36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 191000 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 16815 |
| 3 | 20240829 | 190900 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 4 | 20240829 | 190800 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 5 | 20240829 | 190700 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 6 | 20240829 | 190600 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 7 | 20240829 | 190500 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 8 | 20240829 | 190400 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 9 | 20240829 | 190300 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 10 | 20240829 | 190200 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 11 | 20240829 | 190100 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 12 | 20240829 | 190000 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 13 | 20240829 | 185900 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 14 | 20240829 | 185800 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 15 | 20240829 | 185700 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 16 | 20240829 | 185600 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 17 | 20240829 | 185500 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 18 | 20240829 | 185400 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 19 | 20240829 | 185300 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 20 | 20240829 | 185200 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 21 | 20240829 | 185100 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 22 | 20240829 | 185000 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 23 | 20240829 | 184900 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 24 | 20240829 | 184800 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 25 | 20240829 | 184700 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 26 | 20240829 | 184600 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 27 | 20240829 | 184500 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 28 | 20240829 | 184400 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 29 | 20240829 | 184300 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 30 | 20240829 | 184200 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 31 | 20240829 | 184100 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 32 | 20240829 | 184000 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 16815 |
| 33 | 20240829 | 183900 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 34 | 20240829 | 183800 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 35 | 20240829 | 183700 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 36 | 20240829 | 183600 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 37 | 20240829 | 183500 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 38 | 20240829 | 183400 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 39 | 20240829 | 183300 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 40 | 20240829 | 183200 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 41 | 20240829 | 183100 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 42 | 20240829 | 183000 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 43 | 20240829 | 182900 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 44 | 20240829 | 182800 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 45 | 20240829 | 182700 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 46 | 20240829 | 182600 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 47 | 20240829 | 182500 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 48 | 20240829 | 182400 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 49 | 20240829 | 182300 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 50 | 20240829 | 182200 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 51 | 20240829 | 182100 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 52 | 20240829 | 182000 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 53 | 20240829 | 181900 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 54 | 20240829 | 181800 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 55 | 20240829 | 181700 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 56 | 20240829 | 181600 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 57 | 20240829 | 181500 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 58 | 20240829 | 181400 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 59 | 20240829 | 181300 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 60 | 20240829 | 181200 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 61 | 20240829 | 181100 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 62 | 20240829 | 181000 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 16815 |
| 63 | 20240829 | 180900 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 64 | 20240829 | 180800 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 65 | 20240829 | 180700 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 66 | 20240829 | 180600 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 67 | 20240829 | 180500 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 68 | 20240829 | 180400 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 69 | 20240829 | 180300 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 70 | 20240829 | 180200 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 71 | 20240829 | 180100 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 72 | 20240829 | 180000 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 73 | 20240829 | 175900 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 74 | 20240829 | 175800 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 75 | 20240829 | 175700 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 76 | 20240829 | 175600 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 77 | 20240829 | 175500 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 78 | 20240829 | 175400 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 79 | 20240829 | 175300 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 80 | 20240829 | 175200 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 81 | 20240829 | 175100 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 82 | 20240829 | 175000 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 83 | 20240829 | 174900 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 84 | 20240829 | 174800 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 85 | 20240829 | 174700 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 86 | 20240829 | 174600 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 87 | 20240829 | 174500 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 88 | 20240829 | 174400 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 89 | 20240829 | 174300 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 90 | 20240829 | 174200 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 91 | 20240829 | 174100 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 92 | 20240829 | 174000 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 16815 |
