35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 183100 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 265965 |
| 3 | 20240829 | 183000 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 4 | 20240829 | 182900 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 5 | 20240829 | 182800 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 6 | 20240829 | 182700 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 7 | 20240829 | 182600 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 8 | 20240829 | 182500 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 9 | 20240829 | 182400 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 10 | 20240829 | 182300 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 11 | 20240829 | 182200 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 12 | 20240829 | 182100 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 13 | 20240829 | 182000 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 14 | 20240829 | 181900 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 15 | 20240829 | 181800 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 16 | 20240829 | 181700 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 17 | 20240829 | 181600 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 18 | 20240829 | 181500 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 19 | 20240829 | 181400 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 20 | 20240829 | 181300 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 21 | 20240829 | 181200 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 22 | 20240829 | 181100 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 23 | 20240829 | 181000 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 24 | 20240829 | 180900 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 25 | 20240829 | 180800 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 26 | 20240829 | 180700 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 27 | 20240829 | 180600 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 28 | 20240829 | 180500 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 29 | 20240829 | 180400 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 30 | 20240829 | 180300 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 31 | 20240829 | 180200 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 32 | 20240829 | 180100 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 265965 |
| 33 | 20240829 | 180000 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 34 | 20240829 | 175900 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 35 | 20240829 | 175800 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 36 | 20240829 | 175700 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 37 | 20240829 | 175600 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 38 | 20240829 | 175500 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 39 | 20240829 | 175400 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 40 | 20240829 | 175300 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 41 | 20240829 | 175200 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 42 | 20240829 | 175100 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 43 | 20240829 | 175000 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 44 | 20240829 | 174900 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 45 | 20240829 | 174800 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 46 | 20240829 | 174700 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 47 | 20240829 | 174600 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 48 | 20240829 | 174500 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 49 | 20240829 | 174400 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 50 | 20240829 | 174300 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 51 | 20240829 | 174200 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 52 | 20240829 | 174100 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 53 | 20240829 | 174000 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 54 | 20240829 | 173900 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 55 | 20240829 | 173800 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 56 | 20240829 | 173700 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 57 | 20240829 | 173600 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 58 | 20240829 | 173500 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 59 | 20240829 | 173400 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 60 | 20240829 | 173300 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 61 | 20240829 | 173200 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 62 | 20240829 | 173100 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 265965 |
| 63 | 20240829 | 173000 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 64 | 20240829 | 172900 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 65 | 20240829 | 172800 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 66 | 20240829 | 172700 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 67 | 20240829 | 172600 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 68 | 20240829 | 172500 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 69 | 20240829 | 172400 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 70 | 20240829 | 172300 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 71 | 20240829 | 172200 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 72 | 20240829 | 172100 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 73 | 20240829 | 172000 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 74 | 20240829 | 171900 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 75 | 20240829 | 171800 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 76 | 20240829 | 171700 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 77 | 20240829 | 171600 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 78 | 20240829 | 171500 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 79 | 20240829 | 