36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240830 | 192000 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 3643 |
| 3 | 20240830 | 191900 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 4 | 20240830 | 191800 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 5 | 20240830 | 191700 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 6 | 20240830 | 191600 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 7 | 20240830 | 191500 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 8 | 20240830 | 191400 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 9 | 20240830 | 191300 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 10 | 20240830 | 191200 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 11 | 20240830 | 191100 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 12 | 20240830 | 191000 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 13 | 20240830 | 190900 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 14 | 20240830 | 190800 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 15 | 20240830 | 190700 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 16 | 20240830 | 190600 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 17 | 20240830 | 190500 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 18 | 20240830 | 190400 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 19 | 20240830 | 190300 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 20 | 20240830 | 190200 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 21 | 20240830 | 190100 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 22 | 20240830 | 190000 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 23 | 20240830 | 185900 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 24 | 20240830 | 185800 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 25 | 20240830 | 185700 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 26 | 20240830 | 185600 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 27 | 20240830 | 185500 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 28 | 20240830 | 185400 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 29 | 20240830 | 185300 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 30 | 20240830 | 185200 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 31 | 20240830 | 185100 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 32 | 20240830 | 185000 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 3643 |
| 33 | 20240830 | 184900 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 34 | 20240830 | 184800 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 35 | 20240830 | 184700 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 36 | 20240830 | 184600 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 37 | 20240830 | 184500 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 38 | 20240830 | 184400 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 39 | 20240830 | 184300 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 40 | 20240830 | 184200 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 41 | 20240830 | 184100 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 42 | 20240830 | 184000 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 43 | 20240830 | 183900 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 44 | 20240830 | 183800 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 45 | 20240830 | 183700 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 46 | 20240830 | 183600 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 47 | 20240830 | 183500 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 48 | 20240830 | 183400 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 49 | 20240830 | 183300 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 50 | 20240830 | 183200 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 51 | 20240830 | 183100 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 52 | 20240830 | 183000 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 53 | 20240830 | 182900 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 54 | 20240830 | 182800 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 55 | 20240830 | 182700 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 56 | 20240830 | 182600 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 57 | 20240830 | 182500 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 58 | 20240830 | 182400 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 59 | 20240830 | 182300 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 60 | 20240830 | 182200 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 61 | 20240830 | 182100 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 62 | 20240830 | 182000 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 3643 |
| 63 | 20240830 | 181900 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 64 | 20240830 | 181800 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 65 | 20240830 | 181700 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 66 | 20240830 | 181600 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 67 | 20240830 | 181500 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 68 | 20240830 | 181400 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 69 | 20240830 | 181300 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 70 | 20240830 | 181200 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 71 | 20240830 | 181100 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 72 | 20240830 | 181000 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 73 | 20240830 | 180900 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 74 | 20240830 | 180800 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 75 | 20240830 | 180700 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 76 | 20240830 | 180600 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 77 | 20240830 | 180500 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 78 | 20240830 | 180400 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 79 | 20240830 | 180300 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 80 | 20240830 | 180200 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 81 | 20240830 | 180100 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 82 | 20240830 | 180000 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 83 | 20240830 | 175900 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 84 | 20240830 | 175800 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 85 | 20240830 | 175700 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 86 | 20240830 | 175600 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 87 | 20240830 | 175500 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 88 | 20240830 | 175400 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 89 | 20240830 | 175300 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 90 | 20240830 | 175200 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 91 | 20240830 | 175100 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 92 | 20240830 | 175000 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 3643 |