| 93 | 20240829 | 173900 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 94 | 20240829 | 173800 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 95 | 20240829 | 173700 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 96 | 20240829 | 173600 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 97 | 20240829 | 173500 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 98 | 20240829 | 173400 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 99 | 20240829 | 173300 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 100 | 20240829 | 173200 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 101 | 20240829 | 173100 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 102 | 20240829 | 173000 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 103 | 20240829 | 172900 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 104 | 20240829 | 172800 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 105 | 20240829 | 172700 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 106 | 20240829 | 172600 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 107 | 20240829 | 172500 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 108 | 20240829 | 172400 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 109 | 20240829 | 172300 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 110 | 20240829 | 172200 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 111 | 20240829 | 172100 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 112 | 20240829 | 172000 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 113 | 20240829 | 171900 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 114 | 20240829 | 171800 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 115 | 20240829 | 171700 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 116 | 20240829 | 171600 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 117 | 20240829 | 171500 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 118 | 20240829 | 171400 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 119 | 20240829 | 171300 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 120 | 20240829 | 171200 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 121 | 20240829 | 171100 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 122 | 20240829 | 171000 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 16815 |
| 123 | 20240829 | 170900 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 124 | 20240829 | 170800 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 125 | 20240829 | 170700 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 126 | 20240829 | 170600 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 127 | 20240829 | 170500 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 128 | 20240829 | 170400 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 129 | 20240829 | 170300 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 130 | 20240829 | 170200 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 131 | 20240829 | 170100 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 132 | 20240829 | 170000 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 133 | 20240829 | 165900 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 134 | 20240829 | 165800 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 135 | 20240829 | 165700 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 136 | 20240829 | 165600 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 137 | 20240829 | 165500 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 138 | 20240829 | 165400 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 139 | 20240829 | 165300 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 140 | 20240829 | 165200 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 141 | 20240829 | 165100 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 142 | 20240829 | 165000 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 143 | 20240829 | 164900 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 144 | 20240829 | 164800 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 145 | 20240829 | 164700 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 146 | 20240829 | 164600 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 147 | 20240829 | 164500 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 148 | 20240829 | 164400 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 149 | 20240829 | 164300 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 150 | 20240829 | 164200 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 151 | 20240829 | 164100 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 152 | 20240829 | 164000 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 16815 |