171400 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 80 | 20240829 | 171300 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 81 | 20240829 | 171200 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 82 | 20240829 | 171100 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 83 | 20240829 | 171000 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 84 | 20240829 | 170900 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 85 | 20240829 | 170800 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 86 | 20240829 | 170700 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 87 | 20240829 | 170600 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 88 | 20240829 | 170500 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 89 | 20240829 | 170400 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 90 | 20240829 | 170300 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 91 | 20240829 | 170200 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 92 | 20240829 | 170100 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 265965 |
| 93 | 20240829 | 170000 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 94 | 20240829 | 165900 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 95 | 20240829 | 165800 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 96 | 20240829 | 165700 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 97 | 20240829 | 165600 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 98 | 20240829 | 165500 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 99 | 20240829 | 165400 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 100 | 20240829 | 165300 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 101 | 20240829 | 165200 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 102 | 20240829 | 165100 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 103 | 20240829 | 165000 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 104 | 20240829 | 164900 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 105 | 20240829 | 164800 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 106 | 20240829 | 164700 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 107 | 20240829 | 164600 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 108 | 20240829 | 164500 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 109 | 20240829 | 164400 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 110 | 20240829 | 164300 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 111 | 20240829 | 164200 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 112 | 20240829 | 164100 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 113 | 20240829 | 164000 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 114 | 20240829 | 163900 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 115 | 20240829 | 163800 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 116 | 20240829 | 163700 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 117 | 20240829 | 163600 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 118 | 20240829 | 163500 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 119 | 20240829 | 163400 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 120 | 20240829 | 163300 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 121 | 20240829 | 163200 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 122 | 20240829 | 163100 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 265965 |
| 123 | 20240829 | 163000 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 124 | 20240829 | 162900 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 125 | 20240829 | 162800 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 126 | 20240829 | 162700 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 127 | 20240829 | 162600 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 128 | 20240829 | 162500 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 129 | 20240829 | 162400 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 130 | 20240829 | 162300 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 131 | 20240829 | 162200 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 132 | 20240829 | 162100 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 133 | 20240829 | 162000 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 134 | 20240829 | 161900 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 135 | 20240829 | 161800 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 136 | 20240829 | 161700 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 137 | 20240829 | 161600 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 138 | 20240829 | 161500 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 139 | 20240829 | 161400 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 140 | 20240829 | 161300 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 141 | 20240829 | 161200 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 142 | 20240829 | 161100 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 143 | 20240829 | 161000 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 144 | 20240829 | 160900 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 145 | 20240829 | 160800 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 146 | 20240829 | 160700 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 147 | 20240829 | 160600 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 148 | 20240829 | 160500 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 149 | 20240829 | 160400 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 150 | 20240829 | 160300 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 151 | 20240829 | 160200 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 152 | 20240829 | 160100 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 265965 |