| 93 | 20240830 | 174900 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 94 | 20240830 | 174800 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 95 | 20240830 | 174700 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 96 | 20240830 | 174600 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 97 | 20240830 | 174500 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 98 | 20240830 | 174400 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 99 | 20240830 | 174300 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 100 | 20240830 | 174200 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 101 | 20240830 | 174100 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 102 | 20240830 | 174000 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 103 | 20240830 | 173900 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 104 | 20240830 | 173800 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 105 | 20240830 | 173700 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 106 | 20240830 | 173600 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 107 | 20240830 | 173500 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 108 | 20240830 | 173400 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 109 | 20240830 | 173300 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 110 | 20240830 | 173200 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 111 | 20240830 | 173100 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 112 | 20240830 | 173000 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 113 | 20240830 | 172900 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 114 | 20240830 | 172800 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 115 | 20240830 | 172700 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 116 | 20240830 | 172600 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 117 | 20240830 | 172500 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 118 | 20240830 | 172400 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 119 | 20240830 | 172300 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 120 | 20240830 | 172200 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 121 | 20240830 | 172100 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 122 | 20240830 | 172000 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 3643 |
| 123 | 20240830 | 171900 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 124 | 20240830 | 171800 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 125 | 20240830 | 171700 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 126 | 20240830 | 171600 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 127 | 20240830 | 171500 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 128 | 20240830 | 171400 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 129 | 20240830 | 171300 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 130 | 20240830 | 171200 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 131 | 20240830 | 171100 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 132 | 20240830 | 171000 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 133 | 20240830 | 170900 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 134 | 20240830 | 170800 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 135 | 20240830 | 170700 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 136 | 20240830 | 170600 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 137 | 20240830 | 170500 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 138 | 20240830 | 170400 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 139 | 20240830 | 170300 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 140 | 20240830 | 170200 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 141 | 20240830 | 170100 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 142 | 20240830 | 170000 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 143 | 20240830 | 165900 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 144 | 20240830 | 165800 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 145 | 20240830 | 165700 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 146 | 20240830 | 165600 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 147 | 20240830 | 165500 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 148 | 20240830 | 165400 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 149 | 20240830 | 165300 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 150 | 20240830 | 165200 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 151 | 20240830 | 165100 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 152 | 20240830 | 165000 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 3643 |