| 153 | 20240829 | 163900 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 154 | 20240829 | 163800 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 155 | 20240829 | 163700 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 156 | 20240829 | 163600 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 157 | 20240829 | 163500 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 158 | 20240829 | 163400 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 159 | 20240829 | 163300 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 160 | 20240829 | 163200 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 161 | 20240829 | 163100 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 162 | 20240829 | 163000 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 163 | 20240829 | 162900 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 164 | 20240829 | 162800 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 165 | 20240829 | 162700 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 166 | 20240829 | 162600 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 167 | 20240829 | 162500 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 168 | 20240829 | 162400 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 169 | 20240829 | 162300 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 170 | 20240829 | 162200 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 171 | 20240829 | 162100 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 172 | 20240829 | 162000 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 173 | 20240829 | 161900 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 174 | 20240829 | 161800 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 175 | 20240829 | 161700 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 176 | 20240829 | 161600 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 177 | 20240829 | 161500 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 178 | 20240829 | 161400 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 179 | 20240829 | 161300 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 180 | 20240829 | 161200 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 181 | 20240829 | 161100 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 182 | 20240829 | 161000 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 16815 |
| 183 | 20240829 | 160900 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 184 | 20240829 | 160800 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 185 | 20240829 | 160700 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 186 | 20240829 | 160600 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 187 | 20240829 | 160500 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 188 | 20240829 | 160400 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 189 | 20240829 | 160300 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 190 | 20240829 | 160200 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 191 | 20240829 | 160100 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 192 | 20240829 | 160000 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 193 | 20240829 | 155900 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 194 | 20240829 | 155800 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 195 | 20240829 | 155700 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 196 | 20240829 | 155600 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 197 | 20240829 | 155500 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 198 | 20240829 | 155400 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 199 | 20240829 | 155300 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 200 | 20240829 | 155200 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 201 | 20240829 | 155100 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 202 | 20240829 | 155000 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 203 | 20240829 | 154900 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 204 | 20240829 | 154800 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 205 | 20240829 | 154700 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 206 | 20240829 | 154600 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 207 | 20240829 | 154500 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 208 | 20240829 | 154400 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 209 | 20240829 | 154300 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 210 | 20240829 | 154200 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 211 | 20240829 | 154100 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 212 | 20240829 | 154000 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 16815 |
| 213 | 20240829 | 153900 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 214 | 20240829 | 153800 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 215 | 20240829 | 153700 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 216 | 20240829 | 153600 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 217 | 20240829 | 153500 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 218 | 20240829 | 153400 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 219 | 20240829 | 153300 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 220 | 20240829 | 153200 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 221 | 20240829 | 153100 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 0 |
| 222 | 20240829 | 153000 | 28716068700 | 149300 | 149300 | 149300 | 149300 | 16815 |
| 223 | 20240829 | 152900 | 26205589200 | 149800 | 149800 | 149800 | 149800 | 0 |
| 224 | 20240829 | 152800 | 26205589200 | 149800 | 149800 | 149800 | 149800 | 0 |
| 225 | 20240829 | 152700 | 26205589200 | 149800 | 149800 | 149800 | 149800 | 0 |
| 226 | 20240829 | 152600 | 26205589200 | 149800 | 149800 | 149800 | 149800 | 0 |
| 227 | 20240829 | 152500 | 26205589200 | 149800 | 149800 | 149800 | 149800 | 0 |
| 228 | 20240829 | 152400 | 26205589200 | 149800 | 149800 | 149800 | 149800 | 0 |
| 229 | 20240829 | 152300 | 26205589200 | 149800 | 149800 | 149800 | 149800 | 0 |
| 230 | 20240829 | 152200 | 26205589200 | 149800 | 149800 | 149800 | 149800 | 0 |
| 231 | 20240829 | 152100 | 26205589200 | 149800 | 149800 | 149800 | 149800 | 0 |
| 232 | 20240829 | 152000 | 26205589200 | 149800 | 149800 | 149800 | 149800 | 0 |
| 233 | 20240829 | 151900 | 26205589200 | 149800 | 149300 | 149800 | 149300 | 994 |
| 234 | 20240829 | 151800 | 26057042800 | 149200 | 149200 | 149300 | 149200 | 464 |
| 235 | 20240829 | 151700 | 25987807200 | 149200 | 149400 | 149400 | 149200 | 1012 |
| 236 | 20240829 | 151600 | 25836733100 | 149400 | 149400 | 149400 | 149300 | 476 |
| 237 | 20240829 | 151500 | 25765657900 | 149300 | 149300 | 149400 | 149300 | 409 |
| 238 | 20240829 | 151400 | 25704585400 | 149400 | 149500 | 149500 | 149300 | 680 |
| 239 | 20240829 | 151300 | 25603012900 | 149400 | 149500 | 149600 | 149400 | 322 |
| 240 | 20240829 | 151200 | 25554881500 | 149500 | 149500 | 149600 | 149300 | 584 |