| 153 | 20240829 | 160000 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 154 | 20240829 | 155900 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 155 | 20240829 | 155800 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 156 | 20240829 | 155700 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 157 | 20240829 | 155600 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 158 | 20240829 | 155500 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 159 | 20240829 | 155400 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 160 | 20240829 | 155300 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 161 | 20240829 | 155200 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 162 | 20240829 | 155100 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 163 | 20240829 | 155000 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 164 | 20240829 | 154900 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 165 | 20240829 | 154800 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 166 | 20240829 | 154700 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 167 | 20240829 | 154600 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 168 | 20240829 | 154500 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 169 | 20240829 | 154400 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 170 | 20240829 | 154300 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 171 | 20240829 | 154200 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 172 | 20240829 | 154100 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 173 | 20240829 | 154000 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 174 | 20240829 | 153900 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 175 | 20240829 | 153800 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 176 | 20240829 | 153700 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 177 | 20240829 | 153600 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 178 | 20240829 | 153500 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 179 | 20240829 | 153400 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 180 | 20240829 | 153300 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 181 | 20240829 | 153200 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 182 | 20240829 | 153100 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 265965 |
| 183 | 20240829 | 153000 | 1378948742200 | 169700 | 169700 | 169700 | 169700 | 265965 |
| 184 | 20240829 | 152900 | 1333814481700 | 169700 | 169700 | 169700 | 169700 | 0 |
| 185 | 20240829 | 152800 | 1333814481700 | 169700 | 169700 | 169700 | 169700 | 0 |
| 186 | 20240829 | 152700 | 1333814481700 | 169700 | 169700 | 169700 | 169700 | 0 |
| 187 | 20240829 | 152600 | 1333814481700 | 169700 | 169700 | 169700 | 169700 | 0 |
| 188 | 20240829 | 152500 | 1333814481700 | 169700 | 169700 | 169700 | 169700 | 0 |
| 189 | 20240829 | 152400 | 1333814481700 | 169700 | 169700 | 169700 | 169700 | 0 |
| 190 | 20240829 | 152300 | 1333814481700 | 169700 | 169700 | 169700 | 169700 | 0 |
| 191 | 20240829 | 152200 | 1333814481700 | 169700 | 169700 | 169700 | 169700 | 0 |
| 192 | 20240829 | 152100 | 1333814481700 | 169700 | 169700 | 169700 | 169700 | 0 |
| 193 | 20240829 | 152000 | 1333814481700 | 169700 | 169700 | 169700 | 169700 | 0 |
| 194 | 20240829 | 151900 | 1333814481700 | 169700 | 169800 | 169800 | 169600 | 29918 |
| 195 | 20240829 | 151800 | 1328737454800 | 169700 | 169900 | 170000 | 169700 | 13094 |
| 196 | 20240829 | 151700 | 1326513482400 | 169900 | 169700 | 170000 | 169600 | 26698 |
| 197 | 20240829 | 151600 | 1321982372800 | 169600 | 169800 | 169800 | 169600 | 23240 |
| 198 | 20240829 | 151500 | 1318038113300 | 169800 | 169700 | 169800 | 169700 | 22418 |
| 199 | 20240829 | 151400 | 1314232846500 | 169700 | 169800 | 169800 | 169700 | 17342 |
| 200 | 20240829 | 151300 | 1311289289800 | 169700 | 169900 | 170000 | 169700 | 19573 |
| 201 | 20240829 | 151200 | 1307965303000 | 170000 | 170100 | 170100 | 169900 | 29582 |
| 202 | 20240829 | 151100 | 1302935664500 | 170100 | 169900 | 170100 | 169900 | 14872 |
| 203 | 20240829 | 151000 | 1300407628400 | 169900 | 169800 | 170000 | 169800 | 16229 |
| 204 | 20240829 | 150900 | 1297649862500 | 169800 | 169600 | 169800 | 169600 | 28878 |
| 205 | 20240829 | 150800 | 1292748995300 | 169600 | 169700 | 169800 | 169600 | 16303 |
| 206 | 20240829 | 150700 | 1289983097900 | 169700 | 169800 | 169900 | 169700 | 15599 |
| 207 | 20240829 | 150600 | 1287334250900 | 169900 | 169900 | 170000 | 169800 | 14357 |
| 208 | 20240829 | 150500 | 1284895233200 | 169900 | 170000 | 170100 | 169900 | 27914 |
| 209 | 20240829 | 150400 | 1280150077600 | 170100 | 170000 | 170100 | 170000 | 11682 |
| 210 | 20240829 | 150300 | 1278163876200 | 170000 | 170000 | 170100 | 170000 | 13182 |
| 211 | 20240829 | 150200 | 1275922579300 | 170100 | 170200 | 170300 | 170000 | 19963 |
| 212 | 20240829 | 150100 | 1272525317000 | 170200 | 170200 | 170400 | 170200 | 21373 |
| 213 | 20240829 | 150000 | 1268885761600 | 170200 | 170100 | 170300 | 170000 | 33288 |
| 214 | 20240829 | 145900 | 1263222293800 | 170000 | 170000 | 170100 | 170000 | 13331 |
| 215 | 20240829 | 145800 | 1260955717200 | 170000 | 170100 | 170100 | 170000 | 12211 |
| 216 | 20240829 | 145700 | 1258879379800 | 170000 | 170300 | 170300 | 170000 | 26669 |
| 217 | 20240829 | 145600 | 1254343025100 | 170200 | 170400 | 170500 | 170200 | 31256 |
| 218 | 20240829 | 145500 | 1249018259400 | 170500 | 170300 | 170500 | 170300 | 20150 |
| 219 | 20240829 | 145400 | 1245584285700 | 170400 | 170000 | 170400 | 169900 | 41044 |
| 220 | 20240829 | 145300 | 1238604674100 | 170000 | 170000 | 170000 | 169900 | 11114 |
| 221 | 20240829 | 145200 | 1236715820500 | 169900 | 170000 | 170000 | 169900 | 14174 |
| 222 | 20240829 | 145100 | 1234306644600 | 169900 | 169700 | 170100 | 169600 | 54197 |
| 223 | 20240829 | 145000 | 1225098779100 | 169600 | 169400 | 169700 | 169400 | 27839 |
| 224 | 20240829 | 144900 | 1220378808200 | 169400 | 169400 | 169500 | 169400 | 7486 |
| 225 | 20240829 | 144800 | 1219110604600 | 169400 | 169600 | 169700 | 169400 | 19900 |
| 226 | 20240829 | 144700 | 1215736287900 | 169700 | 169700 | 169700 | 169600 | 9218 |
| 227 | 20240829 | 144600 | 1214172739100 | 169700 | 169700 | 169700 | 169600 | 7091 |
