 | 130300 | 7998846300 | 51800 | 51800 | 51800 | 51600 | 443 |
| 396 | 20240827 | 130200 | 7975922600 | 51800 | 51500 | 51800 | 51500 | 1015 |
| 397 | 20240827 | 130100 | 7923509300 | 51600 | 51600 | 51700 | 51500 | 385 |
| 398 | 20240827 | 130000 | 7903635300 | 51700 | 51700 | 51700 | 51500 | 568 |
| 399 | 20240827 | 125900 | 7874296800 | 51700 | 51600 | 51700 | 51400 | 396 |
| 400 | 20240827 | 125800 | 7853868400 | 51700 | 51700 | 51800 | 51700 | 929 |
| 401 | 20240827 | 125700 | 7805762400 | 51700 | 51700 | 51800 | 51600 | 455 |
| 402 | 20240827 | 125600 | 7782229800 | 51600 | 51900 | 52000 | 51600 | 1431 |
| 403 | 20240827 | 125500 | 7708029900 | 51800 | 51800 | 51900 | 51700 | 1735 |
| 404 | 20240827 | 125400 | 7618065500 | 51800 | 51700 | 51800 | 51600 | 1441 |
| 405 | 20240827 | 125300 | 7543491000 | 51700 | 51500 | 51700 | 51500 | 2056 |
| 406 | 20240827 | 125200 | 7437488900 | 51500 | 51400 | 51500 | 51400 | 420 |
| 407 | 20240827 | 125100 | 7415862600 | 51500 | 51500 | 51500 | 51400 | 606 |
| 408 | 20240827 | 125000 | 7384676200 | 51500 | 51500 | 51500 | 51400 | 717 |
| 409 | 20240827 | 124900 | 7347798200 | 51400 | 51400 | 51500 | 51400 | 408 |
| 410 | 20240827 | 124800 | 7326793900 | 51400 | 51400 | 51400 | 51300 | 455 |
| 411 | 20240827 | 124700 | 7303409300 | 51400 | 51300 | 51400 | 51000 | 1003 |
| 412 | 20240827 | 124600 | 7252020400 | 51300 | 51400 | 51400 | 51200 | 648 |
| 413 | 20240827 | 124500 | 7218779300 | 51400 | 51400 | 51400 | 51400 | 877 |
| 414 | 20240827 | 124400 | 7173701500 | 51400 | 51300 | 51400 | 51300 | 891 |
| 415 | 20240827 | 124300 | 7127969200 | 51300 | 51200 | 51300 | 51200 | 544 |
| 416 | 20240827 | 124200 | 7100065900 | 51100 | 51200 | 51300 | 51000 | 416 |
| 417 | 20240827 | 124100 | 7078762400 | 51300 | 51300 | 51300 | 51200 | 761 |
| 418 | 20240827 | 124000 | 7039767600 | 51300 | 51200 | 51300 | 51100 | 265 |
| 419 | 20240827 | 123900 | 7026197600 | 51200 | 51100 | 51200 | 51100 | 393 |
| 420 | 20240827 | 123800 | 7006094800 | 51100 | 51100 | 51200 | 51000 | 167 |
| 421 | 20240827 | 123700 | 6997563100 | 51200 | 51100 | 51200 | 51000 | 512 |
| 422 | 20240827 | 123600 | 6971395600 | 51100 | 51100 | 51100 | 51000 | 348 |
| 423 | 20240827 | 123500 | 6953613500 | 51100 | 51100 | 51100 | 51000 | 216 |
| 424 | 20240827 | 123400 | 6942576800 | 51000 | 51000 | 51100 | 50900 | 680 |
| 425 | 20240827 | 123300 | 6907879100 | 51000 | 51000 | 51000 | 50900 | 354 |
| 426 | 20240827 | 123200 | 6889836000 | 50800 | 50900 | 51100 | 50700 | 898 |
| 427 | 20240827 | 123100 | 6844177900 | 50900 | 51000 | 51100 | 50900 | 738 |
| 428 | 20240827 | 123000 | 6806546300 | 51000 | 51000 | 51200 | 50900 | 741 |
| 429 | 20240827 | 122900 | 6768712700 | 51100 | 51100 | 51200 | 51000 | 359 |