| 241 | 20240829 | 151100 | 25467591700 | 149400 | 149400 | 149500 | 149300 | 472 |
| 242 | 20240829 | 151000 | 25397087900 | 149300 | 149400 | 149500 | 149300 | 459 |
| 243 | 20240829 | 150900 | 25328538900 | 149500 | 149400 | 149500 | 149300 | 257 |
| 244 | 20240829 | 150800 | 25290143000 | 149400 | 149500 | 149600 | 149400 | 338 |
| 245 | 20240829 | 150700 | 25239630700 | 149400 | 149600 | 149600 | 149300 | 380 |
| 246 | 20240829 | 150600 | 25182822400 | 149500 | 149500 | 149600 | 149300 | 616 |
| 247 | 20240829 | 150500 | 25090772100 | 149600 | 149600 | 149700 | 149500 | 581 |
| 248 | 20240829 | 150400 | 25003899300 | 149500 | 149600 | 149800 | 149500 | 460 |
| 249 | 20240829 | 150300 | 24935077400 | 149700 | 149700 | 149800 | 149500 | 426 |
| 250 | 20240829 | 150200 | 24871337200 | 149700 | 149800 | 149800 | 149700 | 434 |
| 251 | 20240829 | 150100 | 24806357500 | 149800 | 149800 | 149900 | 149700 | 372 |
| 252 | 20240829 | 150000 | 24750628600 | 149800 | 149900 | 149900 | 149600 | 663 |
| 253 | 20240829 | 145900 | 24651349000 | 149800 | 149600 | 149900 | 149600 | 349 |
| 254 | 20240829 | 145800 | 24599079900 | 149600 | 149700 | 149900 | 149600 | 494 |
| 255 | 20240829 | 145700 | 24525110200 | 149800 | 149900 | 149900 | 149600 | 409 |
| 256 | 20240829 | 145600 | 24463861600 | 149700 | 149800 | 149900 | 149700 | 467 |
| 257 | 20240829 | 145500 | 24393910000 | 149700 | 149800 | 150000 | 149700 | 455 |
| 258 | 20240829 | 145400 | 24325745300 | 149800 | 149900 | 150000 | 149700 | 420 |
| 259 | 20240829 | 145300 | 24262809800 | 149900 | 149900 | 150000 | 149700 | 323 |
| 260 | 20240829 | 145200 | 24214403700 | 149900 | 149900 | 150000 | 149700 | 374 |
| 261 | 20240829 | 145100 | 24158355600 | 149900 | 149800 | 150000 | 149800 | 498 |
| 262 | 20240829 | 145000 | 24083728300 | 149900 | 149700 | 149900 | 149700 | 809 |
| 263 | 20240829 | 144900 | 23962529100 | 149600 | 149700 | 149800 | 149500 | 419 |
| 264 | 20240829 | 144800 | 23899810300 | 149700 | 149600 | 149800 | 149600 | 395 |
| 265 | 20240829 | 144700 | 23840674500 | 149800 | 149700 | 149900 | 149600 | 807 |
| 266 | 20240829 | 144600 | 23719866400 | 149700 | 149800 | 149900 | 149600 | 461 |
| 267 | 20240829 | 144500 | 23650826500 | 149800 | 149900 | 150000 | 149700 | 458 |
| 268 | 20240829 | 144400 | 23582192000 | 149800 | 149900 | 149900 | 149700 | 311 |
| 269 | 20240829 | 144300 | 23535591000 | 149800 | 149800 | 150000 | 149700 | 428 |
| 270 | 20240829 | 144200 | 23471457100 | 149900 | 149900 | 150000 | 149700 | 367 |
| 271 | 20240829 | 144100 | 23416448600 | 150000 | 149900 | 150000 | 149800 | 352 |
| 272 | 20240829 | 144000 | 23363691500 | 149900 | 149800 | 150000 | 149800 | 451 |
| 273 | 20240829 | 143900 | 23296097400 | 149900 | 149800 | 149900 | 149800 | 446 |
| 274 | 20240829 | 143800 | 23229260400 | 149900 | 149600 | 149900 | 149600 | 2569 |
| 275 | 20240829 | 143700 | 22844666900 | 149600 | 149500 | 149700 | 149400 | 1686 |
| 276 | 20240829 | 143600 | 22592545300 | 149500 | 149300 | 149500 | 149200 | 629 |
| 277 | 20240829 | 143500 | 22498601900 | 149400 | 149300 | 149400 | 149200 | 449 |
| 278 | 20240829 | 143400 | 22431551700 | 149400 | 149300 | 149400 | 149300 | 404 |
| 279 | 20240829 | 143300 | 22371227300 | 149300 | 149300 | 149400 | 149200 | 274 |
| 280 | 20240829 | 143200 | 22330333300 | 149200 | 149400 | 149400 | 149200 | 416 |
| 281 | 20240829 | 143100 | 22268228500 | 149300 | 149400 | 149500 | 149300 | 172 |
| 282 | 20240829 | 143000 | 22242537500 | 149500 | 149400 | 149500 | 149400 | 352 |
| 283 | 20240829 | 142900 | 22189941700 | 149400 | 149400 | 149500 | 149400 | 317 |
| 284 | 20240829 | 142800 | 22142577400 | 149500 | 149300 | 149500 | 149200 | 566 |
| 285 | 20240829 | 142700 | 22058042300 | 149200 | 149300 | 149400 | 149200 | 308 |
| 286 | 20240829 | 142600 | 22012051500 | 149300 | 149300 | 149400 | 149300 | 257 |
| 287 | 20240829 | 142500 | 21973676500 | 149400 | 149300 | 149400 | 149200 | 219 |
| 288 | 20240829 | 142400 | 21940988300 | 149300 | 149200 | 149400 | 149200 | 351 |
| 289 | 20240829 | 142300 | 21888599600 | 149200 | 149200 | 149300 | 149100 | 511 |
| 290 | 20240829 | 142200 | 21812355100 | 149300 | 149300 | 149300 | 149100 | 214 |
| 291 | 20240829 | 142100 | 21780422400 | 149300 | 149300 | 149400 | 149100 | 520 |
| 292 | 20240829 | 142000 | 21702785600 | 149200 | 149100 | 149300 | 149100 | 264 |
| 293 | 20240829 | 141900 | 21663412600 | 149200 | 149200 | 149300 | 149100 | 201 |
| 294 | 20240829 | 141800 | 21633430400 | 149300 | 149300 | 149300 | 149200 | 227 |
| 295 | 20240829 | 141700 | 21599555400 | 149200 | 149200 | 149300 | 149200 | 302 |
| 296 | 20240829 | 141600 | 21554490900 | 149200 | 149200 | 149300 | 149200 | 209 |
| 297 | 20240829 | 141500 | 21523303900 | 149200 | 149400 | 149400 | 149200 | 237 |
| 298 | 20240829 | 141400 | 21487935100 | 149300 | 149300 | 149400 | 149200 | 158 |
| 299 | 20240829 | 141300 | 21464347500 | 149300 | 149300 | 149400 | 149200 | 380 |
| 300 | 20240829 | 141200 | 21407617700 | 149400 | 149300 | 149400 | 149300 | 725 |
| 301 | 20240829 | 141100 | 21299366300 | 149200 | 149200 | 149300 | 149100 | 331 |
| 302 | 20240829 | 141000 | 21249986300 | 149200 | 149200 | 149300 | 149200 | 239 |
| 303 | 20240829 | 140900 | 21214323300 | 149200 | 149300 | 149500 | 149200 | 204 |
| 304 | 20240829 | 140800 | 21183860900 | 149500 | 149400 | 149600 | 149300 | 255 |
| 305 | 20240829 | 140700 | 21145770600 | 149400 | 149300 | 149500 | 149300 | 203 |
| 306 | 20240829 | 140600 | 21115454000 | 149400 | 149500 | 149600 | 149300 | 215 |
| 307 | 20240829 | 140500 | 21083330700 | 149500 | 149500 | 149600 | 149400 | 221 |
| 308 | 20240829 | 140400 | 21050305100 | 149500 | 149600 | 149600 | 149400 | 265 |
| 309 | 20240829 | 140300 | 21010698700 | 149600 | 149500 | 149600 | 149500 | 237 |
| 310 | 20240829 | 140200 | 20975262500 | 149500 | 149600 | 149700 | 149500 | 232 |
| 311 | 20240829 | 140100 | 20940567700 | 149500 | 149600 | 149800 | 149500 | 148 |
| 312 | 20240829 | 140000 | 20918418900 | 149600 | 149700 | 149900 | 149600 | 223 |
| 313 | 20240829 | 135900 | 20885039100 | 149800 | 149800 | 149800 | 149600 | 252 |
| 314 | 20240829 | 135800 | 20847301100 | 149700 | 149800 | 149900 | 149700 | 221 |