| 153 | 20240830 | 164900 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 154 | 20240830 | 164800 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 155 | 20240830 | 164700 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 156 | 20240830 | 164600 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 157 | 20240830 | 164500 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 158 | 20240830 | 164400 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 159 | 20240830 | 164300 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 160 | 20240830 | 164200 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 161 | 20240830 | 164100 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 162 | 20240830 | 164000 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 163 | 20240830 | 163900 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 164 | 20240830 | 163800 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 165 | 20240830 | 163700 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 166 | 20240830 | 163600 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 167 | 20240830 | 163500 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 168 | 20240830 | 163400 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 169 | 20240830 | 163300 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 170 | 20240830 | 163200 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 171 | 20240830 | 163100 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 172 | 20240830 | 163000 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 173 | 20240830 | 162900 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 174 | 20240830 | 162800 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 175 | 20240830 | 162700 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 176 | 20240830 | 162600 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 177 | 20240830 | 162500 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 178 | 20240830 | 162400 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 179 | 20240830 | 162300 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 180 | 20240830 | 162200 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 181 | 20240830 | 162100 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 182 | 20240830 | 162000 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 3643 |
| 183 | 20240830 | 161900 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 184 | 20240830 | 161800 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 185 | 20240830 | 161700 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 186 | 20240830 | 161600 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 187 | 20240830 | 161500 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 188 | 20240830 | 161400 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 189 | 20240830 | 161300 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 190 | 20240830 | 161200 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 191 | 20240830 | 161100 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 192 | 20240830 | 161000 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 193 | 20240830 | 160900 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 194 | 20240830 | 160800 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 195 | 20240830 | 160700 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 196 | 20240830 | 160600 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 197 | 20240830 | 160500 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 198 | 20240830 | 160400 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 199 | 20240830 | 160300 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 200 | 20240830 | 160200 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 201 | 20240830 | 160100 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 202 | 20240830 | 160000 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 203 | 20240830 | 155900 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 204 | 20240830 | 155800 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 205 | 20240830 | 155700 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 206 | 20240830 | 155600 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 207 | 20240830 | 155500 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 208 | 20240830 | 155400 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 209 | 20240830 | 155300 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 210 | 20240830 | 155200 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 211 | 20240830 | 155100 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 212 | 20240830 | 155000 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 3643 |
| 213 | 20240830 | 154900 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 214 | 20240830 | 154800 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 215 | 20240830 | 154700 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 216 | 20240830 | 154600 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 217 | 20240830 | 154500 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 218 | 20240830 | 154400 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 219 | 20240830 | 154300 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 220 | 20240830 | 154200 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 221 | 20240830 | 154100 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 222 | 20240830 | 154000 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 223 | 20240830 | 153900 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 224 | 20240830 | 153800 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 225 | 20240830 | 153700 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 226 | 20240830 | 153600 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 227 | 20240830 | 153500 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 228 | 20240830 | 153400 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 229 | 20240830 | 153300 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 230 | 20240830 | 153200 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 231 | 20240830 | 153100 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 0 |
| 232 | 20240830 | 153000 | 12576611300 | 171900 | 171900 | 171900 | 171900 | 3643 |
| 233 | 20240830 | 152900 | 11950379600 | 172400 | 172400 | 172400 | 172400 | 0 |
| 234 | 20240830 | 152800 | 11950379600 | 172400 | 172400 | 172400 | 172400 | 0 |
| 235 | 20240830 | 152700 | 11950379600 | 172400 | 172400 | 172400 | 172400 | 0 |
| 236 | 20240830 | 152600 | 11950379600 | 172400 | 172400 | 172400 | 172400 | 0 |
| 237 | 20240830 | 152500 | 11950379600 | 172400 | 172400 | 172400 | 172400 | 0 |
| 238 | 20240830 | 152400 | 11950379600 | 172400 | 172400 | 172400 | 172400 | 0 |
| 239 | 20240830 | 152300 | 11950379600 | 172400 | 172400 | 172400 | 172400 | 0 |