| 430 | 20240827 | 122800 | 6750359700 | 51100 | 51100 | 51200 | 51000 | 397 |
| 431 | 20240827 | 122700 | 6730042100 | 51100 | 51200 | 51200 | 51100 | 387 |
| 432 | 20240827 | 122600 | 6710233100 | 51000 | 51100 | 51200 | 51000 | 557 |
| 433 | 20240827 | 122500 | 6681762900 | 51200 | 51100 | 51200 | 51000 | 277 |
| 434 | 20240827 | 122400 | 6667603400 | 51200 | 51100 | 51200 | 51000 | 557 |
| 435 | 20240827 | 122300 | 6639104500 | 51100 | 51200 | 51200 | 51000 | 527 |
| 436 | 20240827 | 122200 | 6612170400 | 51200 | 51200 | 51200 | 51000 | 544 |
| 437 | 20240827 | 122100 | 6584322600 | 51200 | 51100 | 51200 | 50800 | 718 |
| 438 | 20240827 | 122000 | 6547652700 | 51100 | 51200 | 51200 | 50800 | 1794 |
| 439 | 20240827 | 121900 | 6455953400 | 50900 | 50900 | 50900 | 50900 | 0 |
| 440 | 20240827 | 121800 | 6455953400 | 50900 | 51100 | 51100 | 50900 | 169 |
| 441 | 20240827 | 121700 | 6447328900 | 51000 | 51100 | 51100 | 51000 | 366 |
| 442 | 20240827 | 121600 | 6428631200 | 51100 | 51000 | 51100 | 50900 | 252 |
| 443 | 20240827 | 121500 | 6415761400 | 51100 | 51000 | 51100 | 50900 | 669 |
| 444 | 20240827 | 121400 | 6381628700 | 51100 | 51100 | 51100 | 50900 | 534 |
| 445 | 20240827 | 121300 | 6354377600 | 51100 | 51000 | 51100 | 51000 | 1071 |
| 446 | 20240827 | 121200 | 6299664500 | 51000 | 51100 | 51100 | 51000 | 1075 |
| 447 | 20240827 | 121100 | 6244754800 | 51100 | 50900 | 51100 | 50800 | 1297 |
| 448 | 20240827 | 121000 | 6178621400 | 50800 | 50800 | 50900 | 50700 | 294 |
| 449 | 20240827 | 120900 | 6163676000 | 50800 | 50700 | 50800 | 50600 | 458 |
| 450 | 20240827 | 120800 | 6140427500 | 50700 | 50700 | 50800 | 50600 | 258 |
| 451 | 20240827 | 120700 | 6127332900 | 50700 | 50800 | 50800 | 50500 | 642 |
| 452 | 20240827 | 120600 | 6094813000 | 50800 | 50700 | 50900 | 50600 | 519 |
| 453 | 20240827 | 120500 | 6068462700 | 50800 | 50800 | 51000 | 50800 | 561 |
| 454 | 20240827 | 120400 | 6039874600 | 50900 | 50900 | 50900 | 50800 | 270 |
| 455 | 20240827 | 120300 | 6026136100 | 50900 | 50600 | 50900 | 50600 | 525 |
| 456 | 20240827 | 120200 | 5999500100 | 50700 | 50800 | 50800 | 50600 | 416 |
| 457 | 20240827 | 120100 | 5978423400 | 50700 | 50900 | 50900 | 50600 | 424 |
| 458 | 20240827 | 120000 | 5956912200 | 50800 | 51000 | 51000 | 50700 | 660 |
| 459 | 20240827 | 115900 | 5923380600 | 51000 | 51000 | 51000 | 50800 | 844 |
| 460 | 20240827 | 115800 | 5880410200 | 51000 | 50400 | 51100 | 50400 | 10348 |
| 461 | 20240827 | 115700 | 5353282600 | 50400 | 50500 | 50600 | 50300 | 397 |
| 462 | 20240827 | 115600 | 5333255600 | 50600 | 50600 | 50600 | 50500 | 429 |
| 463 | 20240827 | 115500 | 5311556300 | 50600 | 50500 | 50600 | 50400 | 405 |
| 464 | 20240827 | 115400 | 5291084500 | 50500 | 50500 | 50600 | 50500 | 368 |