| 315 | 20240829 | 135700 | 20814203600 | 149700 | 149800 | 149900 | 149700 | 489 |
| 316 | 20240829 | 135600 | 20740947600 | 149900 | 149900 | 149900 | 149700 | 159 |
| 317 | 20240829 | 135500 | 20717130200 | 149700 | 149800 | 149900 | 149700 | 245 |
| 318 | 20240829 | 135400 | 20680442400 | 149800 | 149900 | 149900 | 149700 | 374 |
| 319 | 20240829 | 135300 | 20624414300 | 149900 | 149700 | 149900 | 149700 | 763 |
| 320 | 20240829 | 135200 | 20510138200 | 149700 | 149500 | 149700 | 149500 | 398 |
| 321 | 20240829 | 135100 | 20450583400 | 149600 | 149700 | 149700 | 149500 | 209 |
| 322 | 20240829 | 135000 | 20419321400 | 149700 | 149400 | 149700 | 149300 | 534 |
| 323 | 20240829 | 134900 | 20339490200 | 149500 | 149400 | 149500 | 149300 | 169 |
| 324 | 20240829 | 134800 | 20314239200 | 149500 | 149400 | 149500 | 149400 | 366 |
| 325 | 20240829 | 134700 | 20259539900 | 149400 | 149500 | 149500 | 149400 | 175 |
| 326 | 20240829 | 134600 | 20233391200 | 149500 | 149300 | 149500 | 149300 | 289 |
| 327 | 20240829 | 134500 | 20190228800 | 149400 | 149400 | 149400 | 149200 | 310 |
| 328 | 20240829 | 134400 | 20143940300 | 149200 | 149200 | 149400 | 149200 | 219 |
| 329 | 20240829 | 134300 | 20111250400 | 149300 | 149100 | 149400 | 149100 | 253 |
| 330 | 20240829 | 134200 | 20073489400 | 149300 | 149300 | 149400 | 149100 | 414 |
| 331 | 20240829 | 134100 | 20011696900 | 149400 | 149300 | 149400 | 149300 | 333 |
| 332 | 20240829 | 134000 | 19961974400 | 149300 | 149400 | 149400 | 149300 | 265 |
| 333 | 20240829 | 133900 | 19922407400 | 149300 | 149300 | 149500 | 149300 | 155 |
| 334 | 20240829 | 133800 | 19899260800 | 149300 | 149500 | 149500 | 149300 | 276 |
| 335 | 20240829 | 133700 | 19858033400 | 149500 | 149300 | 149500 | 149300 | 159 |
| 336 | 20240829 | 133600 | 19834277100 | 149500 | 149400 | 149500 | 149300 | 454 |
| 337 | 20240829 | 133500 | 19766477900 | 149400 | 149500 | 149600 | 149300 | 221 |
| 338 | 20240829 | 133400 | 19733454200 | 149500 | 149500 | 149600 | 149400 | 187 |
| 339 | 20240829 | 133300 | 19705505800 | 149500 | 149500 | 149600 | 149400 | 173 |
| 340 | 20240829 | 133200 | 19679643100 | 149500 | 149700 | 149700 | 149500 | 248 |
| 341 | 20240829 | 133100 | 19642547600 | 149600 | 149600 | 149700 | 149600 | 166 |
| 342 | 20240829 | 133000 | 19617707300 | 149700 | 149800 | 149800 | 149600 | 103 |
| 343 | 20240829 | 132900 | 19602292400 | 149700 | 149600 | 149800 | 149500 | 164 |
| 344 | 20240829 | 132800 | 19577749800 | 149500 | 149600 | 149700 | 149500 | 139 |
| 345 | 20240829 | 132700 | 19556958800 | 149600 | 149500 | 149700 | 149500 | 160 |
| 346 | 20240829 | 132600 | 19533031400 | 149500 | 149500 | 149700 | 149400 | 320 |
| 347 | 20240829 | 132500 | 19485166700 | 149500 | 149600 | 149600 | 149400 | 152 |
| 348 | 20240829 | 132400 | 19462438400 | 149600 | 149400 | 149600 | 149400 | 284 |
| 349 | 20240829 | 132300 | 19419983000 | 149500 | 149500 | 149600 | 149400 | 160 |
| 350 | 20240829 | 132200 | 19396071100 | 149500 | 149600 | 149600 | 149500 | 199 |
| 351 | 20240829 | 132100 | 19366315300 | 149500 | 149400 | 149600 | 149200 | 853 |
| 352 | 20240829 | 132000 | 19238825900 | 149500 | 149400 | 149500 | 149400 | 228 |
| 353 | 20240829 | 131900 | 19204758900 | 149500 | 149400 | 149500 | 149300 | 544 |
| 354 | 20240829 | 131800 | 19123507400 | 149300 | 149300 | 149500 | 149300 | 111 |
| 355 | 20240829 | 131700 | 19106926500 | 149500 | 149400 | 149500 | 149300 | 430 |
| 356 | 20240829 | 131600 | 19042681500 | 149500 | 149500 | 149500 | 149400 | 184 |
| 357 | 20240829 | 131500 | 19015185200 | 149500 | 149300 | 149500 | 149300 | 293 |
| 358 | 20240829 | 131400 | 18971414000 | 149400 | 149500 | 149500 | 149300 | 137 |
| 359 | 20240829 | 131300 | 18950951400 | 149300 | 149400 | 149500 | 149200 | 668 |
| 360 | 20240829 | 131200 | 18851191100 | 149300 | 149400 | 149500 | 149300 | 203 |
| 361 | 20240829 | 131100 | 18820869100 | 149400 | 149500 | 149500 | 149200 | 440 |
| 362 | 20240829 | 131000 | 18755141300 | 149500 | 149500 | 149700 | 149200 | 4064 |
| 363 | 20240829 | 130900 | 18148468800 | 149500 | 149600 | 149600 | 149400 | 186 |
| 364 | 20240829 | 130800 | 18120659000 | 149600 | 149400 | 149600 | 149400 | 92 |
| 365 | 20240829 | 130700 | 18106902400 | 149500 | 149500 | 149600 | 149400 | 139 |
| 366 | 20240829 | 130600 | 18086120900 | 149600 | 149600 | 149700 | 149500 | 269 |
| 367 | 20240829 | 130500 | 18045880600 | 149700 | 149700 | 149700 | 149600 | 156 |
| 368 | 20240829 | 130400 | 18022535700 | 149700 | 149700 | 149700 | 149600 | 107 |
| 369 | 20240829 | 130300 | 18006525100 | 149600 | 149600 | 149700 | 149500 | 309 |
| 370 | 20240829 | 130200 | 17960289100 | 149500 | 149700 | 149700 | 149500 | 162 |
| 371 | 20240829 | 130100 | 17936050400 | 149700 | 149600 | 149700 | 149600 | 152 |
| 372 | 20240829 | 130000 | 17913305900 | 149600 | 149600 | 149700 | 149600 | 175 |
| 373 | 20240829 | 125900 | 17887121200 | 149700 | 149500 | 149700 | 149400 | 375 |
| 374 | 20240829 | 125800 | 17831044300 | 149500 | 149500 | 149500 | 149400 | 145 |
| 375 | 20240829 | 125700 | 17809375800 | 149400 | 149500 | 149500 | 149300 | 131 |
| 376 | 20240829 | 125600 | 17789802800 | 149500 | 149400 | 149500 | 149400 | 91 |
| 377 | 20240829 | 125500 | 17776203600 | 149400 | 149300 | 149500 | 149300 | 968 |
| 378 | 20240829 | 125400 | 17631659800 | 149300 | 149300 | 149300 | 149200 | 94 |
| 379 | 20240829 | 125300 | 17617632400 | 149300 | 149400 | 149400 | 149200 | 165 |
| 380 | 20240829 | 125200 | 17592997900 | 149400 | 149400 | 149400 | 149300 | 97 |
| 381 | 20240829 | 125100 | 17578509600 | 149300 | 149500 | 149500 | 149300 | 148 |
| 382 | 20240829 | 125000 | 17556400300 | 149500 | 149400 | 149600 | 149400 | 611 |
| 383 | 20240829 | 124900 | 17465097700 | 149400 | 149400 | 149400 | 149300 | 83 |
| 384 | 20240829 | 124800 | 17452698600 | 149400 | 149500 | 149500 | 149300 | 238 |
| 385 | 20240829 | 124700 | 17417131900 | 149600 | 149700 | 149700 | 149500 | 246 |
| 386 | 20240829 | 124600 | 17380328300 | 149600 | 149700 | 149700 | 149600 | 38 |
| 387 | 20240829 | 124500 | 17374640900 | 149700 | 149700 | 149700 | 149600 | 163 |
| 388 | 20240829 | 124400 | 17350249000 | 149700 | 149600 | 149700 | 149600 | 50 |