| 240 | 20240830 | 152200 | 11950379600 | 172400 | 172400 | 172400 | 172400 | 0 |
| 241 | 20240830 | 152100 | 11950379600 | 172400 | 172400 | 172400 | 172400 | 0 |
| 242 | 20240830 | 152000 | 11950379600 | 172400 | 172400 | 172400 | 172400 | 0 |
| 243 | 20240830 | 151900 | 11950379600 | 172400 | 172300 | 172400 | 172100 | 213 |
| 244 | 20240830 | 151800 | 11913701100 | 172500 | 172200 | 172500 | 172200 | 295 |
| 245 | 20240830 | 151700 | 11862883100 | 172200 | 172300 | 172600 | 172200 | 112 |
| 246 | 20240830 | 151600 | 11843590900 | 172600 | 172600 | 172700 | 172200 | 167 |
| 247 | 20240830 | 151500 | 11814815700 | 172600 | 173000 | 173000 | 172600 | 491 |
| 248 | 20240830 | 151400 | 11730024400 | 173000 | 172700 | 173000 | 172700 | 299 |
| 249 | 20240830 | 151300 | 11678322300 | 172800 | 172900 | 172900 | 172800 | 37 |
| 250 | 20240830 | 151200 | 11671926200 | 172900 | 172500 | 172900 | 172200 | 667 |
| 251 | 20240830 | 151100 | 11556803000 | 172400 | 172500 | 172500 | 172400 | 69 |
| 252 | 20240830 | 151000 | 11544901900 | 172500 | 172400 | 172500 | 172300 | 202 |
| 253 | 20240830 | 150900 | 11510079900 | 172400 | 172100 | 172400 | 172100 | 503 |
| 254 | 20240830 | 150800 | 11423441100 | 172100 | 172100 | 172200 | 172100 | 201 |
| 255 | 20240830 | 150700 | 11388840700 | 172100 | 172000 | 172200 | 172000 | 72 |
| 256 | 20240830 | 150600 | 11376449600 | 172200 | 172200 | 172200 | 172000 | 98 |
| 257 | 20240830 | 150500 | 11359577200 | 172000 | 172300 | 172300 | 172000 | 95 |
| 258 | 20240830 | 150400 | 11343231900 | 172300 | 172100 | 172300 | 172000 | 81 |
| 259 | 20240830 | 150300 | 11329294900 | 172200 | 172000 | 172300 | 172000 | 153 |
| 260 | 20240830 | 150200 | 11302959200 | 172000 | 172100 | 172100 | 172000 | 199 |
| 261 | 20240830 | 150100 | 11268729800 | 172100 | 172200 | 172200 | 172000 | 91 |
| 262 | 20240830 | 150000 | 11253069100 | 172200 | 172100 | 172200 | 172100 | 109 |
| 263 | 20240830 | 145900 | 11234303300 | 172200 | 172400 | 172400 | 172100 | 527 |
| 264 | 20240830 | 145800 | 11143528900 | 172300 | 172500 | 172500 | 172300 | 545 |
| 265 | 20240830 | 145700 | 11049564000 | 172500 | 172400 | 172500 | 172400 | 90 |
| 266 | 20240830 | 145600 | 11034046600 | 172500 | 172500 | 172500 | 172400 | 167 |
| 267 | 20240830 | 145500 | 11005241100 | 172500 | 172400 | 172500 | 172400 | 105 |
| 268 | 20240830 | 145400 | 10987136700 | 172500 | 172400 | 172500 | 172400 | 88 |
| 269 | 20240830 | 145300 | 10971964300 | 172500 | 172500 | 172600 | 172500 | 159 |
| 270 | 20240830 | 145200 | 10944535800 | 172600 | 172600 | 172600 | 172400 | 232 |
| 271 | 20240830 | 145100 | 10904516700 | 172600 | 172600 | 172600 | 172400 | 190 |
| 272 | 20240830 | 145000 | 10871742000 | 172500 | 172500 | 172600 | 172500 | 69 |
| 273 | 20240830 | 144900 | 10859838900 | 172700 | 172600 | 172700 | 172600 | 93 |
| 274 | 20240830 | 144800 | 10843784300 | 172700 | 172600 | 172800 | 172500 | 141 |
| 275 | 20240830 | 144700 | 10819455100 | 172800 | 173000 | 173000 | 172600 | 493 |
| 276 | 20240830 | 144600 | 10734249700 | 173000 | 173000 | 173000 | 173000 | 43 |
| 277 | 20240830 | 144500 | 10726810700 | 173000 | 172900 | 173000 | 172800 | 167 |
| 278 | 20240830 | 144400 | 10697934500 | 172900 | 172800 | 172900 | 172800 | 55 |
| 279 | 20240830 | 144300 | 10688426500 | 172900 | 172900 | 173000 | 172800 | 356 |
| 280 | 20240830 | 144200 | 10626875000 | 172900 | 173000 | 173000 | 172900 | 277 |
| 281 | 20240830 | 144100 | 10578963900 | 173000 | 172900 | 173000 | 172700 | 366 |
| 282 | 20240830 | 144000 | 10515682800 | 172900 | 172900 | 172900 | 172700 | 90 |
| 283 | 20240830 | 143900 | 10500130400 | 172900 | 172800 | 172900 | 172700 | 141 |
| 284 | 20240830 | 143800 | 10475770400 | 172800 | 172800 | 172800 | 172700 | 52 |
| 285 | 20240830 | 143700 | 10466784900 | 172800 | 173000 | 173000 | 172700 | 228 |
| 286 | 20240830 | 143600 | 10427375300 | 173000 | 172900 | 173000 | 172900 | 23 |
| 287 | 20240830 | 143500 | 10423397000 | 172900 | 172700 | 173000 | 172700 | 421 |
| 288 | 20240830 | 143400 | 10350633100 | 172700 | 172700 | 172700 | 172600 | 81 |
| 289 | 20240830 | 143300 | 10336647700 | 172600 | 172700 | 172700 | 172600 | 104 |
| 290 | 20240830 | 143200 | 10318689100 | 172600 | 172600 | 172700 | 172600 | 136 |
| 291 | 20240830 | 143100 | 10295211300 | 172700 | 172600 | 172700 | 172600 | 49 |
| 292 | 20240830 | 143000 | 10286750300 | 172600 | 173000 | 173000 | 172600 | 533 |
| 293 | 20240830 | 142900 | 10194623300 | 172900 | 172700 | 173000 | 172700 | 389 |
| 294 | 20240830 | 142800 | 10127417200 | 172700 | 172700 | 172700 | 172600 | 329 |
| 295 | 20240830 | 142700 | 10070600100 | 172700 | 172800 | 172800 | 172700 | 70 |
| 296 | 20240830 | 142600 | 10058504300 | 172800 | 172700 | 172800 | 172700 | 18 |
| 297 | 20240830 | 142500 | 10055394700 | 172700 | 172800 | 172800 | 172700 | 200 |
| 298 | 20240830 | 142400 | 10020853200 | 172800 | 172700 | 172800 | 172500 | 188 |
| 299 | 20240830 | 142300 | 9988374100 | 172700 | 172900 | 172900 | 172700 | 195 |
| 300 | 20240830 | 142200 | 9954669900 | 172900 | 173000 | 173000 | 172800 | 390 |
| 301 | 20240830 | 142100 | 9887235400 | 173100 | 173200 | 173200 | 173100 | 128 |
| 302 | 20240830 | 142000 | 9865078300 | 173200 | 173200 | 173200 | 173100 | 56 |
| 303 | 20240830 | 141900 | 9855383500 | 173100 | 173300 | 173300 | 173100 | 190 |
| 304 | 20240830 | 141800 | 9822473800 | 173300 | 173500 | 173500 | 173200 | 124 |
| 305 | 20240830 | 141700 | 9800985100 | 173200 | 173200 | 173500 | 173200 | 19 |
| 306 | 20240830 | 141600 | 9797693700 | 173500 | 172900 | 173500 | 172900 | 90 |
| 307 | 20240830 | 141500 | 9782097300 | 173500 | 173200 | 173500 | 172900 | 663 |
| 308 | 20240830 | 141400 | 9667364900 | 173300 | 173200 | 173300 | 173200 | 55 |
| 309 | 20240830 | 141300 | 9657838500 | 173200 | 173100 | 173200 | 172900 | 204 |
| 310 | 20240830 | 141200 | 9622548300 | 173100 | 173600 | 173600 | 173100 | 753 |
| 311 | 20240830 | 141100 | 9491990900 | 173700 | 173700 | 173800 | 173600 | 323 |
| 312 | 20240830 | 141000 | 9435893900 | 173600 | 173600 | 173800 | 173600 | 193 |
| 313 | 20240830 | 140900 | 9402371300 | 173400 | 172900 | 173600 | 172900 | 535 |
| 314 | 20240830 | 140800 | 9309711100 | 173000 | 173000 | 173100 | 172900 | 241 |