| 465 | 20240827 | 115300 | 5272465000 | 50500 | 50500 | 50500 | 50300 | 210 |
| 466 | 20240827 | 115200 | 5261862400 | 50500 | 50400 | 50500 | 50400 | 600 |
| 467 | 20240827 | 115100 | 5231579400 | 50500 | 50500 | 50500 | 50500 | 199 |
| 468 | 20240827 | 115000 | 5221529900 | 50500 | 50500 | 50500 | 50500 | 426 |
| 469 | 20240827 | 114900 | 5200016900 | 50500 | 50500 | 50500 | 50400 | 357 |
| 470 | 20240827 | 114800 | 5181989600 | 50500 | 50500 | 50500 | 50400 | 281 |
| 471 | 20240827 | 114700 | 5167804900 | 50500 | 50400 | 50500 | 50400 | 509 |
| 472 | 20240827 | 114600 | 5142135400 | 50400 | 50400 | 50500 | 50400 | 441 |
| 473 | 20240827 | 114500 | 5119908000 | 50400 | 50300 | 50400 | 50300 | 427 |
| 474 | 20240827 | 114400 | 5098389800 | 50300 | 50200 | 50400 | 50100 | 441 |
| 475 | 20240827 | 114300 | 5076190300 | 50300 | 50400 | 50400 | 50300 | 405 |
| 476 | 20240827 | 114200 | 5055788700 | 50300 | 50200 | 50400 | 50200 | 562 |
| 477 | 20240827 | 114100 | 5027552700 | 50200 | 50300 | 50300 | 50200 | 271 |
| 478 | 20240827 | 114000 | 5013924400 | 50300 | 50300 | 50300 | 50200 | 619 |
| 479 | 20240827 | 113900 | 4982805600 | 50400 | 50300 | 50400 | 50300 | 366 |
| 480 | 20240827 | 113800 | 4964373200 | 50300 | 50300 | 50300 | 50200 | 842 |
| 481 | 20240827 | 113700 | 4922028400 | 50300 | 50200 | 50300 | 50100 | 734 |
| 482 | 20240827 | 113600 | 4885180900 | 50200 | 50200 | 50200 | 50100 | 448 |
| 483 | 20240827 | 113500 | 4862692800 | 50200 | 50100 | 50200 | 50100 | 483 |
| 484 | 20240827 | 113400 | 4838451200 | 50100 | 50100 | 50200 | 50000 | 771 |
| 485 | 20240827 | 113300 | 4799774600 | 50200 | 50100 | 50200 | 50000 | 449 |
| 486 | 20240827 | 113200 | 4777280300 | 50100 | 50000 | 50100 | 50000 | 484 |
| 487 | 20240827 | 113100 | 4753069300 | 50000 | 49950 | 50000 | 49900 | 531 |
| 488 | 20240827 | 113000 | 4726520400 | 49950 | 50000 | 50000 | 49900 | 349 |
| 489 | 20240827 | 112900 | 4709077750 | 50000 | 50000 | 50000 | 50000 | 222 |
| 490 | 20240827 | 112800 | 4697977750 | 50000 | 49950 | 50000 | 49850 | 507 |
| 491 | 20240827 | 112700 | 4672658150 | 49950 | 49950 | 49950 | 49900 | 241 |
| 492 | 20240827 | 112600 | 4660620250 | 49900 | 50000 | 50000 | 49900 | 469 |
| 493 | 20240827 | 112500 | 4637199350 | 50000 | 50000 | 50000 | 49950 | 416 |
| 494 | 20240827 | 112400 | 4616400550 | 50000 | 50000 | 50000 | 49950 | 539 |
| 495 | 20240827 | 112300 | 4589451800 | 50000 | 50000 | 50100 | 49950 | 745 |
| 496 | 20240827 | 112200 | 4552172700 | 50000 | 50000 | 50100 | 50000 | 1010 |
| 497 | 20240827 | 112100 | 4501640300 | 50100 | 50000 | 50100 | 50000 | 398 |
| 498 | 20240827 | 112000 | 4481715600 | 50000 | 49950 | 50000 | 49950 | 399 |
| 499 | 20240827 | 111900 | 4461773300 | 49950 | 49900 | 49950 | 49850 | 465 |