| 389 | 20240829 | 124300 | 17342764900 | 149700 | 149700 | 149700 | 149700 | 19 |
| 390 | 20240829 | 124200 | 17339920600 | 149600 | 149700 | 149700 | 149600 | 141 |
| 391 | 20240829 | 124100 | 17318819000 | 149600 | 149700 | 149700 | 149600 | 48 |
| 392 | 20240829 | 124000 | 17311634300 | 149700 | 149700 | 149700 | 149600 | 44 |
| 393 | 20240829 | 123900 | 17305048300 | 149700 | 149700 | 149700 | 149600 | 92 |
| 394 | 20240829 | 123800 | 17291279900 | 149600 | 149700 | 149700 | 149600 | 35 |
| 395 | 20240829 | 123700 | 17286041500 | 149700 | 149700 | 149700 | 149600 | 33 |
| 396 | 20240829 | 123600 | 17281102200 | 149700 | 149900 | 149900 | 149600 | 194 |
| 397 | 20240829 | 123500 | 17252045000 | 149900 | 149600 | 149900 | 149500 | 752 |
| 398 | 20240829 | 123400 | 17139440900 | 149600 | 149600 | 149600 | 149500 | 62 |
| 399 | 20240829 | 123300 | 17130169400 | 149600 | 149600 | 149600 | 149500 | 78 |
| 400 | 20240829 | 123200 | 17118504500 | 149600 | 149500 | 149600 | 149500 | 267 |
| 401 | 20240829 | 123100 | 17078580800 | 149500 | 149600 | 149600 | 149400 | 27 |
| 402 | 20240829 | 123000 | 17074545200 | 149500 | 149600 | 149600 | 149400 | 340 |
| 403 | 20240829 | 122900 | 17023699300 | 149600 | 149600 | 149600 | 149500 | 230 |
| 404 | 20240829 | 122800 | 16989307500 | 149600 | 149600 | 149600 | 149500 | 109 |
| 405 | 20240829 | 122700 | 16973008400 | 149500 | 149600 | 149600 | 149500 | 60 |
| 406 | 20240829 | 122600 | 16964035200 | 149600 | 149600 | 149600 | 149500 | 74 |
| 407 | 20240829 | 122500 | 16952966500 | 149600 | 149600 | 149600 | 149500 | 321 |
| 408 | 20240829 | 122400 | 16904971600 | 149600 | 149600 | 149600 | 149500 | 119 |
| 409 | 20240829 | 122300 | 16887177300 | 149600 | 149600 | 149600 | 149500 | 63 |
| 410 | 20240829 | 122200 | 16877754800 | 149600 | 149700 | 149900 | 149400 | 509 |
| 411 | 20240829 | 122100 | 16801651400 | 149900 | 149900 | 150000 | 149700 | 184 |
| 412 | 20240829 | 122000 | 16774083000 | 150000 | 150000 | 150000 | 149800 | 145 |
| 413 | 20240829 | 121900 | 16752351300 | 150000 | 149900 | 150000 | 149900 | 134 |
| 414 | 20240829 | 121800 | 16732256800 | 149900 | 150000 | 150000 | 149900 | 77 |
| 415 | 20240829 | 121700 | 16720712300 | 150000 | 150000 | 150000 | 149900 | 45 |
| 416 | 20240829 | 121600 | 16713963600 | 150000 | 150000 | 150000 | 149900 | 169 |
| 417 | 20240829 | 121500 | 16688623700 | 150000 | 150000 | 150000 | 149900 | 69 |
| 418 | 20240829 | 121400 | 16678276600 | 150000 | 150000 | 150100 | 150000 | 90 |
| 419 | 20240829 | 121300 | 16664775900 | 150100 | 150100 | 150200 | 149900 | 71 |
| 420 | 20240829 | 121200 | 16654122700 | 150200 | 150000 | 150200 | 149900 | 126 |
| 421 | 20240829 | 121100 | 16635225900 | 150100 | 150200 | 150200 | 150000 | 61 |
| 422 | 20240829 | 121000 | 16626067100 | 150200 | 150200 | 150200 | 150100 | 61 |
| 423 | 20240829 | 120900 | 16616906800 | 150200 | 150300 | 150300 | 150100 | 401 |
| 424 | 20240829 | 120800 | 16556689000 | 150300 | 150300 | 150300 | 150200 | 56 |
| 425 | 20240829 | 120700 | 16548274500 | 150300 | 150300 | 150300 | 150200 | 54 |
| 426 | 20240829 | 120600 | 16540159500 | 150200 | 150100 | 150300 | 150000 | 130 |
| 427 | 20240829 | 120500 | 16520643600 | 150100 | 150100 | 150100 | 150000 | 49 |
| 428 | 20240829 | 120400 | 16513289700 | 150100 | 150000 | 150100 | 149900 | 76 |
| 429 | 20240829 | 120300 | 16501889900 | 150000 | 150000 | 150000 | 149900 | 172 |
| 430 | 20240829 | 120200 | 16476097300 | 150000 | 150000 | 150000 | 149900 | 144 |
| 431 | 20240829 | 120100 | 16454498400 | 149900 | 150000 | 150000 | 149900 | 33 |
| 432 | 20240829 | 120000 | 16449549600 | 150000 | 150000 | 150000 | 149900 | 115 |
| 433 | 20240829 | 115900 | 16432306700 | 150000 | 150000 | 150000 | 149900 | 158 |
| 434 | 20240829 | 115800 | 16408616200 | 150000 | 149700 | 150000 | 149700 | 136 |
| 435 | 20240829 | 115700 | 16388235000 | 149800 | 149800 | 150000 | 149700 | 121 |
| 436 | 20240829 | 115600 | 16370115100 | 149800 | 149900 | 149900 | 149700 | 69 |
| 437 | 20240829 | 115500 | 16359773600 | 149900 | 149900 | 150000 | 149800 | 156 |
| 438 | 20240829 | 115400 | 16336391700 | 150000 | 150000 | 150000 | 149900 | 521 |
| 439 | 20240829 | 115300 | 16258251500 | 150100 | 150200 | 150300 | 150000 | 120 |
| 440 | 20240829 | 115200 | 16240229500 | 150200 | 150300 | 150300 | 150000 | 251 |
| 441 | 20240829 | 115100 | 16202549500 | 150200 | 150300 | 150300 | 150000 | 500 |
| 442 | 20240829 | 115000 | 16127479300 | 150300 | 150200 | 150300 | 150200 | 255 |
| 443 | 20240829 | 114900 | 16089171300 | 150200 | 150200 | 150300 | 150200 | 67 |
| 444 | 20240829 | 114800 | 16079104000 | 150300 | 150300 | 150300 | 150100 | 131 |
| 445 | 20240829 | 114700 | 16059424400 | 150300 | 150300 | 150300 | 150200 | 135 |
| 446 | 20240829 | 114600 | 16039143500 | 150300 | 150300 | 150300 | 150200 | 112 |
| 447 | 20240829 | 114500 | 16022313200 | 150300 | 150300 | 150300 | 150200 | 148 |
| 448 | 20240829 | 114400 | 16000079900 | 150200 | 150200 | 150300 | 150100 | 109 |
| 449 | 20240829 | 114300 | 15983706500 | 150200 | 150100 | 150200 | 150000 | 451 |
| 450 | 20240829 | 114200 | 15916007300 | 150100 | 150100 | 150100 | 150000 | 145 |
| 451 | 20240829 | 114100 | 15894251500 | 150000 | 150100 | 150100 | 150000 | 78 |
| 452 | 20240829 | 114000 | 15882549000 | 150000 | 149900 | 150100 | 149900 | 991 |
| 453 | 20240829 | 113900 | 15733902600 | 149900 | 149900 | 150000 | 149800 | 250 |
| 454 | 20240829 | 113800 | 15696426800 | 150000 | 149900 | 150000 | 149900 | 197 |
| 455 | 20240829 | 113700 | 15666892700 | 150000 | 150000 | 150000 | 149900 | 46 |
| 456 | 20240829 | 113600 | 15659993600 | 150000 | 149900 | 150000 | 149900 | 83 |
| 457 | 20240829 | 113500 | 15647546900 | 150000 | 150000 | 150000 | 149900 | 120 |
| 458 | 20240829 | 113400 | 15629556500 | 150000 | 150000 | 150000 | 149900 | 86 |
| 459 | 20240829 | 113300 | 15616662500 | 150000 | 149900 | 150000 | 149900 | 305 |
| 460 | 20240829 | 113200 | 15570939400 | 150000 | 150000 | 150000 | 149900 | 108 |
| 461 | 20240829 | 113100 | 15554748200 | 150000 | 150000 | 150000 | 149900 | 55 |
| 462 | 20240829 | 113000 | 15546499200 | 150000 | 150000 | 150000 | 149900 | 181 |
| 463 | 20240829 | 112900 | 15519362600 | 150000 | 149800 | 150000 | 149700 | 522 |