| 315 | 20240830 | 140700 | 9268016000 | 173000 | 172800 | 173000 | 172800 | 286 |
| 316 | 20240830 | 140600 | 9218547600 | 172900 | 172600 | 172900 | 172500 | 95 |
| 317 | 20240830 | 140500 | 9202135900 | 173000 | 173000 | 173000 | 172600 | 411 |
| 318 | 20240830 | 140400 | 9131071600 | 173000 | 172700 | 173000 | 172600 | 1643 |
| 319 | 20240830 | 140300 | 8847126000 | 172700 | 172600 | 172700 | 172600 | 51 |
| 320 | 20240830 | 140200 | 8838321700 | 172700 | 172600 | 172700 | 172600 | 159 |
| 321 | 20240830 | 140100 | 8810874500 | 172600 | 172300 | 172700 | 172300 | 762 |
| 322 | 20240830 | 140000 | 8679390100 | 172300 | 172400 | 172400 | 172200 | 347 |
| 323 | 20240830 | 135900 | 8619596500 | 172400 | 172200 | 172400 | 172100 | 121 |
| 324 | 20240830 | 135800 | 8598750700 | 172000 | 172300 | 172300 | 172000 | 61 |
| 325 | 20240830 | 135700 | 8588251700 | 172400 | 172400 | 172400 | 172200 | 38 |
| 326 | 20240830 | 135600 | 8581706500 | 172500 | 172600 | 172700 | 172000 | 121 |
| 327 | 20240830 | 135500 | 8560828900 | 172600 | 171700 | 172700 | 171700 | 1647 |
| 328 | 20240830 | 135400 | 8277201700 | 171700 | 171700 | 171700 | 171700 | 42 |
| 329 | 20240830 | 135300 | 8269990300 | 171700 | 171700 | 171800 | 171600 | 151 |
| 330 | 20240830 | 135200 | 8244061900 | 171700 | 171600 | 171700 | 171600 | 87 |
| 331 | 20240830 | 135100 | 8229125800 | 171600 | 171400 | 171700 | 171300 | 375 |
| 332 | 20240830 | 135000 | 8164807800 | 171400 | 171200 | 171400 | 171100 | 100 |
| 333 | 20240830 | 134900 | 8147678300 | 171200 | 171000 | 171200 | 171000 | 395 |
| 334 | 20240830 | 134800 | 8080075400 | 170900 | 170800 | 171000 | 170400 | 994 |
| 335 | 20240830 | 134700 | 7910147800 | 170700 | 170800 | 170800 | 170700 | 355 |
| 336 | 20240830 | 134600 | 7849513900 | 170800 | 170400 | 170800 | 170400 | 423 |
| 337 | 20240830 | 134500 | 7777365700 | 170400 | 170400 | 170400 | 170400 | 0 |
| 338 | 20240830 | 134400 | 7777365700 | 170400 | 170000 | 170400 | 170000 | 8 |
| 339 | 20240830 | 134300 | 7776003700 | 170100 | 170000 | 170100 | 170000 | 104 |
| 340 | 20240830 | 134200 | 7758322100 | 170400 | 170000 | 170400 | 170000 | 123 |
| 341 | 20240830 | 134100 | 7737391500 | 169900 | 169900 | 169900 | 169900 | 1 |
| 342 | 20240830 | 134000 | 7737221600 | 169900 | 169900 | 169900 | 169900 | 2 |
| 343 | 20240830 | 133900 | 7736881800 | 169900 | 169900 | 169900 | 169900 | 7 |
| 344 | 20240830 | 133800 | 7735692500 | 169900 | 169900 | 169900 | 169900 | 71 |
| 345 | 20240830 | 133700 | 7723629600 | 170000 | 170200 | 170200 | 170000 | 156 |
| 346 | 20240830 | 133600 | 7697107200 | 170200 | 170300 | 170300 | 170200 | 6 |
| 347 | 20240830 | 133500 | 7696085800 | 170200 | 170100 | 170200 | 170100 | 13 |
| 348 | 20240830 | 133400 | 7693874300 | 170100 | 170100 | 170400 | 170100 | 123 |
| 349 | 20240830 | 133300 | 7672946500 | 170100 | 170000 | 170100 | 170000 | 58 |
| 350 | 20240830 | 133200 | 7663083500 | 170000 | 170000 | 170000 | 170000 | 151 |
| 351 | 20240830 | 133100 | 7637413500 | 170000 | 170100 | 170100 | 170000 | 93 |
| 352 | 20240830 | 133000 | 7621603400 | 170100 | 169900 | 170100 | 169900 | 46 |
| 353 | 20240830 | 132900 | 7613781200 | 169900 | 169900 | 170200 | 169800 | 193 |
| 354 | 20240830 | 132800 | 7580983600 | 169900 | 169900 | 170200 | 169800 | 177 |
| 355 | 20240830 | 132700 | 7550893200 | 169900 | 169900 | 170000 | 169900 | 115 |
| 356 | 20240830 | 132600 | 7531346500 | 169900 | 169900 | 169900 | 169900 | 3 |
| 357 | 20240830 | 132500 | 7530836800 | 169800 | 169800 | 169800 | 169800 | 58 |
| 358 | 20240830 | 132400 | 7520988400 | 169800 | 169800 | 169800 | 169800 | 30 |
| 359 | 20240830 | 132300 | 7515894400 | 169700 | 169700 | 169700 | 169700 | 2 |
| 360 | 20240830 | 132200 | 7515555000 | 169800 | 169800 | 169800 | 169800 | 1 |
| 361 | 20240830 | 132100 | 7515385200 | 169700 | 169800 | 169800 | 169700 | 11 |
| 362 | 20240830 | 132000 | 7513517500 | 169700 | 169800 | 169800 | 169700 | 10 |
| 363 | 20240830 | 131900 | 7511820000 | 169800 | 169800 | 169800 | 169800 | 11 |
| 364 | 20240830 | 131800 | 7509952200 | 169700 | 169600 | 169700 | 169600 | 322 |
| 365 | 20240830 | 131700 | 7455311800 | 169600 | 169600 | 169600 | 169600 | 27 |
| 366 | 20240830 | 131600 | 7450732600 | 169700 | 169700 | 169700 | 169700 | 102 |
| 367 | 20240830 | 131500 | 7433423200 | 169700 | 169700 | 169700 | 169700 | 93 |
| 368 | 20240830 | 131400 | 7417641100 | 169700 | 170000 | 170000 | 169700 | 246 |
| 369 | 20240830 | 131300 | 7375833200 | 170100 | 170100 | 170100 | 170100 | 0 |
| 370 | 20240830 | 131200 | 7375833200 | 170100 | 170100 | 170100 | 170100 | 31 |
| 371 | 20240830 | 131100 | 7370560100 | 170100 | 170100 | 170100 | 170100 | 11 |
| 372 | 20240830 | 131000 | 7368689000 | 170100 | 170200 | 170200 | 170100 | 234 |
| 373 | 20240830 | 130900 | 7328864500 | 170200 | 170200 | 170300 | 170200 | 17 |
| 374 | 20240830 | 130800 | 7325970100 | 170300 | 170300 | 170300 | 170300 | 10 |
| 375 | 20240830 | 130700 | 7324267100 | 170300 | 170300 | 170300 | 170300 | 17 |
| 376 | 20240830 | 130600 | 7321372000 | 170500 | 170300 | 170500 | 170300 | 27 |
| 377 | 20240830 | 130500 | 7316771700 | 170500 | 170500 | 170500 | 170500 | 1 |
| 378 | 20240830 | 130400 | 7316601200 | 170600 | 170500 | 170600 | 170300 | 99 |
| 379 | 20240830 | 130300 | 7299723400 | 170600 | 170600 | 170600 | 170600 | 0 |
| 380 | 20240830 | 130200 | 7299723400 | 170600 | 170600 | 170600 | 170600 | 121 |
| 381 | 20240830 | 130100 | 7279080800 | 170700 | 170700 | 170700 | 170700 | 13 |
| 382 | 20240830 | 130000 | 7276861700 | 170700 | 170500 | 170700 | 170400 | 332 |
| 383 | 20240830 | 125900 | 7220238300 | 170400 | 170500 | 170500 | 170400 | 19 |
| 384 | 20240830 | 125800 | 7216999700 | 170500 | 170300 | 170500 | 170100 | 221 |
| 385 | 20240830 | 125700 | 7179348600 | 170300 | 170200 | 170300 | 170200 | 90 |
| 386 | 20240830 | 125600 | 7164026800 | 170200 | 170000 | 170200 | 170000 | 105 |
| 387 | 20240830 | 125500 | 7146157000 | 170000 | 170000 | 170000 | 170000 | 7 |
| 388 | 20240830 | 125400 | 7144967000 | 170200 | 169900 | 170200 | 169900 | 27 |
| 389 | 20240830 | 125300 | 7140373100 | 170200 | 170100 | 170200 | 169900 | 406 |