| 228 | 20240829 | 144500 | 1212969729900 | 169600 | 169600 | 169700 | 169600 | 7904 |
| 229 | 20240829 | 144400 | 1211629078200 | 169600 | 169600 | 169700 | 169600 | 6377 |
| 230 | 20240829 | 144300 | 1210547312400 | 169600 | 169500 | 169700 | 169300 | 31410 |
| 231 | 20240829 | 144200 | 1205223714800 | 169500 | 169400 | 169500 | 169400 | 10415 |
| 232 | 20240829 | 144100 | 1203459132800 | 169400 | 169300 | 169500 | 169300 | 9583 |
| 233 | 20240829 | 144000 | 1201835750700 | 169300 | 169500 | 169500 | 169300 | 11863 |
| 234 | 20240829 | 143900 | 1199826110900 | 169400 | 169300 | 169500 | 169300 | 7847 |
| 235 | 20240829 | 143800 | 1198496809500 | 169300 | 169200 | 169500 | 169200 | 19398 |
| 236 | 20240829 | 143700 | 1195211779200 | 169200 | 169000 | 169300 | 169000 | 26780 |
| 237 | 20240829 | 143600 | 1190681760900 | 169000 | 169000 | 169200 | 169000 | 12986 |
| 238 | 20240829 | 143500 | 1188485906700 | 169000 | 169100 | 169100 | 169000 | 7551 |
| 239 | 20240829 | 143400 | 1187209454500 | 169100 | 169200 | 169200 | 169000 | 7379 |
| 240 | 20240829 | 143300 | 1185961628300 | 169100 | 169000 | 169200 | 169000 | 13655 |
| 241 | 20240829 | 143200 | 1183652905300 | 169100 | 169000 | 169100 | 168900 | 18871 |
| 242 | 20240829 | 143100 | 1180463452600 | 169000 | 169100 | 169200 | 169000 | 11655 |
| 243 | 20240829 | 143000 | 1178492465800 | 169100 | 169000 | 169200 | 169000 | 15216 |
| 244 | 20240829 | 142900 | 1175919568400 | 169100 | 169100 | 169200 | 169000 | 18566 |
| 245 | 20240829 | 142800 | 1172780367900 | 169200 | 169500 | 169600 | 169100 | 19646 |
| 246 | 20240829 | 142700 | 1169454205200 | 169500 | 169600 | 169700 | 169500 | 11898 |
| 247 | 20240829 | 142600 | 1167436764700 | 169600 | 169600 | 169700 | 169500 | 14615 |
| 248 | 20240829 | 142500 | 1164958158500 | 169500 | 169600 | 169700 | 169500 | 13370 |
| 249 | 20240829 | 142400 | 1162690808300 | 169600 | 169700 | 169800 | 169600 | 6211 |
| 250 | 20240829 | 142300 | 1161636900800 | 169700 | 169800 | 169800 | 169700 | 10932 |
| 251 | 20240829 | 142200 | 1159781583300 | 169800 | 169900 | 170000 | 169700 | 19454 |
| 252 | 20240829 | 142100 | 1156478075700 | 169900 | 169800 | 170000 | 169700 | 19002 |
| 253 | 20240829 | 142000 | 1153250298000 | 169700 | 169600 | 169800 | 169600 | 14415 |
| 254 | 20240829 | 141900 | 1150804036200 | 169700 | 169600 | 169700 | 169500 | 13264 |
| 255 | 20240829 | 141800 | 1148554577200 | 169600 | 169800 | 169800 | 169600 | 10700 |
| 256 | 20240829 | 141700 | 1146738697900 | 169800 | 169400 | 169800 | 169400 | 25525 |
| 257 | 20240829 | 141600 | 1142409949700 | 169400 | 169300 | 169500 | 169300 | 7515 |
| 258 | 20240829 | 141500 | 1141136896900 | 169300 | 169300 | 169400 | 169300 | 7788 |
| 259 | 20240829 | 141400 | 1139817857500 | 169400 | 169200 | 169400 | 169200 | 19842 |
| 260 | 20240829 | 141300 | 1136458359500 | 169200 | 169200 | 169300 | 169200 | 8575 |
| 261 | 20240829 | 141200 | 1135007365700 | 169200 | 169500 | 169500 | 169200 | 10952 |
| 262 | 20240829 | 141100 | 1133152576400 | 169400 | 169300 | 169500 | 169200 | 22918 |
| 263 | 20240829 | 141000 | 1129271665000 | 169200 | 169200 | 169300 | 169100 | 12827 |
| 264 | 20240829 | 140900 | 1127101317200 | 169200 | 169200 | 169300 | 169200 | 11199 |
| 265 | 20240829 | 140800 | 1125206328300 | 169200 | 169300 | 169300 | 169200 | 7822 |
| 266 | 20240829 | 140700 | 1123882417400 | 169300 | 169500 | 169500 | 169200 | 15658 |
| 267 | 20240829 | 140600 | 1121230675500 | 169400 | 169400 | 169500 | 169400 | 5540 |
| 268 | 20240829 | 140500 | 1120291973100 | 169500 | 169600 | 169700 | 169400 | 9343 |
| 269 | 20240829 | 140400 | 1118707518900 | 169700 | 169300 | 169700 | 169200 | 31683 |
| 270 | 20240829 | 140300 | 1113339471500 | 169300 | 169100 | 169400 | 169100 | 19524 |
| 271 | 20240829 | 140200 | 1110034908200 | 169100 | 169300 | 169400 | 169100 | 12860 |
| 272 | 20240829 | 140100 | 1107859052500 | 169300 | 169500 | 169600 | 169300 | 9859 |
| 273 | 20240829 | 140000 | 1106188599900 | 169500 | 169700 | 169700 | 169500 | 14773 |
| 274 | 20240829 | 135900 | 1103683401200 | 169800 | 169900 | 169900 | 169700 | 13747 |
| 275 | 20240829 | 135800 | 1101349929700 | 169900 | 169600 | 169900 | 169600 | 21150 |
| 276 | 20240829 | 135700 | 1097760858500 | 169600 | 170000 | 170000 | 169600 | 19820 |
| 277 | 20240829 | 135600 | 1094394653600 | 169900 | 170100 | 170200 | 169900 | 35078 |
| 278 | 20240829 | 135500 | 1088430934800 | 170100 | 170100 | 170100 | 169800 | 16939 |
| 279 | 20240829 | 135400 | 1085551555800 | 170000 | 169600 | 170300 | 169500 | 43339 |
| 280 | 20240829 | 135300 | 1078180452500 | 169600 | 169700 | 170300 | 169500 | 53164 |
| 281 | 20240829 | 135200 | 1069143845100 | 169700 | 169100 | 169800 | 169000 | 38306 |
| 282 | 20240829 | 135100 | 1062654905300 | 169000 | 168700 | 169100 | 168600 | 33581 |
| 283 | 20240829 | 135000 | 1056985047000 | 168800 | 168200 | 168800 | 168200 | 54868 |
| 284 | 20240829 | 134900 | 1047739552000 | 168200 | 168200 | 168300 | 168200 | 8727 |
| 285 | 20240829 | 134800 | 1046271545100 | 168300 | 168300 | 168300 | 168200 | 8874 |
| 286 | 20240829 | 134700 | 1044778650400 | 168200 | 168200 | 168300 | 168200 | 11775 |
| 287 | 20240829 | 134600 | 1042797341900 | 168300 | 168300 | 168400 | 168200 | 26496 |
| 288 | 20240829 | 134500 | 1038338590500 | 168300 | 168200 | 168400 | 168200 | 19305 |
| 289 | 20240829 | 134400 | 1035089390500 | 168200 | 168300 | 168300 | 168200 | 9243 |
| 290 | 20240829 | 134300 | 1033534552100 | 168200 | 168400 | 168400 | 168200 | 21332 |
| 291 | 20240829 | 134200 | 1029945609500 | 168300 | 168400 | 168400 | 168300 | 12057 |
| 292 | 20240829 | 134100 | 1027916273400 | 168300 | 168400 | 168400 | 168300 | 6087 |
| 293 | 20240829 | 134000 | 1026891642700 | 168300 | 168300 | 168400 | 168300 | 14590 |
| 294 | 20240829 | 133900 | 1024435487400 | 168400 | 168500 | 168600 | 168300 | 36277 |
| 295 | 20240829 | 133800 | 1018324597000 | 168500 | 168500 | 168600 | 168500 | 9723 |
| 296 | 20240829 | 133700 | 1016686121000 | 168500 | 168500 | 168600 | 168500 | 10279 |