| 464 | 20240829 | 112800 | 15441124800 | 149800 | 149900 | 149900 | 149800 | 290 |
| 465 | 20240829 | 112700 | 15397682500 | 149900 | 149700 | 149900 | 149700 | 190 |
| 466 | 20240829 | 112600 | 15369221900 | 149700 | 149800 | 149800 | 149500 | 609 |
| 467 | 20240829 | 112500 | 15278088400 | 149800 | 149900 | 149900 | 149700 | 587 |
| 468 | 20240829 | 112400 | 15190153300 | 149900 | 149900 | 149900 | 149800 | 227 |
| 469 | 20240829 | 112300 | 15156145000 | 149900 | 149900 | 150000 | 149800 | 532 |
| 470 | 20240829 | 112200 | 15076411800 | 149800 | 150100 | 150100 | 149800 | 1602 |
| 471 | 20240829 | 112100 | 14836051100 | 150100 | 150000 | 150100 | 149900 | 548 |
| 472 | 20240829 | 112000 | 14753858300 | 150000 | 150000 | 150000 | 149900 | 130 |
| 473 | 20240829 | 111900 | 14734358400 | 150000 | 149900 | 150000 | 149900 | 689 |
| 474 | 20240829 | 111800 | 14631057400 | 149900 | 149700 | 149900 | 149700 | 753 |
| 475 | 20240829 | 111700 | 14518271100 | 149800 | 149800 | 149800 | 149700 | 126 |
| 476 | 20240829 | 111600 | 14499404900 | 149800 | 149800 | 149800 | 149500 | 178 |
| 477 | 20240829 | 111500 | 14472758500 | 149800 | 149800 | 149800 | 149700 | 181 |
| 478 | 20240829 | 111400 | 14445661500 | 149800 | 149700 | 149800 | 149700 | 283 |
| 479 | 20240829 | 111300 | 14403273700 | 149700 | 149700 | 149800 | 149600 | 348 |
| 480 | 20240829 | 111200 | 14351182900 | 149700 | 149600 | 149700 | 149600 | 505 |
| 481 | 20240829 | 111100 | 14275626600 | 149500 | 149600 | 149600 | 149500 | 180 |
| 482 | 20240829 | 111000 | 14248713100 | 149600 | 149500 | 149600 | 149500 | 169 |
| 483 | 20240829 | 110900 | 14223446700 | 149500 | 149400 | 149500 | 149300 | 49 |
| 484 | 20240829 | 110800 | 14216127200 | 149400 | 149300 | 149500 | 149300 | 166 |
| 485 | 20240829 | 110700 | 14191337900 | 149500 | 149300 | 149500 | 149300 | 200 |
| 486 | 20240829 | 110600 | 14161455200 | 149300 | 149400 | 149500 | 149300 | 219 |
| 487 | 20240829 | 110500 | 14128740100 | 149400 | 149400 | 149500 | 149400 | 100 |
| 488 | 20240829 | 110400 | 14113796500 | 149500 | 149400 | 149500 | 149300 | 193 |
| 489 | 20240829 | 110300 | 14084969000 | 149500 | 149400 | 149500 | 149300 | 137 |
| 490 | 20240829 | 110200 | 14064502200 | 149300 | 149300 | 149500 | 149300 | 113 |
| 491 | 20240829 | 110100 | 14047617500 | 149300 | 149100 | 149500 | 149100 | 312 |
| 492 | 20240829 | 110000 | 14001037000 | 149200 | 149300 | 149300 | 149100 | 150 |
| 493 | 20240829 | 105900 | 13978667000 | 149200 | 149200 | 149300 | 149200 | 169 |
| 494 | 20240829 | 105800 | 13953449300 | 149200 | 149300 | 149300 | 149200 | 140 |
| 495 | 20240829 | 105700 | 13932559500 | 149300 | 149300 | 149300 | 149200 | 567 |
| 496 | 20240829 | 105600 | 13847943700 | 149300 | 149400 | 149400 | 149300 | 344 |
| 497 | 20240829 | 105500 | 13796572600 | 149400 | 149700 | 149800 | 149300 | 1172 |
| 498 | 20240829 | 105400 | 13621244300 | 149600 | 149800 | 149800 | 149600 | 692 |
| 499 | 20240829 | 105300 | 13517641800 | 149800 | 149800 | 149800 | 149700 | 77 |
| 500 | 20240829 | 105200 | 13506109700 | 149800 | 149800 | 149800 | 149700 | 113 |
| 501 | 20240829 | 105100 | 13489191200 | 149700 | 149700 | 149800 | 149600 | 498 |
| 502 | 20240829 | 105000 | 13414645400 | 149700 | 149700 | 149700 | 149600 | 91 |
| 503 | 20240829 | 104900 | 13401027300 | 149700 | 149600 | 149700 | 149600 | 321 |
| 504 | 20240829 | 104800 | 13352994500 | 149700 | 149600 | 149700 | 149600 | 340 |
| 505 | 20240829 | 104700 | 13302124000 | 149600 | 149600 | 149600 | 149400 | 229 |
| 506 | 20240829 | 104600 | 13267883000 | 149600 | 149500 | 149600 | 149400 | 146 |
| 507 | 20240829 | 104500 | 13246056800 | 149500 | 149400 | 149500 | 149400 | 188 |
| 508 | 20240829 | 104400 | 13217961000 | 149400 | 149200 | 149500 | 149100 | 1236 |
| 509 | 20240829 | 104300 | 13033451100 | 149100 | 149100 | 149200 | 149000 | 284 |
| 510 | 20240829 | 104200 | 12991110900 | 149000 | 149100 | 149200 | 148800 | 1045 |
| 511 | 20240829 | 104100 | 12835334800 | 149200 | 149100 | 149200 | 148800 | 439 |
| 512 | 20240829 | 104000 | 12769943700 | 149100 | 149000 | 149200 | 149000 | 462 |
| 513 | 20240829 | 103900 | 12701089300 | 149000 | 148800 | 149000 | 148800 | 809 |
| 514 | 20240829 | 103800 | 12580640700 | 148800 | 148700 | 148800 | 148600 | 155 |
| 515 | 20240829 | 103700 | 12557594500 | 148600 | 148800 | 148800 | 148600 | 216 |
| 516 | 20240829 | 103600 | 12525482600 | 148800 | 148300 | 148800 | 148100 | 995 |
| 517 | 20240829 | 103500 | 12377687000 | 148200 | 148500 | 148600 | 148200 | 2083 |
| 518 | 20240829 | 103400 | 12068718100 | 148500 | 148400 | 148600 | 148300 | 356 |
| 519 | 20240829 | 103300 | 12015865400 | 148300 | 148400 | 148500 | 148100 | 212 |
| 520 | 20240829 | 103200 | 11984438400 | 148100 | 148500 | 148500 | 147900 | 423 |
| 521 | 20240829 | 103100 | 11921767800 | 148500 | 148100 | 148500 | 148000 | 505 |
| 522 | 20240829 | 103000 | 11846941100 | 148100 | 148100 | 148100 | 147600 | 561 |
| 523 | 20240829 | 102900 | 11764008800 | 148100 | 147700 | 148200 | 147600 | 734 |
| 524 | 20240829 | 102800 | 11655406100 | 147700 | 147700 | 147700 | 147600 | 781 |
| 525 | 20240829 | 102700 | 11540122500 | 147800 | 147700 | 147800 | 147600 | 513 |
| 526 | 20240829 | 102600 | 11464374100 | 147700 | 147800 | 147800 | 147700 | 329 |
| 527 | 20240829 | 102500 | 11415775900 | 147700 | 147700 | 147800 | 147600 | 933 |
| 528 | 20240829 | 102400 | 11278024600 | 147700 | 147700 | 147800 | 147600 | 886 |
| 529 | 20240829 | 102300 | 11147169200 | 147700 | 148000 | 148000 | 147700 | 390 |
| 530 | 20240829 | 102200 | 11089508600 | 148000 | 147800 | 148000 | 147700 | 1063 |
| 531 | 20240829 | 102100 | 10932379900 | 147800 | 147800 | 147900 | 147700 | 414 |
| 532 | 20240829 | 102000 | 10871209200 | 147800 | 147900 | 147900 | 147700 | 535 |
| 533 | 20240829 | 101900 | 10792152700 | 147800 | 147800 | 148000 | 147700 | 654 |
| 534 | 20240829 | 101800 | 10695454200 | 147900 | 147800 | 148000 | 147800 | 412 |
| 535 | 20240829 | 101700 | 10634551600 | 147900 | 147700 | 148100 | 147700 | 891 |
| 536 | 20240829 | 101600 | 10502783700 | 147800 | 147800 | 147900 | 147700 | 466 |
| 537 | 20240829 | 101500 | 10433937300 | 147800 | 148000 | 148000 | 147700 | 879 |