| 390 | 20240830 | 125200 | 7071344100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 391 | 20240830 | 125100 | 7071344100 | 170100 | 170000 | 170100 | 170000 | 322 |
| 392 | 20240830 | 125000 | 7016583100 | 170000 | 169800 | 170000 | 169800 | 57 |
| 393 | 20240830 | 124900 | 7006895400 | 169900 | 169900 | 169900 | 169900 | 5 |
| 394 | 20240830 | 124800 | 7006045900 | 170000 | 169900 | 170100 | 169800 | 36 |
| 395 | 20240830 | 124700 | 6999928800 | 169800 | 169800 | 169800 | 169800 | 20 |
| 396 | 20240830 | 124600 | 6996532800 | 170100 | 170100 | 170100 | 170100 | 0 |
| 397 | 20240830 | 124500 | 6996532800 | 170100 | 170000 | 170100 | 169800 | 86 |
| 398 | 20240830 | 124400 | 6981916000 | 170000 | 170000 | 170000 | 170000 | 47 |
| 399 | 20240830 | 124300 | 6973926000 | 170100 | 169800 | 170100 | 169800 | 12 |
| 400 | 20240830 | 124200 | 6971887800 | 170100 | 170000 | 170100 | 169900 | 86 |
| 401 | 20240830 | 124100 | 6957273000 | 170000 | 169900 | 170000 | 169900 | 3 |
| 402 | 20240830 | 124000 | 6956763100 | 170100 | 170000 | 170100 | 170000 | 33 |
| 403 | 20240830 | 123900 | 6951152500 | 170100 | 170100 | 170100 | 170100 | 0 |
| 404 | 20240830 | 123800 | 6951152500 | 170100 | 170000 | 170100 | 170000 | 16 |
| 405 | 20240830 | 123700 | 6948432400 | 170000 | 169900 | 170100 | 169800 | 420 |
| 406 | 20240830 | 123600 | 6877086000 | 170000 | 170000 | 170100 | 170000 | 103 |
| 407 | 20240830 | 123500 | 6859575300 | 170100 | 170100 | 170100 | 170100 | 12 |
| 408 | 20240830 | 123400 | 6857534100 | 170200 | 170200 | 170200 | 170200 | 0 |
| 409 | 20240830 | 123300 | 6857534100 | 170200 | 170100 | 170200 | 170100 | 23 |
| 410 | 20240830 | 123200 | 6853621700 | 170100 | 170100 | 170100 | 170100 | 2 |
| 411 | 20240830 | 123100 | 6853281500 | 170200 | 170100 | 170200 | 170100 | 10 |
| 412 | 20240830 | 123000 | 6851580300 | 170100 | 170100 | 170200 | 170100 | 20 |
| 413 | 20240830 | 122900 | 6848178100 | 170100 | 170000 | 170200 | 170000 | 13 |
| 414 | 20240830 | 122800 | 6845966800 | 170100 | 170000 | 170200 | 170000 | 25 |
| 415 | 20240830 | 122700 | 6841714700 | 170200 | 170100 | 170200 | 170000 | 215 |
| 416 | 20240830 | 122600 | 6805144000 | 170300 | 170200 | 170300 | 170200 | 7 |
| 417 | 20240830 | 122500 | 6803952500 | 170200 | 170100 | 170200 | 170100 | 455 |
| 418 | 20240830 | 122400 | 6726541100 | 170000 | 170000 | 170100 | 170000 | 53 |
| 419 | 20240830 | 122300 | 6717530900 | 170100 | 170000 | 170100 | 170000 | 4 |
| 420 | 20240830 | 122200 | 6716850700 | 170100 | 170100 | 170100 | 170000 | 36 |
| 421 | 20240830 | 122100 | 6710730300 | 170000 | 170000 | 170000 | 170000 | 10 |
| 422 | 20240830 | 122000 | 6709030300 | 170000 | 170000 | 170100 | 170000 | 53 |
| 423 | 20240830 | 121900 | 6700019000 | 170000 | 169600 | 170000 | 169500 | 390 |
| 424 | 20240830 | 121800 | 6633777300 | 169500 | 169500 | 169500 | 169400 | 82 |
| 425 | 20240830 | 121700 | 6619878400 | 169600 | 169600 | 169600 | 169600 | 1 |
| 426 | 20240830 | 121600 | 6619708800 | 169600 | 169500 | 169600 | 169500 | 24 |
| 427 | 20240830 | 121500 | 6615640400 | 169700 | 169400 | 169700 | 169400 | 60 |
| 428 | 20240830 | 121400 | 6605470700 | 169300 | 169300 | 169300 | 169300 | 35 |
| 429 | 20240830 | 121300 | 6599545200 | 169200 | 169200 | 169200 | 169200 | 9 |
| 430 | 20240830 | 121200 | 6598022400 | 169200 | 169200 | 169200 | 169200 | 10 |
| 431 | 20240830 | 121100 | 6596330400 | 169200 | 169300 | 169300 | 169200 | 132 |
| 432 | 20240830 | 121000 | 6573983100 | 169300 | 169400 | 169400 | 169300 | 15 |
| 433 | 20240830 | 120900 | 6571443400 | 169600 | 169300 | 169600 | 169300 | 180 |
| 434 | 20240830 | 120800 | 6540966400 | 169300 | 169400 | 169700 | 169300 | 85 |
| 435 | 20240830 | 120700 | 6526567600 | 169500 | 169500 | 169500 | 169500 | 0 |
| 436 | 20240830 | 120600 | 6526567600 | 169500 | 169500 | 169600 | 169500 | 62 |
| 437 | 20240830 | 120500 | 6516058400 | 169500 | 169500 | 169700 | 169500 | 82 |
| 438 | 20240830 | 120400 | 6502157500 | 169600 | 169600 | 169600 | 169600 | 1 |
| 439 | 20240830 | 120300 | 6501987900 | 169600 | 169600 | 169600 | 169600 | 130 |
| 440 | 20240830 | 120200 | 6479939900 | 169600 | 169600 | 169600 | 169600 | 58 |
| 441 | 20240830 | 120100 | 6470103100 | 169600 | 169500 | 169600 | 169500 | 12 |
| 442 | 20240830 | 120000 | 6468068100 | 169700 | 169500 | 169700 | 169500 | 16 |
| 443 | 20240830 | 115900 | 6465354100 | 169800 | 169400 | 169900 | 169400 | 48 |
| 444 | 20240830 | 115800 | 6457206000 | 169600 | 169800 | 169800 | 169300 | 444 |
| 445 | 20240830 | 115700 | 6381868400 | 169800 | 170000 | 170000 | 169800 | 81 |
| 446 | 20240830 | 115600 | 6368113600 | 169900 | 169900 | 169900 | 169900 | 9 |
| 447 | 20240830 | 115500 | 6366584500 | 170000 | 169800 | 170000 | 169800 | 9 |
| 448 | 20240830 | 115400 | 6365055500 | 169800 | 169900 | 169900 | 169800 | 49 |
| 449 | 20240830 | 115300 | 6356731400 | 170000 | 169800 | 170000 | 169800 | 126 |
| 450 | 20240830 | 115200 | 6335335200 | 169800 | 169700 | 169800 | 169700 | 25 |
| 451 | 20240830 | 115100 | 6331090400 | 169700 | 169500 | 169700 | 169500 | 140 |
| 452 | 20240830 | 115000 | 6307338400 | 169600 | 169300 | 169600 | 169100 | 30 |
| 453 | 20240830 | 114900 | 6302253900 | 169500 | 169000 | 169500 | 169000 | 19 |
| 454 | 20240830 | 114800 | 6299037900 | 169600 | 169400 | 169600 | 169400 | 35 |
| 455 | 20240830 | 114700 | 6293108700 | 168600 | 168800 | 168800 | 168600 | 120 |
| 456 | 20240830 | 114600 | 6272865500 | 168800 | 169600 | 169700 | 168700 | 105 |
| 457 | 20240830 | 114500 | 6255083900 | 168700 | 169600 | 169600 | 168700 | 331 |
| 458 | 20240830 | 114400 | 6199219500 | 169700 | 168900 | 169700 | 168700 | 320 |
| 459 | 20240830 | 114300 | 6145157300 | 168900 | 168800 | 168900 | 168800 | 10 |
| 460 | 20240830 | 114200 | 6143469000 | 168900 | 168900 | 168900 | 168900 | 11 |
| 461 | 20240830 | 114100 | 6141611100 | 168800 | 168800 | 168800 | 168800 | 23 |
| 462 | 20240830 | 114000 | 6137728700 | 168900 | 169000 | 169000 | 168900 | 233 |
| 463 | 20240830 | 113900 | 6098366200 | 169000 | 169100 | 169100 | 169000 | 10 |
| 464 | 20240830 | 113800 | 6096675400 | 169000 | 169000 | 169000 | 169000 | 1 |
| 465 | 20240830 | 113700 | 6096506400 | 169000 | 169200 | 169200 | 169000 | 132 |