| 500 | 20240827 | 111800 | 4438559850 | 49900 | 50100 | 50100 | 49900 | 452 |
| 501 | 20240827 | 111700 | 4415962500 | 50100 | 49950 | 50100 | 49900 | 508 |
| 502 | 20240827 | 111600 | 4390552750 | 50000 | 49950 | 50000 | 49900 | 484 |
| 503 | 20240827 | 111500 | 4366371700 | 49900 | 50000 | 50000 | 49900 | 382 |
| 504 | 20240827 | 111400 | 4347279700 | 50000 | 49950 | 50000 | 49900 | 403 |
| 505 | 20240827 | 111300 | 4327149250 | 49900 | 49850 | 49900 | 49750 | 783 |
| 506 | 20240827 | 111200 | 4288115500 | 49900 | 49800 | 49950 | 49800 | 320 |
| 507 | 20240827 | 111100 | 4272144700 | 49800 | 49950 | 50000 | 49800 | 374 |
| 508 | 20240827 | 111000 | 4253496000 | 50000 | 49900 | 50000 | 49800 | 697 |
| 509 | 20240827 | 110900 | 4218687700 | 49950 | 50100 | 50100 | 49950 | 361 |
| 510 | 20240827 | 110800 | 4200644000 | 50100 | 50100 | 50100 | 50000 | 377 |
| 511 | 20240827 | 110700 | 4181760000 | 50100 | 50000 | 50100 | 49950 | 728 |
| 512 | 20240827 | 110600 | 4145349400 | 50000 | 50000 | 50000 | 49950 | 373 |
| 513 | 20240827 | 110500 | 4126700250 | 49950 | 50000 | 50000 | 49950 | 447 |
| 514 | 20240827 | 110400 | 4104356350 | 50000 | 50000 | 50000 | 49950 | 1252 |
| 515 | 20240827 | 110300 | 4041758900 | 50000 | 49950 | 50000 | 49900 | 785 |
| 516 | 20240827 | 110200 | 4002532200 | 49900 | 49900 | 49950 | 49850 | 552 |
| 517 | 20240827 | 110100 | 3974962400 | 49950 | 49950 | 49950 | 49800 | 538 |
| 518 | 20240827 | 110000 | 3948093700 | 49950 | 49850 | 49950 | 49800 | 1740 |
| 519 | 20240827 | 105900 | 3861274500 | 49850 | 49800 | 49850 | 49750 | 771 |
| 520 | 20240827 | 105800 | 3822865900 | 49850 | 49850 | 49850 | 49800 | 426 |
| 521 | 20240827 | 105700 | 3801632900 | 49850 | 49800 | 49850 | 49750 | 489 |
| 522 | 20240827 | 105600 | 3777278850 | 49800 | 49800 | 49800 | 49800 | 427 |
| 523 | 20240827 | 105500 | 3756014250 | 49800 | 49800 | 49800 | 49800 | 150 |
| 524 | 20240827 | 105400 | 3748544250 | 49800 | 49750 | 49800 | 49750 | 514 |
| 525 | 20240827 | 105300 | 3722953050 | 49800 | 49750 | 49800 | 49600 | 575 |
| 526 | 20240827 | 105200 | 3694377950 | 49750 | 49650 | 49750 | 49650 | 225 |
| 527 | 20240827 | 105100 | 3683188900 | 49700 | 49700 | 49750 | 49650 | 513 |
| 528 | 20240827 | 105000 | 3657696550 | 49700 | 49800 | 49800 | 49600 | 39 |
| 529 | 20240827 | 104900 | 3655758300 | 49800 | 49800 | 49800 | 49350 | 748 |
| 530 | 20240827 | 104800 | 3618607350 | 49800 | 49800 | 49900 | 49750 | 376 |
| 531 | 20240827 | 104700 | 3599871250 | 49900 | 49850 | 49900 | 49850 | 441 |
| 532 | 20240827 | 104600 | 3577871700 | 49900 | 49950 | 49950 | 49900 | 721 |
| 533 | 20240827 | 104500 | 3541878450 | 49950 | 49900 | 49950 | 49900 | 802 |