| 538 | 20240829 | 101400 | 10303959200 | 147900 | 147900 | 148000 | 147800 | 573 |
| 539 | 20240829 | 101300 | 10219214300 | 148000 | 147800 | 148100 | 147800 | 812 |
| 540 | 20240829 | 101200 | 10099082600 | 147800 | 147800 | 148000 | 147700 | 1096 |
| 541 | 20240829 | 101100 | 9937043200 | 147700 | 147800 | 148000 | 147700 | 923 |
| 542 | 20240829 | 101000 | 9800633800 | 147700 | 147800 | 147900 | 147700 | 655 |
| 543 | 20240829 | 100900 | 9703830400 | 147800 | 148100 | 148100 | 147800 | 841 |
| 544 | 20240829 | 100800 | 9579414200 | 148100 | 148100 | 148200 | 148000 | 821 |
| 545 | 20240829 | 100700 | 9457861100 | 148100 | 148200 | 148200 | 148000 | 861 |
| 546 | 20240829 | 100600 | 9330425400 | 148100 | 148300 | 148300 | 148000 | 572 |
| 547 | 20240829 | 100500 | 9245726800 | 148100 | 148200 | 148300 | 148100 | 807 |
| 548 | 20240829 | 100400 | 9126181600 | 148200 | 148200 | 148300 | 148100 | 393 |
| 549 | 20240829 | 100300 | 9067966800 | 148100 | 148300 | 148500 | 148100 | 1279 |
| 550 | 20240829 | 100200 | 8878357400 | 148300 | 148200 | 148400 | 148100 | 455 |
| 551 | 20240829 | 100100 | 8810917800 | 148200 | 148300 | 148500 | 148100 | 937 |
| 552 | 20240829 | 100000 | 8671945500 | 148300 | 148500 | 148700 | 148300 | 828 |
| 553 | 20240829 | 095900 | 8549014500 | 148500 | 148600 | 148600 | 148500 | 415 |
| 554 | 20240829 | 095800 | 8487386000 | 148600 | 148600 | 148800 | 148500 | 860 |
| 555 | 20240829 | 095700 | 8359639400 | 148600 | 148300 | 148700 | 148300 | 813 |
| 556 | 20240829 | 095600 | 8238921400 | 148400 | 148500 | 148500 | 148300 | 337 |
| 557 | 20240829 | 095500 | 8188933500 | 148500 | 148400 | 148600 | 148300 | 1105 |
| 558 | 20240829 | 095400 | 8024935400 | 148400 | 148500 | 148500 | 148400 | 538 |
| 559 | 20240829 | 095300 | 7945084400 | 148600 | 148600 | 148700 | 148400 | 727 |
| 560 | 20240829 | 095200 | 7837105600 | 148600 | 148700 | 148700 | 148400 | 734 |
| 561 | 20240829 | 095100 | 7728099200 | 148700 | 148100 | 148800 | 148000 | 1379 |
| 562 | 20240829 | 095000 | 7523595300 | 148100 | 148200 | 148200 | 148100 | 388 |
| 563 | 20240829 | 094900 | 7466131300 | 148100 | 148400 | 148400 | 148100 | 1053 |
| 564 | 20240829 | 094800 | 7310045600 | 148400 | 148400 | 148800 | 148300 | 1132 |
| 565 | 20240829 | 094700 | 7142075800 | 148300 | 148200 | 148700 | 148100 | 1067 |
| 566 | 20240829 | 094600 | 6983918500 | 148100 | 147900 | 148300 | 147900 | 1272 |
| 567 | 20240829 | 094500 | 6795640400 | 148000 | 148200 | 148300 | 147900 | 1264 |
| 568 | 20240829 | 094400 | 6608415200 | 148100 | 148000 | 148800 | 148000 | 1385 |
| 569 | 20240829 | 094300 | 6403164600 | 148000 | 148100 | 148200 | 148000 | 680 |
| 570 | 20240829 | 094200 | 6302474500 | 148100 | 147900 | 148100 | 147800 | 1416 |
| 571 | 20240829 | 094100 | 6092996700 | 147900 | 148000 | 148000 | 147900 | 531 |
| 572 | 20240829 | 094000 | 6014456800 | 148000 | 147900 | 148100 | 147900 | 903 |
| 573 | 20240829 | 093900 | 5880830400 | 147900 | 147800 | 148100 | 147800 | 1223 |
| 574 | 20240829 | 093800 | 5699989100 | 147800 | 148200 | 148200 | 147800 | 3369 |
| 575 | 20240829 | 093700 | 5201270600 | 148200 | 148300 | 148400 | 148100 | 1981 |
| 576 | 20240829 | 093600 | 4907680000 | 148300 | 148600 | 148600 | 148300 | 1221 |
| 577 | 20240829 | 093500 | 4726450200 | 148600 | 148400 | 148600 | 148200 | 1077 |
| 578 | 20240829 | 093400 | 4566688500 | 148400 | 148600 | 148700 | 148300 | 973 |
| 579 | 20240829 | 093300 | 4422240900 | 148600 | 148800 | 148800 | 148400 | 1296 |
| 580 | 20240829 | 093200 | 4229699000 | 148800 | 148800 | 148800 | 148600 | 918 |
| 581 | 20240829 | 093100 | 4093219400 | 148800 | 148700 | 149000 | 148700 | 916 |
| 582 | 20240829 | 093000 | 3956918600 | 148700 | 148600 | 148700 | 148400 | 864 |
| 583 | 20240829 | 092900 | 3828572500 | 148600 | 148900 | 148900 | 148500 | 1532 |
| 584 | 20240829 | 092800 | 3600849900 | 148900 | 149100 | 149300 | 148800 | 693 |
| 585 | 20240829 | 092700 | 3497602200 | 149100 | 148800 | 149300 | 148600 | 987 |
| 586 | 20240829 | 092600 | 3350533200 | 148800 | 148900 | 149000 | 148600 | 519 |
| 587 | 20240829 | 092500 | 3273315500 | 149000 | 149000 | 149000 | 148800 | 348 |
| 588 | 20240829 | 092400 | 3221506200 | 148900 | 148800 | 149000 | 148700 | 463 |
| 589 | 20240829 | 092300 | 3152557600 | 148800 | 148800 | 148800 | 148600 | 688 |
| 590 | 20240829 | 092200 | 3050216900 | 148900 | 149100 | 149200 | 148800 | 832 |
| 591 | 20240829 | 092100 | 2926249500 | 149100 | 149400 | 149500 | 149000 | 485 |
| 592 | 20240829 | 092000 | 2853841300 | 149400 | 149600 | 149800 | 149300 | 630 |
| 593 | 20240829 | 091900 | 2759631700 | 149600 | 149100 | 149600 | 149100 | 960 |
| 594 | 20240829 | 091800 | 2616297600 | 149200 | 148700 | 149200 | 148700 | 613 |
| 595 | 20240829 | 091700 | 2525072000 | 148700 | 148800 | 148800 | 148700 | 145 |
| 596 | 20240829 | 091600 | 2503507100 | 148700 | 148600 | 148800 | 148500 | 541 |
| 597 | 20240829 | 091500 | 2423106900 | 148500 | 148700 | 148700 | 148500 | 295 |
| 598 | 20240829 | 091400 | 2379285600 | 148800 | 148700 | 148800 | 148500 | 513 |
| 599 | 20240829 | 091300 | 2303002000 | 148700 | 149000 | 149000 | 148600 | 205 |
| 600 | 20240829 | 091200 | 2272512900 | 148900 | 149100 | 149100 | 148600 | 314 |
| 601 | 20240829 | 091100 | 2225817100 | 149100 | 148800 | 149100 | 148500 | 3104 |
| 602 | 20240829 | 091000 | 1764684400 | 148800 | 149400 | 149400 | 148800 | 901 |
| 603 | 20240829 | 090900 | 1630460100 | 149000 | 149000 | 149400 | 148800 | 1170 |
| 604 | 20240829 | 090800 | 1456022800 | 149100 | 149200 | 149400 | 148900 | 216 |
| 605 | 20240829 | 090700 | 1423789000 | 149300 | 148800 | 149300 | 148700 | 291 |
| 606 | 20240829 | 090600 | 1380441800 | 148900 | 149300 | 149400 | 148700 | 1634 |
| 607 | 20240829 | 090500 | 1136919500 | 149100 | 149000 | 149300 | 148800 | 420 |
| 608 | 20240829 | 090400 | 1074297400 | 148700 | 148600 | 149100 | 148400 | 531 |
| 609 | 20240829 | 090300 | 995346700 | 148600 | 148600 | 149400 | 148600 | 357 |
| 610 | 20240829 | 090200 | 942236200 | 149200 | 148400 | 149400 | 148100 | 1446 |
| 611 | 20240829 | 090100 | 727656300 | 148300 | 148800 | 149500 | 148300 | 891 |
| 612 | 20240829 | 090000 | 595224900 | 148800 | 150500 | 150500 | 148800 | 3958 |