| 466 | 20240830 | 113600 | 6074194200 | 169200 | 169200 | 169200 | 169200 | 0 |
| 467 | 20240830 | 113500 | 6074194200 | 169200 | 169200 | 169200 | 169200 | 13 |
| 468 | 20240830 | 113400 | 6071994600 | 169300 | 169200 | 169300 | 169200 | 5 |
| 469 | 20240830 | 113300 | 6071148500 | 169200 | 169200 | 169200 | 169200 | 0 |
| 470 | 20240830 | 113200 | 6071148500 | 169200 | 169200 | 169200 | 169200 | 18 |
| 471 | 20240830 | 113100 | 6068102900 | 169100 | 169100 | 169100 | 169100 | 8 |
| 472 | 20240830 | 113000 | 6066750100 | 169100 | 169100 | 169100 | 169100 | 130 |
| 473 | 20240830 | 112900 | 6044767100 | 169100 | 169100 | 169100 | 169100 | 86 |
| 474 | 20240830 | 112800 | 6030224500 | 169200 | 169200 | 169700 | 169200 | 61 |
| 475 | 20240830 | 112700 | 6019896500 | 169700 | 169200 | 169700 | 169200 | 41 |
| 476 | 20240830 | 112600 | 6012944400 | 169600 | 169100 | 169600 | 169100 | 69 |
| 477 | 20240830 | 112500 | 6001269800 | 169100 | 169000 | 169100 | 169000 | 43 |
| 478 | 20240830 | 112400 | 5994001700 | 169000 | 169000 | 169000 | 169000 | 14 |
| 479 | 20240830 | 112300 | 5991635700 | 169000 | 169000 | 169000 | 169000 | 53 |
| 480 | 20240830 | 112200 | 5982678700 | 169000 | 169000 | 169000 | 169000 | 0 |
| 481 | 20240830 | 112100 | 5982678700 | 169000 | 169000 | 169000 | 169000 | 67 |
| 482 | 20240830 | 112000 | 5971355700 | 169000 | 169000 | 169000 | 169000 | 1 |
| 483 | 20240830 | 111900 | 5971186700 | 169100 | 169100 | 169100 | 169100 | 15 |
| 484 | 20240830 | 111800 | 5968650200 | 169100 | 169000 | 169100 | 169000 | 42 |
| 485 | 20240830 | 111700 | 5961549000 | 169000 | 169000 | 169000 | 169000 | 14 |
| 486 | 20240830 | 111600 | 5959183000 | 169000 | 169100 | 169100 | 169000 | 16 |
| 487 | 20240830 | 111500 | 5956478800 | 169100 | 169000 | 169100 | 169000 | 17 |
| 488 | 20240830 | 111400 | 5953604700 | 169000 | 168900 | 169000 | 168900 | 24 |
| 489 | 20240830 | 111300 | 5949550700 | 168900 | 168900 | 168900 | 168900 | 3 |
| 490 | 20240830 | 111200 | 5949044000 | 168800 | 168800 | 168800 | 168800 | 23 |
| 491 | 20240830 | 111100 | 5945161600 | 168700 | 168700 | 168700 | 168700 | 9 |
| 492 | 20240830 | 111000 | 5943643300 | 168700 | 168600 | 168700 | 168600 | 7 |
| 493 | 20240830 | 110900 | 5942462500 | 168700 | 168400 | 168800 | 168300 | 36 |
| 494 | 20240830 | 110800 | 5936396100 | 168500 | 168500 | 168500 | 168500 | 5 |
| 495 | 20240830 | 110700 | 5935553600 | 168400 | 168400 | 168400 | 168400 | 0 |
| 496 | 20240830 | 110600 | 5935553600 | 168400 | 168500 | 168700 | 168400 | 13 |
| 497 | 20240830 | 110500 | 5933363100 | 168700 | 168400 | 168700 | 168400 | 24 |
| 498 | 20240830 | 110400 | 5929321200 | 169000 | 168400 | 169000 | 168300 | 245 |
| 499 | 20240830 | 110300 | 5887941200 | 168300 | 168300 | 168300 | 168300 | 9 |
| 500 | 20240830 | 110200 | 5886426500 | 168300 | 168200 | 168800 | 168200 | 297 |
| 501 | 20240830 | 110100 | 5836415200 | 168200 | 168600 | 168600 | 168200 | 259 |
| 502 | 20240830 | 110000 | 5792756000 | 168600 | 168700 | 168700 | 168600 | 102 |
| 503 | 20240830 | 105900 | 5775558300 | 168700 | 168700 | 168700 | 168700 | 58 |
| 504 | 20240830 | 105800 | 5765773700 | 168700 | 168700 | 168700 | 168700 | 12 |
| 505 | 20240830 | 105700 | 5763749300 | 168700 | 168700 | 168700 | 168700 | 33 |
| 506 | 20240830 | 105600 | 5758182200 | 168800 | 168800 | 168800 | 168800 | 17 |
| 507 | 20240830 | 105500 | 5755312600 | 168700 | 169000 | 169100 | 168700 | 339 |
| 508 | 20240830 | 105400 | 5698049400 | 169000 | 169100 | 169100 | 169000 | 106 |
| 509 | 20240830 | 105300 | 5680126900 | 169100 | 169200 | 169200 | 169100 | 63 |
| 510 | 20240830 | 105200 | 5669469700 | 169200 | 169200 | 169200 | 169200 | 27 |
| 511 | 20240830 | 105100 | 5664901300 | 169200 | 169200 | 169200 | 169100 | 27 |
| 512 | 20240830 | 105000 | 5660333300 | 169200 | 169100 | 169200 | 169100 | 36 |
| 513 | 20240830 | 104900 | 5654242300 | 169100 | 169200 | 169200 | 169100 | 68 |
| 514 | 20240830 | 104800 | 5642742100 | 169100 | 169500 | 169500 | 169100 | 558 |
| 515 | 20240830 | 104700 | 5548246700 | 169500 | 169700 | 169700 | 169400 | 33 |
| 516 | 20240830 | 104600 | 5542654000 | 169700 | 169700 | 169700 | 169700 | 155 |
| 517 | 20240830 | 104500 | 5516350500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 518 | 20240830 | 104400 | 5516350500 | 169700 | 169700 | 169700 | 169700 | 0 |
| 519 | 20240830 | 104300 | 5516350500 | 169700 | 169600 | 169700 | 169600 | 14 |
| 520 | 20240830 | 104200 | 5513975900 | 169600 | 169400 | 169800 | 169400 | 73 |
| 521 | 20240830 | 104100 | 5501587900 | 169600 | 169600 | 169600 | 169300 | 199 |
| 522 | 20240830 | 104000 | 5467862300 | 169600 | 169600 | 170000 | 169600 | 37 |
| 523 | 20240830 | 103900 | 5461586300 | 169600 | 169700 | 169700 | 169600 | 41 |
| 524 | 20240830 | 103800 | 5454628800 | 169700 | 169700 | 169800 | 169700 | 15 |
| 525 | 20240830 | 103700 | 5452083200 | 170000 | 170000 | 170000 | 170000 | 41 |
| 526 | 20240830 | 103600 | 5445113200 | 170000 | 170000 | 170000 | 170000 | 82 |
| 527 | 20240830 | 103500 | 5431173200 | 170000 | 169500 | 170000 | 169500 | 11 |
| 528 | 20240830 | 103400 | 5429308200 | 169500 | 170000 | 170000 | 169500 | 71 |
| 529 | 20240830 | 103300 | 5417248700 | 170000 | 169900 | 170100 | 169500 | 31 |
| 530 | 20240830 | 103200 | 5411986600 | 169900 | 170400 | 170400 | 169400 | 302 |
| 531 | 20240830 | 103100 | 5360701200 | 170600 | 170300 | 170600 | 170000 | 605 |
| 532 | 20240830 | 103000 | 5257725800 | 170300 | 170600 | 170600 | 170200 | 270 |
| 533 | 20240830 | 102900 | 5211691600 | 170600 | 170600 | 170600 | 170200 | 49 |
| 534 | 20240830 | 102800 | 5203337200 | 170200 | 170600 | 170600 | 170100 | 398 |
| 535 | 20240830 | 102700 | 5135579600 | 170600 | 170100 | 170600 | 170100 | 238 |
| 536 | 20240830 | 102600 | 5095068700 | 170100 | 171000 | 171000 | 170100 | 1050 |
| 537 | 20240830 | 102500 | 4916118600 | 171100 | 170700 | 171200 | 170700 | 698 |
| 538 | 20240830 | 102400 | 4796758400 | 170800 | 170600 | 170800 | 170300 | 181 |
| 539 | 20240830 | 102300 | 4765900800 | 170600 | 170400 | 170600 | 170300 | 424 |
| 540 | 20240830 | 102200 | 4693638600 | 170400 | 170300 | 170400 | 170200 | 127 |
| 541 | 20240830 | 102100 | 4672011700 | 170300 | 170300 | 170300 | 170300 | 128 |