| 534 | 20240827 | 104400 | 3501848050 | 49900 | 49950 | 49950 | 49800 | 726 |
| 535 | 20240827 | 104300 | 3465606950 | 49950 | 49800 | 49950 | 49750 | 417 |
| 536 | 20240827 | 104200 | 3444790300 | 49800 | 49900 | 49950 | 49700 | 889 |
| 537 | 20240827 | 104100 | 3400440500 | 49900 | 49600 | 49950 | 49600 | 697 |
| 538 | 20240827 | 104000 | 3365736000 | 49700 | 50000 | 50000 | 49650 | 1211 |
| 539 | 20240827 | 103900 | 3305353000 | 49950 | 49750 | 50000 | 49750 | 2822 |
| 540 | 20240827 | 103800 | 3164672000 | 49700 | 49750 | 49750 | 49700 | 1026 |
| 541 | 20240827 | 103700 | 3113634400 | 49750 | 49700 | 49750 | 49700 | 254 |
| 542 | 20240827 | 103600 | 3100998450 | 49750 | 49700 | 49750 | 49700 | 1165 |
| 543 | 20240827 | 103500 | 3043052200 | 49700 | 49500 | 49750 | 49500 | 406 |
| 544 | 20240827 | 103400 | 3022903550 | 49500 | 49450 | 49500 | 49400 | 254 |
| 545 | 20240827 | 103300 | 3010335800 | 49400 | 49450 | 49500 | 49250 | 355 |
| 546 | 20240827 | 103200 | 2992809800 | 49400 | 49500 | 49550 | 49250 | 1107 |
| 547 | 20240827 | 103100 | 2938089000 | 49600 | 49700 | 49800 | 49500 | 2582 |
| 548 | 20240827 | 103000 | 2809752200 | 49700 | 49450 | 49700 | 49450 | 2064 |
| 549 | 20240827 | 102900 | 2707479600 | 49450 | 49500 | 49500 | 49350 | 503 |
| 550 | 20240827 | 102800 | 2682619900 | 49450 | 49500 | 49500 | 49450 | 644 |
| 551 | 20240827 | 102700 | 2650746450 | 49550 | 49400 | 49550 | 49400 | 1283 |
| 552 | 20240827 | 102600 | 2587283350 | 49450 | 49300 | 49450 | 49300 | 759 |
| 553 | 20240827 | 102500 | 2549770950 | 49400 | 49200 | 49450 | 49200 | 471 |
| 554 | 20240827 | 102400 | 2526520450 | 49200 | 49200 | 49250 | 49150 | 1538 |
| 555 | 20240827 | 102300 | 2450793500 | 49150 | 49000 | 49150 | 48900 | 649 |
| 556 | 20240827 | 102200 | 2418952450 | 49000 | 49100 | 49100 | 48950 | 421 |
| 557 | 20240827 | 102100 | 2398323750 | 49150 | 49200 | 49250 | 49050 | 719 |
| 558 | 20240827 | 102000 | 2362964350 | 49100 | 49150 | 49250 | 49050 | 897 |
| 559 | 20240827 | 101900 | 2318860350 | 49150 | 48950 | 49150 | 48950 | 971 |
| 560 | 20240827 | 101800 | 2271214100 | 48950 | 49000 | 49000 | 48950 | 112 |
| 561 | 20240827 | 101700 | 2265730850 | 49000 | 48950 | 49000 | 48900 | 334 |
| 562 | 20240827 | 101600 | 2249371400 | 48900 | 48950 | 48950 | 48900 | 609 |
| 563 | 20240827 | 101500 | 2219575200 | 48900 | 48900 | 48950 | 48850 | 868 |
| 564 | 20240827 | 101400 | 2177128750 | 48900 | 48750 | 48900 | 48750 | 767 |
| 565 | 20240827 | 101300 | 2139665450 | 48800 | 48850 | 48950 | 48800 | 507 |
| 566 | 20240827 | 101200 | 2114883450 | 48850 | 48800 | 48850 | 48750 | 683 |
| 567 | 20240827 | 101100 | 2081558600 | 48800 | 48300 | 48800 | 48300 | 5606 |
| 568 | 20240827 | 101000 | 1809740950 | 48300 | 48100 | 48300 | 48100 | 1048 |