| 297 | 20240829 | 133600 | 1014953936900 | 168500 | 168500 | 168600 | 168500 | 8596 |
| 298 | 20240829 | 133500 | 1013505367700 | 168600 | 168700 | 168700 | 168500 | 16003 |
| 299 | 20240829 | 133400 | 1010807260600 | 168600 | 168700 | 168700 | 168600 | 6742 |
| 300 | 20240829 | 133300 | 1009670504700 | 168600 | 168700 | 168800 | 168600 | 12260 |
| 301 | 20240829 | 133200 | 1007602778600 | 168800 | 168600 | 168800 | 168600 | 6726 |
| 302 | 20240829 | 133100 | 1006468095800 | 168600 | 168700 | 168800 | 168600 | 15510 |
| 303 | 20240829 | 133000 | 1003851815900 | 168700 | 168700 | 168800 | 168600 | 11837 |
| 304 | 20240829 | 132900 | 1001855252000 | 168700 | 168800 | 168800 | 168700 | 6732 |
| 305 | 20240829 | 132800 | 1000719484200 | 168700 | 168700 | 168800 | 168600 | 16341 |
| 306 | 20240829 | 132700 | 997962599100 | 168700 | 168600 | 168800 | 168600 | 14338 |
| 307 | 20240829 | 132600 | 995544459400 | 168600 | 168700 | 168800 | 168600 | 12213 |
| 308 | 20240829 | 132500 | 993484185700 | 168700 | 168800 | 168800 | 168700 | 6012 |
| 309 | 20240829 | 132400 | 992469885600 | 168700 | 168600 | 168900 | 168600 | 21254 |
| 310 | 20240829 | 132300 | 988884101700 | 168600 | 168600 | 168700 | 168600 | 7326 |
| 311 | 20240829 | 132200 | 987648799600 | 168700 | 168600 | 168800 | 168600 | 18358 |
| 312 | 20240829 | 132100 | 984552055000 | 168600 | 168700 | 168700 | 168600 | 7430 |
| 313 | 20240829 | 132000 | 983299314600 | 168700 | 168700 | 168800 | 168600 | 14857 |
| 314 | 20240829 | 131900 | 980793739100 | 168700 | 168700 | 168800 | 168700 | 6986 |
| 315 | 20240829 | 131800 | 979615170300 | 168700 | 168800 | 168800 | 168700 | 7802 |
| 316 | 20240829 | 131700 | 978298918900 | 168700 | 168700 | 168800 | 168600 | 17932 |
| 317 | 20240829 | 131600 | 975273939600 | 168700 | 168700 | 168800 | 168700 | 8074 |
| 318 | 20240829 | 131500 | 973911771000 | 168700 | 168700 | 168800 | 168700 | 6157 |
| 319 | 20240829 | 131400 | 972873034800 | 168700 | 168800 | 168900 | 168700 | 9250 |
| 320 | 20240829 | 131300 | 971311875700 | 168800 | 168800 | 168900 | 168700 | 16239 |
| 321 | 20240829 | 131200 | 968570811900 | 168900 | 168800 | 168900 | 168800 | 11559 |
| 322 | 20240829 | 131100 | 966619130000 | 168800 | 168800 | 168900 | 168800 | 6473 |
| 323 | 20240829 | 131000 | 965526417600 | 168800 | 169000 | 169000 | 168800 | 12511 |
| 324 | 20240829 | 130900 | 963413530300 | 168900 | 168900 | 169000 | 168900 | 5792 |
| 325 | 20240829 | 130800 | 962435231300 | 168900 | 168900 | 169000 | 168900 | 8952 |
| 326 | 20240829 | 130700 | 960922825900 | 168900 | 169100 | 169100 | 168900 | 10984 |
| 327 | 20240829 | 130600 | 959066905000 | 169100 | 169000 | 169100 | 169000 | 3865 |
| 328 | 20240829 | 130500 | 958413691900 | 169000 | 169000 | 169100 | 169000 | 8048 |
| 329 | 20240829 | 130400 | 957053545900 | 169100 | 169000 | 169100 | 169000 | 6655 |
| 330 | 20240829 | 130300 | 955928628200 | 169000 | 169100 | 169200 | 169000 | 12492 |
| 331 | 20240829 | 130200 | 953816362000 | 169200 | 169000 | 169200 | 169000 | 3812 |
| 332 | 20240829 | 130100 | 953171606000 | 169000 | 168900 | 169100 | 168800 | 31141 |
| 333 | 20240829 | 130000 | 947909490400 | 168800 | 168700 | 168900 | 168700 | 7878 |
| 334 | 20240829 | 125900 | 946579750000 | 168700 | 168800 | 168900 | 168700 | 13681 |
| 335 | 20240829 | 125800 | 944270451100 | 168800 | 168800 | 168900 | 168700 | 9957 |
| 336 | 20240829 | 125700 | 942589792800 | 168800 | 168900 | 168900 | 168800 | 3408 |
| 337 | 20240829 | 125600 | 942014387000 | 168800 | 168700 | 169000 | 168700 | 27659 |
| 338 | 20240829 | 125500 | 937344527200 | 168700 | 168700 | 168800 | 168600 | 10386 |
| 339 | 20240829 | 125400 | 935592806200 | 168600 | 168700 | 168800 | 168600 | 8134 |
| 340 | 20240829 | 125300 | 934220594000 | 168700 | 168700 | 168800 | 168600 | 12169 |
| 341 | 20240829 | 125200 | 932167631600 | 168700 | 168700 | 168800 | 168700 | 6723 |
| 342 | 20240829 | 125100 | 931033426500 | 168700 | 168800 | 168900 | 168700 | 7541 |
| 343 | 20240829 | 125000 | 929760609200 | 168800 | 168600 | 168900 | 168600 | 15315 |
| 344 | 20240829 | 124900 | 927175945800 | 168700 | 168800 | 168900 | 168700 | 21324 |
| 345 | 20240829 | 124800 | 923577282900 | 168800 | 168900 | 168900 | 168800 | 4887 |
| 346 | 20240829 | 124700 | 922752210600 | 168800 | 168800 | 168900 | 168800 | 7391 |
| 347 | 20240829 | 124600 | 921504084900 | 168900 | 168900 | 168900 | 168800 | 10827 |
| 348 | 20240829 | 124500 | 919676194300 | 168900 | 168900 | 169000 | 168800 | 8058 |
| 349 | 20240829 | 124400 | 918315430500 | 168900 | 168800 | 169000 | 168800 | 7070 |
| 350 | 20240829 | 124300 | 917121194100 | 168800 | 168900 | 169000 | 168800 | 3904 |
| 351 | 20240829 | 124200 | 916461852600 | 168900 | 169300 | 169300 | 168800 | 19293 |
| 352 | 20240829 | 124100 | 913200121100 | 169300 | 169100 | 169300 | 169000 | 17677 |
| 353 | 20240829 | 124000 | 910209644200 | 169000 | 169000 | 169100 | 168900 | 9900 |
| 354 | 20240829 | 123900 | 908536517900 | 169000 | 169100 | 169100 | 168900 | 11682 |
| 355 | 20240829 | 123800 | 906562274700 | 169100 | 169200 | 169200 | 169000 | 8198 |
| 356 | 20240829 | 123700 | 905175774800 | 169200 | 169200 | 169400 | 169000 | 33690 |
| 357 | 20240829 | 123600 | 899473411300 | 169300 | 168800 | 169300 | 168700 | 24498 |
| 358 | 20240829 | 123500 | 895332262700 | 168700 | 168200 | 168700 | 168200 | 91275 |
| 359 | 20240829 | 123400 | 879966876100 | 168300 | 168200 | 168300 | 168200 | 10195 |
| 360 | 20240829 | 123300 | 878251469900 | 168200 | 168200 | 168300 | 168200 | 4406 |
| 361 | 20240829 | 123200 | 877510309400 | 168300 | 168200 | 168300 | 168200 | 3878 |
| 362 | 20240829 | 123100 | 876858003300 | 168200 | 168200 | 168300 | 168200 | 12532 |
| 363 | 20240829 | 123000 | 874750074700 | 168200 | 168200 | 168300 | 168100 | 10017 |
| 364 | 20240829 | 122900 | 873065537400 | 168200 | 168100 | 168300 | 168100 | 10004 |
| 365 | 20240829 | 122800 | 871383025000 | 168200 | 168200 | 168300 | 168100 | 11959 |