| 569 | 20240827 | 100900 | 1759177500 | 48100 | 48200 | 48250 | 48100 | 225 |
| 570 | 20240827 | 100800 | 1748333800 | 48200 | 48150 | 48250 | 48100 | 201 |
| 571 | 20240827 | 100700 | 1738645550 | 48150 | 48200 | 48200 | 48150 | 76 |
| 572 | 20240827 | 100600 | 1734983950 | 48200 | 48100 | 48200 | 48100 | 290 |
| 573 | 20240827 | 100500 | 1721021450 | 48100 | 48100 | 48100 | 48100 | 20 |
| 574 | 20240827 | 100400 | 1720059450 | 48150 | 48000 | 48150 | 47850 | 322 |
| 575 | 20240827 | 100300 | 1704606800 | 48000 | 47900 | 48100 | 47800 | 1366 |
| 576 | 20240827 | 100200 | 1639138400 | 48000 | 47900 | 48000 | 47850 | 140 |
| 577 | 20240827 | 100100 | 1632420000 | 47950 | 48000 | 48000 | 47950 | 27 |
| 578 | 20240827 | 100000 | 1631124450 | 48000 | 47850 | 48000 | 47800 | 183 |
| 579 | 20240827 | 095900 | 1622353100 | 47800 | 48000 | 48000 | 47800 | 1047 |
| 580 | 20240827 | 095800 | 1572270100 | 48000 | 48000 | 48100 | 48000 | 252 |
| 581 | 20240827 | 095700 | 1560163600 | 48000 | 48100 | 48100 | 48000 | 279 |
| 582 | 20240827 | 095600 | 1546770450 | 48000 | 48000 | 48100 | 48000 | 65 |
| 583 | 20240827 | 095500 | 1543648750 | 48000 | 48200 | 48200 | 48000 | 662 |
| 584 | 20240827 | 095400 | 1511864550 | 48150 | 48200 | 48200 | 48050 | 195 |
| 585 | 20240827 | 095300 | 1502477000 | 48200 | 48200 | 48200 | 48200 | 114 |
| 586 | 20240827 | 095200 | 1496982200 | 48100 | 48150 | 48150 | 48050 | 440 |
| 587 | 20240827 | 095100 | 1475831100 | 48200 | 48250 | 48250 | 48200 | 135 |
| 588 | 20240827 | 095000 | 1469318550 | 48150 | 48200 | 48250 | 48150 | 43 |
| 589 | 20240827 | 094900 | 1467247000 | 48250 | 48250 | 48300 | 48250 | 705 |
| 590 | 20240827 | 094800 | 1433225350 | 48250 | 48300 | 48300 | 48200 | 205 |
| 591 | 20240827 | 094700 | 1423336600 | 48300 | 48250 | 48350 | 48250 | 1135 |
| 592 | 20240827 | 094600 | 1368552050 | 48250 | 48150 | 48250 | 48000 | 1339 |
| 593 | 20240827 | 094500 | 1303983600 | 48150 | 47950 | 48150 | 47950 | 1050 |
| 594 | 20240827 | 094400 | 1253528150 | 47950 | 48000 | 48000 | 47950 | 28 |
| 595 | 20240827 | 094300 | 1252184250 | 48050 | 47950 | 48050 | 47900 | 319 |
| 596 | 20240827 | 094200 | 1236869650 | 47900 | 48000 | 48000 | 47900 | 129 |
| 597 | 20240827 | 094100 | 1230686600 | 48000 | 48000 | 48050 | 47950 | 162 |
| 598 | 20240827 | 094000 | 1222910900 | 48000 | 48100 | 48100 | 47950 | 17 |
| 599 | 20240827 | 093900 | 1222095000 | 48100 | 48000 | 48100 | 48000 | 135 |
| 600 | 20240827 | 093800 | 1215601600 | 48000 | 48150 | 48150 | 47900 | 190 |
| 601 | 20240827 | 093700 | 1206478100 | 48100 | 48100 | 48100 | 48050 | 100 |
| 602 | 20240827 | 093600 | 1201668600 | 48100 | 48000 | 48100 | 47750 | 322 |
| 603 | 20240827 | 093500 | 1186218400 | 48000 | 47900 | 48000 | 47900 | 435 |
| 604 | 20240827 | 093400 | 1165374600 | 47450 | 47900 | 48100 | 47450 | 696 |
| 605 | 20240827 | 093300 | 1132097850 | 47900 | 47900 | 47900 | 47850 | 47 |
| 606 | 20240827 | 093200 | 1129846600 | 47900 | 47900 | 48100 | 47800 | 1481 |
| 607 | 20240827 | 093100 | 1058765250 | 47600 | 47700 | 47700 | 47600 | 400 |
| 608 | 20240827 | 093000 | 1039719750 | 47900 | 47550 | 47950 | 47550 | 370 |
| 609 | 20240827 | 092900 | 1022023300 | 47750 | 47550 | 47750 | 47500 | 255 |
| 610 | 20240827 | 092800 | 1009902250 | 47550 | 47650 | 47750 | 47550 | 117 |
| 611 | 20240827 | 092700 | 1004320350 | 47550 | 47600 | 47600 | 47550 | 40 |
| 612 | 20240827 | 092600 | 1002417900 | 47550 | 47800 | 47800 | 47500 | 157 |
| 613 | 20240827 | 092500 | 994930000 | 47800 | 48000 | 48000 | 47500 | 553 |
| 614 | 20240827 | 092400 | 968571500 | 48000 | 48100 | 48100 | 47800 | 507 |
| 615 | 20240827 | 092300 | 944271100 | 48150 | 48300 | 48300 | 47900 | 930 |
| 616 | 20240827 | 092200 | 899590450 | 48300 | 48200 | 48300 | 48100 | 880 |
| 617 | 20240827 | 092100 | 857113200 | 48100 | 47650 | 48400 | 47600 | 3134 |
| 618 | 20240827 | 092000 | 706907900 | 47700 | 47300 | 47700 | 47250 | 4132 |
| 619 | 20240827 | 091900 | 510890500 | 47300 | 47400 | 47400 | 47300 | 146 |
| 620 | 20240827 | 091800 | 503977050 | 47400 | 47350 | 47400 | 47350 | 77 |
| 621 | 20240827 | 091700 | 500331000 | 47250 | 47350 | 47400 | 47250 | 197 |
| 622 | 20240827 | 091600 | 491003100 | 47200 | 47200 | 47400 | 47200 | 882 |
| 623 | 20240827 | 091500 | 449314100 | 47150 | 47400 | 47550 | 47150 | 878 |
| 624 | 20240827 | 091400 | 407653750 | 47200 | 47100 | 47400 | 47100 | 145 |
| 625 | 20240827 | 091300 | 400785350 | 47100 | 47150 | 47550 | 47100 | 768 |
| 626 | 20240827 | 091200 | 364345350 | 47100 | 47450 | 47500 | 46950 | 1396 |
| 627 | 20240827 | 091100 | 298296650 | 47500 | 46750 | 47700 | 46750 | 1315 |
| 628 | 20240827 | 091000 | 236115500 | 46700 | 46750 | 46750 | 46650 | 154 |
| 629 | 20240827 | 090900 | 228918300 | 46750 | 46450 | 46850 | 46450 | 1554 |
| 630 | 20240827 | 090800 | 156496600 | 46350 | 46350 | 46350 | 46350 | 53 |
| 631 | 20240827 | 090700 | 154040050 | 46350 | 46100 | 46350 | 46100 | 139 |
| 632 | 20240827 | 090600 | 147628100 | 46050 | 46000 | 46050 | 46000 | 116 |
| 633 | 20240827 | 090500 | 142289600 | 46150 | 46000 | 46150 | 46000 | 197 |
| 634 | 20240827 | 090400 | 133201150 | 46000 | 46250 | 46250 | 45950 | 933 |
| 635 | 20240827 | 090300 | 90170800 | 46400 | 46400 | 46600 | 46200 | 218 |
| 636 | 20240827 | 090200 | 80071650 | 46400 | 46550 | 46550 | 46400 | 262 |
| 637 | 20240827 | 090100 | 67882300 | 46900 | 46400 | 46950 | 46400 | 214 |
| 638 | 20240827 | 090000 | 57880500 | 46450 | 46500 | 46500 | 46000 | 1255 |