| 366 | 20240829 | 122700 | 869371899000 | 168100 | 168300 | 168300 | 168100 | 24995 |
| 367 | 20240829 | 122600 | 865167676500 | 168300 | 168300 | 168300 | 168200 | 9884 |
| 368 | 20240829 | 122500 | 863504949400 | 168300 | 168300 | 168300 | 168200 | 8420 |
| 369 | 20240829 | 122400 | 862088394900 | 168300 | 168200 | 168300 | 168200 | 8680 |
| 370 | 20240829 | 122300 | 860628299100 | 168200 | 168200 | 168300 | 168100 | 32857 |
| 371 | 20240829 | 122200 | 855101985100 | 168200 | 168100 | 168200 | 168100 | 8712 |
| 372 | 20240829 | 122100 | 853637405000 | 168100 | 168100 | 168200 | 168100 | 7353 |
| 373 | 20240829 | 122000 | 852401253000 | 168100 | 168100 | 168200 | 168100 | 11687 |
| 374 | 20240829 | 121900 | 850436508000 | 168100 | 168100 | 168200 | 168100 | 7538 |
| 375 | 20240829 | 121800 | 849169253100 | 168100 | 168200 | 168300 | 168100 | 24423 |
| 376 | 20240829 | 121700 | 845061574700 | 168200 | 168200 | 168300 | 168200 | 7438 |
| 377 | 20240829 | 121600 | 843810430000 | 168300 | 168200 | 168300 | 168200 | 8933 |
| 378 | 20240829 | 121500 | 842307833900 | 168200 | 168200 | 168300 | 168200 | 7049 |
| 379 | 20240829 | 121400 | 841122082000 | 168300 | 168200 | 168300 | 168200 | 6208 |
| 380 | 20240829 | 121300 | 840077839800 | 168300 | 168200 | 168300 | 168200 | 5494 |
| 381 | 20240829 | 121200 | 839153692700 | 168300 | 168300 | 168300 | 168200 | 4546 |
| 382 | 20240829 | 121100 | 838388965300 | 168200 | 168300 | 168300 | 168200 | 4578 |
| 383 | 20240829 | 121000 | 837618866900 | 168300 | 168200 | 168300 | 168200 | 14740 |
| 384 | 20240829 | 120900 | 835138837800 | 168200 | 168200 | 168300 | 168200 | 8779 |
| 385 | 20240829 | 120800 | 833662069100 | 168300 | 168300 | 168300 | 168200 | 9728 |
| 386 | 20240829 | 120700 | 832025709500 | 168300 | 168300 | 168400 | 168200 | 22102 |
| 387 | 20240829 | 120600 | 828305904900 | 168300 | 168400 | 168400 | 168300 | 11807 |
| 388 | 20240829 | 120500 | 826318347500 | 168400 | 168400 | 168500 | 168300 | 11527 |
| 389 | 20240829 | 120400 | 824377424900 | 168400 | 168500 | 168500 | 168400 | 7730 |
| 390 | 20240829 | 120300 | 823075398800 | 168500 | 168500 | 168600 | 168400 | 12658 |
| 391 | 20240829 | 120200 | 820942984100 | 168500 | 168500 | 168600 | 168500 | 6865 |
| 392 | 20240829 | 120100 | 819786199000 | 168500 | 168500 | 168600 | 168500 | 7824 |
| 393 | 20240829 | 120000 | 818467830900 | 168500 | 168600 | 168600 | 168500 | 5957 |
| 394 | 20240829 | 115900 | 817464028300 | 168600 | 168500 | 168600 | 168400 | 17423 |
| 395 | 20240829 | 115800 | 814528237700 | 168500 | 168500 | 168600 | 168500 | 6280 |
| 396 | 20240829 | 115700 | 813470014700 | 168500 | 168400 | 168600 | 168400 | 12975 |
| 397 | 20240829 | 115600 | 811283838100 | 168400 | 168400 | 168500 | 168400 | 7948 |
| 398 | 20240829 | 115500 | 809945246600 | 168500 | 168500 | 168600 | 168400 | 13285 |
| 399 | 20240829 | 115400 | 807706938500 | 168600 | 168500 | 168600 | 168500 | 12174 |
| 400 | 20240829 | 115300 | 805655561800 | 168500 | 168600 | 168700 | 168500 | 12946 |
| 401 | 20240829 | 115200 | 803473113300 | 168600 | 168600 | 168700 | 168600 | 5912 |
| 402 | 20240829 | 115100 | 802476275500 | 168700 | 168600 | 168700 | 168500 | 11271 |
| 403 | 20240829 | 115000 | 800576156600 | 168600 | 168600 | 168700 | 168600 | 10703 |
| 404 | 20240829 | 114900 | 798771570600 | 168600 | 168600 | 168700 | 168600 | 4270 |
| 405 | 20240829 | 114800 | 798051591200 | 168700 | 168500 | 168700 | 168500 | 13566 |
| 406 | 20240829 | 114700 | 795764457900 | 168500 | 168700 | 168700 | 168500 | 10276 |
| 407 | 20240829 | 114600 | 794032134100 | 168600 | 168600 | 168700 | 168600 | 7752 |
| 408 | 20240829 | 114500 | 792724982900 | 168600 | 168600 | 168700 | 168600 | 8240 |
| 409 | 20240829 | 114400 | 791335580600 | 168600 | 168700 | 168700 | 168600 | 7679 |
| 410 | 20240829 | 114300 | 790040835100 | 168600 | 168700 | 168800 | 168600 | 10432 |
| 411 | 20240829 | 114200 | 788280989500 | 168700 | 168800 | 168900 | 168700 | 18563 |
| 412 | 20240829 | 114100 | 785148046200 | 168900 | 168900 | 168900 | 168800 | 6910 |
| 413 | 20240829 | 114000 | 783981377600 | 168900 | 168800 | 168900 | 168700 | 8974 |
| 414 | 20240829 | 113900 | 782466978300 | 168800 | 168800 | 168900 | 168700 | 11500 |
| 415 | 20240829 | 113800 | 780525953800 | 168900 | 168900 | 168900 | 168800 | 3980 |
| 416 | 20240829 | 113700 | 779853953800 | 169000 | 168900 | 169000 | 168900 | 12132 |
| 417 | 20240829 | 113600 | 777804083000 | 169000 | 168800 | 169000 | 168800 | 16389 |
| 418 | 20240829 | 113500 | 775035913400 | 168800 | 168900 | 169000 | 168800 | 8431 |
| 419 | 20240829 | 113400 | 773612207000 | 169000 | 168900 | 169000 | 168900 | 2876 |
| 420 | 20240829 | 113300 | 773126421100 | 168900 | 168900 | 169000 | 168900 | 4940 |
| 421 | 20240829 | 113200 | 772291997200 | 168900 | 169100 | 169200 | 168900 | 15012 |
| 422 | 20240829 | 113100 | 769754389900 | 169100 | 169100 | 169200 | 169000 | 9593 |
| 423 | 20240829 | 113000 | 768132311700 | 169000 | 168800 | 169100 | 168600 | 36869 |
| 424 | 20240829 | 112900 | 761908713500 | 168800 | 168700 | 168800 | 168700 | 5352 |
| 425 | 20240829 | 112800 | 761005658600 | 168700 | 168700 | 168800 | 168700 | 2339 |
| 426 | 20240829 | 112700 | 760611022200 | 168700 | 168800 | 168900 | 168700 | 8459 |
| 427 | 20240829 | 112600 | 759183314000 | 168800 | 168800 | 168900 | 168700 | 10268 |
| 428 | 20240829 | 112500 | 757450167800 | 168900 | 168500 | 169100 | 168500 | 35085 |
| 429 | 20240829 | 112400 | 751533110000 | 168600 | 168500 | 168600 | 168500 | 5541 |
| 430 | 20240829 | 112300 | 750599263300 | 168500 | 168600 | 168700 | 168500 | 9534 |
| 431 | 20240829 | 112200 | 748992345000 | 168600 | 168800 | 168900 | 168600 | 8447 |
| 432 | 20240829 | 112100 | 747567538400 | 168800 | 168400 | 169100 | 168300 | 59292 |
| 433 | 20240829 | 112000 | 737568196400 | 168300 | 168400 | 168400 | 168300 | 22698 |
| 434 | 20240829 | 111900 | 733747926900 | 168300 | 168300 | 168400 | 168300 | 12278 |
| 435 | 20240829 | 111800 | 731681145700 | 168300 | 168300 | 168500 | 168300 | 13916 |
| 436 | 20240829 | 111700 | 729338545700 | 168400 | 168500 | 168500 | 168300 | 25762 |
| 437 | 20240829 | 111600 | 724999241600 | 168500 | 168600 | 168700 | 168500 | 22106 |
| 438 | 20240829 | 111500 | 721273510000 | 168600 | 168600 | 168700 | 168600 | 11159 |
| 439 | 20240829 | 111400 | 719392066300 | 168600 | 168600 | 168700 | 168600 | 10537 |
| 440 | 20240829 | 111300 | 717615443600 | 168600 | 168700 | 168800 | 168600 | 23417 |
| 441 | 20240829 | 111200 | 713665733800 | 168800 | 168800 | 168800 | 168700 | 9232 |
| 442 | 20240829 | 111100 | 712107885700 | 168700 | 168700 | 168800 | 168700 | 16743 |
| 443 | 20240829 | 111000 | 709282152200 | 168800 | 168700 | 168800 | 168700 | 10127 |
| 444 | 20240829 | 110900 | 707573638900 | 168700 | 168800 | 168800 | 168700 | 4385 |
| 445 | 20240829 | 110800 | 706833734100 | 168700 | 168600 | 168800 | 168600 | 9801 |
| 446 | 20240829 | 110700 | 705180444500 | 168700 | 168700 | 168700 | 168500 | 17461 |
| 447 | 20240829 | 110600 | 702237068200 | 168700 | 168700 | 168800 | 168600 | 12586 |
| 448 | 20240829 | 110500 | 700113766200 | 168800 | 168700 | 168900 | 168700 | 12643 |
| 449 | 20240829 | 110400 | 697979961300 | 168700 | 168800 | 168900 | 168500 | 20385 |
| 450 | 20240829 | 110300 | 694542308600 | 168800 | 168800 | 168900 | 168500 | 76217 |
| 451 | 20240829 | 110200 | 681693370400 | 168800 | 168800 | 168900 | 168700 | 13087 |
| 452 | 20240829 | 110100 | 679484721900 | 168800 | 168900 | 168900 | 168700 | 18892 |
| 453 | 20240829 | 110000 | 676296019200 | 168900 | 168900 | 168900 | 168800 | 5392 |
| 454 | 20240829 | 105900 | 675385636700 | 168900 | 168800 | 168900 | 168800 | 18922 |
| 455 | 20240829 | 105800 | 672191169500 | 168900 | 169000 | 169100 | 168800 | 49541 |
| 456 | 20240829 | 105700 | 663820127000 | 169000 | 169200 | 169200 | 169000 | 15742 |
| 457 | 20240829 | 105600 | 661158444500 | 169100 | 169200 | 169300 | 169100 | 20897 |
| 458 | 20240829 | 105500 | 657623624400 | 169200 | 169200 | 169300 | 169200 | 16120 |
| 459 | 20240829 | 105400 | 654895908500 | 169200 | 169300 | 169300 | 169200 | 5763 |
| 460 | 20240829 | 105300 | 653920578400 | 169300 | 169200 | 169300 | 169200 | 12478 |
| 461 | 20240829 | 105200 | 651808463500 | 169200 | 169200 | 169300 | 169200 | 4059 |
| 462 | 20240829 | 105100 | 651121605700 | 169200 | 169200 | 169300 | 169200 | 4496 |
| 463 | 20240829 | 105000 | 650360696900 | 169200 | 169300 | 169300 | 169200 | 5051 |
| 464 | 20240829 | 104900 | 649505894500 | 169300 | 169400 | 169500 | 169200 | 12322 |
| 465 | 20240829 | 104800 | 647418873000 | 169500 | 169500 | 169500 | 169400 | 3367 |
| 466 | 20240829 | 104700 | 646848373400 | 169500 | 169400 | 169500 | 169300 | 8044 |
| 467 | 20240829 | 104600 | 645486098100 | 169300 | 169600 | 169700 | 169300 | 12633 |
| 468 | 20240829 | 104500 | 643344906000 | 169600 | 169600 | 169700 | 169500 | 7481 |
| 469 | 20240829 | 104400 | 642076242600 | 169600 | 169500 | 169700 | 169500 | 5499 |
| 470 | 20240829 | 104300 | 641143695600 | 169600 | 169700 | 169700 | 169500 | 7361 |
| 471 | 20240829 | 104200 | 639895030600 | 169700 | 169300 | 169800 | 169300 | 20844 |
| 472 | 20240829 | 104100 | 636362986200 | 169400 | 169300 | 169400 | 169200 | 7216 |
| 473 | 20240829 | 104000 | 635141091500 | 169200 | 169300 | 169300 | 169200 | 9470 |
| 474 | 20240829 | 103900 | 633538250700 | 169300 | 169300 | 169400 | 169200 | 7054 |
| 475 | 20240829 | 103800 | 632344068700 | 169300 | 169400 | 169400 | 169300 | 3744 |
| 476 | 20240829 | 103700 | 631710151300 | 169300 | 169500 | 169500 | 169200 | 19647 |
| 477 | 20240829 | 103600 | 628382205300 | 169500 | 169500 | 169600 | 169300 | 6733 |
| 478 | 20240829 | 103500 | 627241167400 | 169500 | 169300 | 169500 | 169300 | 7208 |
| 479 | 20240829 | 103400 | 626020535200 | 169300 | 169400 | 169400 | 169100 | 20901 |
| 480 | 20240829 | 103300 | 622482424700 | 169300 | 169200 | 169400 | 169100 | 7635 |
| 481 | 20240829 | 103200 | 621190005300 | 169200 | 168900 | 169200 | 168900 | 11131 |
| 482 | 20240829 | 103100 | 619308782700 | 168900 | 168800 | 169000 | 168800 | 14040 |
| 483 | 20240829 | 103000 | 616938140700 | 168800 | 169000 | 169100 | 168800 | 33905 |
| 484 | 20240829 | 102900 | 611209958400 | 169100 | 169200 | 169200 | 169000 | 11242 |
| 485 | 20240829 | 102800 | 609309159900 | 169200 | 169100 | 169200 | 169000 | 9200 |
| 486 | 20240829 | 102700 | 607753471700 | 169100 | 169300 | 169400 | 169000 | 28720 |
| 487 | 20240829 | 102600 | 602895610900 | 169300 | 169200 | 169400 | 169200 | 10080 |
| 488 | 20240829 | 102500 | 601189360100 | 169200 | 169500 | 169500 | 169200 | 23939 |
| 489 | 20240829 | 102400 | 597136301600 | 169500 | 169600 | 169600 | 169400 | 23126 |
| 490 | 20240829 | 102300 | 593216397300 | 169500 | 169600 | 169700 | 169500 | 10265 |
| 491 | 20240829 | 102200 | 591475682000 | 169600 | 169700 | 169800 | 169600 | 9619 |
| 492 | 20240829 | 102100 | 589843778200 | 169700 | 169700 | 169800 | 169600 | 12511 |
| 493 | 20240829 | 102000 | 587721282900 | 169700 | 169800 | 169800 | 169600 | 11079 |
| 494 | 20240829 | 101900 | 585840851000 | 169900 | 169800 | 169900 | 169800 | 6597 |
| 495 | 20240829 | 101800 | 584720451300 | 169800 | 169900 | 170100 | 169800 | 12695 |
| 496 | 20240829 | 101700 | 582563173700 | 169900 | 169800 | 170000 | 169700 | 12022 |
| 497 | 20240829 | 101600 | 580521867500 | 169700 | 169600 | 169800 | 169600 | 7165 |
| 498 | 20240829 | 101500 | 579305784200 | 169700 | 169700 | 169800 | 169600 | 13394 |
| 499 | 20240829 | 101400 | 577032564700 | 169700 | 169600 | 169800 | 169600 | 10404 |
| 500 | 20240829 | 101300 | 575267417700 | 169700 | 169600 | 169700 | 169500 | 10868 |
| 501 | 20240829 | 101200 | 573423971600 | 169600 | 169700 | 169800 | 169500 | 14819 |
| 502 | 20240829 | 101100 | 570910290900 | 169700 | 169600 | 169800 | 169500 | 15853 |
| 503 | 20240829 | 101000 | 568220635700 | 169500 | 169800 | 169900 | 169500 | 23983 |
| 504 | 20240829 | 100900 | 564151277800 | 169800 | 170200 | 170200 | 169800 | 53244 |
| 505 | 20240829 | 100800 | 555100480700 | 170100 | 170100 | 170300 | 170100 | 17439 |
| 506 | 20240829 | 100700 | 552133349000 | 170200 | 170300 | 170400 | 170100 | 18502 |
| 507 | 20240829 | 100600 | 548984121700 | 170300 | 170300 | 170500 | 170200 | 19121 |
| 508 | 20240829 | 100500 | 545727804300 | 170400 | 170400 | 170600 | 170300 | 17003 |
| 509 | 20240829 | 100400 | 542829473700 | 170400 | 170500 | 170700 | 170400 | 22398 |
| 510 | 20240829 | 100300 | 539009544300 | 170600 | 170700 | 170700 | 170500 | 6269 |
| 511 | 20240829 | 100200 | 537940094800 | 170700 | 170600 | 170900 | 170400 | 18743 |
| 512 | 20240829 | 100100 | 534742160900 | 170500 | 170600 | 170600 | 170400 | 19900 |
| 513 | 20240829 | 100000 | 531349191300 | 170500 | 170700 | 170800 | 170500 | 14974 |
| 514 | 20240829 | 095900 | 528793993600 | 170800 | 170800 | 170900 | 170700 | 10759 |
| 515 | 20240829 | 095800 | 526956529600 | 170900 | 170900 | 171000 | 170700 | 13628 |
| 516 | 20240829 | 095700 | 524628480500 | 170900 | 170800 | 171100 | 170700 | 11562 |
| 517 | 20240829 | 095600 | 522652863500 | 170800 | 170700 | 170800 | 170600 | 5913 |
| 518 | 20240829 | 095500 | 521643337100 | 170700 | 170800 | 171000 | 170600 | 19999 |
| 519 | 20240829 | 095400 | 518228192900 | 170900 | 170800 | 170900 | 170700 | 10948 |
| 520 | 20240829 | 095300 | 516358801900 | 170700 | 171200 | 171300 | 170700 | 28013 |
| 521 | 20240829 | 095200 | 511570006800 | 171300 | 171300 | 171500 | 171200 | 14382 |
| 522 | 20240829 | 095100 | 509105460500 | 171300 | 171600 | 171600 | 171300 | 25296 |
| 523 | 20240829 | 095000 | 504768135400 | 171600 | 170700 | 171700 | 170700 | 29337 |
| 524 | 20240829 | 094900 | 499742207900 | 170700 | 170800 | 170900 | 170500 | 26405 |
| 525 | 20240829 | 094800 | 495235073100 | 170800 | 170500 | 170800 | 170400 | 12566 |
| 526 | 20240829 | 094700 | 493091186300 | 170600 | 170600 | 170900 | 170500 | 32645 |
| 527 | 20240829 | 094600 | 487520112200 | 170700 | 170900 | 170900 | 170600 | 13006 |
| 528 | 20240829 | 094500 | 485300175900 | 170900 | 170800 | 171000 | 170700 | 20233 |
| 529 | 20240829 | 094400 | 481842700500 | 170700 | 170800 | 170900 | 170500 | 17262 |
| 530 | 20240829 | 094300 | 478895724000 | 170700 | 170500 | 170800 | 170100 | 28555 |
| 531 | 20240829 | 094200 | 474031682000 | 170500 | 170800 | 170800 | 170100 | 47751 |
| 532 | 20240829 | 094100 | 465895588800 | 170800 | 171100 | 171100 | 170500 | 40249 |
| 533 | 20240829 | 094000 | 459019453400 | 171000 | 171200 | 171600 | 171000 | 42623 |
| 534 | 20240829 | 093900 | 451715370100 | 171200 | 171000 | 171300 | 171000 | 25503 |
| 535 | 20240829 | 093800 | 447351011700 | 171100 | 171100 | 171400 | 171000 | 41864 |
| 536 | 20240829 | 093700 | 440184512300 | 171200 | 170400 | 171200 | 170300 | 22589 |
| 537 | 20240829 | 093600 | 436326131700 | 170500 | 171000 | 171200 | 170300 | 46924 |
| 538 | 20240829 | 093500 | 428311312100 | 171100 | 170900 | 171400 | 170800 | 62720 |
| 539 | 20240829 | 093400 | 417579611600 | 171000 | 170500 | 171000 | 170500 | 72312 |
| 540 | 20240829 | 093300 | 405234643500 | 170600 | 170100 | 170600 | 170000 | 35337 |
| 541 | 20240829 | 093200 | 399219684300 | 170200 | 169900 | 170300 | 169800 | 63854 |
| 542 | 20240829 | 093100 | 388357880300 | 169900 | 169400 | 170000 | 169300 | 70669 |
| 543 | 20240829 | 093000 | 376367695300 | 169400 | 168900 | 169500 | 168900 | 32123 |
| 544 | 20240829 | 092900 | 370932220900 | 169000 | 168400 | 169000 | 168400 | 41055 |
| 545 | 20240829 | 092800 | 364006816100 | 168400 | 168300 | 168500 | 168200 | 31370 |
| 546 | 20240829 | 092700 | 358726798100 | 168200 | 168400 | 168400 | 168200 | 28052 |
| 547 | 20240829 | 092600 | 354005237100 | 168300 | 168300 | 168400 | 168300 | 16298 |
| 548 | 20240829 | 092500 | 351261850900 | 168400 | 168300 | 168400 | 168200 | 19378 |
| 549 | 20240829 | 092400 | 348000161200 | 168300 | 168200 | 168400 | 168200 | 22012 |
| 550 | 20240829 | 092300 | 344296504400 | 168300 | 168200 | 168300 | 168000 | 23147 |
| 551 | 20240829 | 092200 | 340403535100 | 168200 | 167900 | 168300 | 167600 | 38120 |
| 552 | 20240829 | 092100 | 334001527300 | 167900 | 167500 | 168000 | 167500 | 37955 |
| 553 | 20240829 | 092000 | 327636258400 | 167600 | 167700 | 167700 | 167500 | 33839 |
| 554 | 20240829 | 091900 | 321965237100 | 167700 | 167700 | 167800 | 167600 | 29128 |
| 555 | 20240829 | 091800 | 317080749700 | 167700 | 167800 | 167900 | 167500 | 46408 |
| 556 | 20240829 | 091700 | 309301840200 | 167900 | 167700 | 168000 | 167700 | 45225 |
| 557 | 20240829 | 091600 | 301710461800 | 167800 | 167700 | 167800 | 167600 | 38704 |
| 558 | 20240829 | 091500 | 295221535300 | 167700 | 167900 | 167900 | 167600 | 42889 |
| 559 | 20240829 | 091400 | 288026741000 | 167900 | 168000 | 168100 | 167800 | 45949 |
| 560 | 20240829 | 091300 | 280310908200 | 168000 | 167600 | 168100 | 167400 | 48028 |
| 561 | 20240829 | 091200 | 272256775800 | 167600 | 168200 | 168300 | 167400 | 146284 |
| 562 | 20240829 | 091100 | 247699993000 | 168300 | 168100 | 168300 | 168100 | 41043 |
| 563 | 20240829 | 091000 | 240797153300 | 168100 | 168600 | 168700 | 168000 | 129078 |
| 564 | 20240829 | 090900 | 219066489700 | 168700 | 169000 | 169100 | 168600 | 107413 |
| 565 | 20240829 | 090800 | 200935221500 | 169100 | 169500 | 169500 | 169000 | 70570 |
| 566 | 20240829 | 090700 | 188994459000 | 169500 | 169500 | 169500 | 169300 | 43808 |
| 567 | 20240829 | 090600 | 181574051500 | 169500 | 168800 | 169600 | 168500 | 102171 |
| 568 | 20240829 | 090500 | 164308736600 | 168900 | 168800 | 169100 | 168600 | 61327 |
| 569 | 20240829 | 090400 | 153955935200 | 168900 | 168900 | 169200 | 168500 | 82511 |
| 570 | 20240829 | 090300 | 140026546100 | 168900 | 168700 | 169200 | 168500 | 95991 |
| 571 | 20240829 | 090200 | 123815999900 | 168700 | 169500 | 169500 | 168600 | 122100 |
| 572 | 20240829 | 090100 | 103175531100 | 169400 | 168100 | 169600 | 167200 | 162510 |
| 573 | 20240829 | 090000 | 75816843000 | 168100 | 167600 | 168600 | 167500 | 447704 |