| 542 | 20240830 | 102000 | 4650213300 | 170300 | 170100 | 170300 | 170000 | 40 |
| 543 | 20240830 | 101900 | 4643409600 | 170100 | 170300 | 170400 | 170000 | 347 |
| 544 | 20240830 | 101800 | 4584337700 | 170300 | 170100 | 170300 | 170100 | 154 |
| 545 | 20240830 | 101700 | 4558118300 | 170100 | 169800 | 170100 | 169800 | 173 |
| 546 | 20240830 | 101600 | 4528720600 | 169800 | 169600 | 169900 | 169600 | 273 |
| 547 | 20240830 | 101500 | 4482368500 | 169500 | 169400 | 169600 | 169400 | 131 |
| 548 | 20240830 | 101400 | 4460166700 | 169500 | 169400 | 169500 | 169300 | 43 |
| 549 | 20240830 | 101300 | 4452881900 | 169500 | 169000 | 169600 | 168800 | 340 |
| 550 | 20240830 | 101200 | 4395323300 | 169200 | 169200 | 169200 | 169000 | 117 |
| 551 | 20240830 | 101100 | 4375539400 | 169100 | 169800 | 169800 | 169100 | 440 |
| 552 | 20240830 | 101000 | 4301002500 | 169800 | 169800 | 169800 | 169500 | 18 |
| 553 | 20240830 | 100900 | 4297946400 | 169800 | 169900 | 169900 | 169500 | 56 |
| 554 | 20240830 | 100800 | 4288432500 | 169900 | 169400 | 170000 | 169400 | 67 |
| 555 | 20240830 | 100700 | 4277068700 | 169400 | 169500 | 169500 | 169300 | 397 |
| 556 | 20240830 | 100600 | 4209823200 | 170200 | 170300 | 170400 | 169500 | 723 |
| 557 | 20240830 | 100500 | 4086938500 | 170400 | 170400 | 170400 | 170300 | 311 |
| 558 | 20240830 | 100400 | 4033947700 | 170400 | 170600 | 170600 | 170300 | 146 |
| 559 | 20240830 | 100300 | 4009058300 | 170500 | 170300 | 170800 | 170300 | 457 |
| 560 | 20240830 | 100200 | 3931064000 | 170500 | 170500 | 170800 | 170100 | 724 |
| 561 | 20240830 | 100100 | 3807606800 | 170400 | 169800 | 170500 | 169600 | 1254 |
| 562 | 20240830 | 100000 | 3594271600 | 169800 | 169400 | 169900 | 169400 | 1055 |
| 563 | 20240830 | 095900 | 3415233200 | 169200 | 168700 | 169400 | 168700 | 271 |
| 564 | 20240830 | 095800 | 3369375900 | 168700 | 169000 | 169200 | 168700 | 89 |
| 565 | 20240830 | 095700 | 3354329300 | 169000 | 168400 | 169000 | 168400 | 503 |
| 566 | 20240830 | 095600 | 3269374800 | 168400 | 168100 | 168900 | 168100 | 75 |
| 567 | 20240830 | 095500 | 3256758300 | 168100 | 168000 | 168900 | 168000 | 392 |
| 568 | 20240830 | 095400 | 3190694100 | 168000 | 167900 | 168000 | 167900 | 32 |
| 569 | 20240830 | 095300 | 3185319800 | 167900 | 168600 | 168600 | 167600 | 372 |
| 570 | 20240830 | 095200 | 3122716200 | 168600 | 168500 | 168600 | 168500 | 2 |
| 571 | 20240830 | 095100 | 3122379100 | 168500 | 168700 | 168800 | 168500 | 26 |
| 572 | 20240830 | 095000 | 3117995200 | 168700 | 169200 | 169300 | 168500 | 337 |
| 573 | 20240830 | 094900 | 3061075300 | 169200 | 168900 | 169300 | 168900 | 5 |
| 574 | 20240830 | 094800 | 3060229300 | 169300 | 169300 | 169300 | 169300 | 79 |
| 575 | 20240830 | 094700 | 3046854600 | 169300 | 169300 | 169400 | 168800 | 113 |
| 576 | 20240830 | 094600 | 3027729500 | 169300 | 168700 | 169300 | 168700 | 1132 |
| 577 | 20240830 | 094500 | 2836352600 | 168900 | 168400 | 168900 | 168300 | 425 |
| 578 | 20240830 | 094400 | 2764722100 | 168800 | 168100 | 168800 | 168100 | 245 |
| 579 | 20240830 | 094300 | 2723446200 | 168300 | 167900 | 168300 | 167900 | 151 |
| 580 | 20240830 | 094200 | 2698070600 | 168000 | 168000 | 168000 | 168000 | 15 |
| 581 | 20240830 | 094100 | 2695550600 | 168000 | 167600 | 168000 | 166900 | 11 |
| 582 | 20240830 | 094000 | 2693707900 | 167500 | 166800 | 167600 | 166300 | 918 |
| 583 | 20240830 | 093900 | 2540288100 | 166800 | 166900 | 166900 | 166300 | 183 |
| 584 | 20240830 | 093800 | 2509791800 | 166300 | 166300 | 166900 | 166300 | 210 |
| 585 | 20240830 | 093700 | 2474796800 | 166900 | 167000 | 167000 | 166100 | 975 |
| 586 | 20240830 | 093600 | 2312361300 | 167100 | 167500 | 167600 | 167100 | 455 |
| 587 | 20240830 | 093500 | 2236273800 | 167300 | 167600 | 167700 | 167300 | 193 |
| 588 | 20240830 | 093400 | 2203966700 | 167600 | 167700 | 167700 | 167600 | 22 |
| 589 | 20240830 | 093300 | 2200279400 | 167700 | 167600 | 167700 | 167600 | 173 |
| 590 | 20240830 | 093200 | 2171284400 | 167200 | 167600 | 167600 | 167200 | 19 |
| 591 | 20240830 | 093100 | 2168105400 | 167600 | 167300 | 167600 | 167200 | 154 |
| 592 | 20240830 | 093000 | 2142305200 | 167300 | 167300 | 167600 | 167200 | 153 |
| 593 | 20240830 | 092900 | 2116677200 | 167300 | 167500 | 167500 | 167100 | 439 |
| 594 | 20240830 | 092800 | 2043266400 | 167500 | 167600 | 167700 | 167500 | 304 |
| 595 | 20240830 | 092700 | 1992315400 | 167700 | 168500 | 168500 | 167500 | 247 |
| 596 | 20240830 | 092600 | 1950865100 | 168600 | 167900 | 168600 | 167900 | 14 |
| 597 | 20240830 | 092500 | 1948506100 | 168600 | 167800 | 168700 | 167800 | 43 |
| 598 | 20240830 | 092400 | 1941287300 | 167800 | 168800 | 168800 | 167700 | 219 |
| 599 | 20240830 | 092300 | 1904472900 | 168800 | 168200 | 168800 | 168200 | 28 |
| 600 | 20240830 | 092200 | 1899760000 | 169000 | 168600 | 169000 | 168100 | 549 |
| 601 | 20240830 | 092100 | 1807235400 | 169100 | 169200 | 169200 | 168700 | 774 |
| 602 | 20240830 | 092000 | 1676509500 | 169200 | 169200 | 169200 | 168800 | 345 |
| 603 | 20240830 | 091900 | 1618174400 | 169300 | 169500 | 169500 | 169000 | 182 |
| 604 | 20240830 | 091800 | 1587375300 | 169400 | 169300 | 169500 | 169200 | 848 |
| 605 | 20240830 | 091700 | 1443699300 | 169400 | 168600 | 169400 | 168600 | 511 |
| 606 | 20240830 | 091600 | 1357399700 | 168600 | 168600 | 168700 | 168600 | 143 |
| 607 | 20240830 | 091500 | 1333281400 | 168700 | 168500 | 168700 | 168500 | 367 |
| 608 | 20240830 | 091400 | 1271415200 | 168500 | 168200 | 168500 | 168000 | 151 |
| 609 | 20240830 | 091300 | 1246024500 | 168600 | 168700 | 168700 | 168200 | 23 |
| 610 | 20240830 | 091200 | 1242145600 | 168100 | 167500 | 168800 | 167200 | 980 |
| 611 | 20240830 | 091100 | 1077662100 | 167500 | 167800 | 167800 | 167100 | 913 |
| 612 | 20240830 | 091000 | 924800300 | 168000 | 167700 | 168000 | 167600 | 131 |
| 613 | 20240830 | 090900 | 902809300 | 167600 | 167500 | 167600 | 167500 | 24 |
| 614 | 20240830 | 090800 | 898787400 | 167500 | 167600 | 168100 | 167500 | 341 |
| 615 | 20240830 | 090700 | 841629100 | 167600 | 168100 | 168100 | 167600 | 492 |
| 616 | 20240830 | 090600 | 759087400 | 168100 | 168400 | 168400 | 168100 | 26 |
| 617 | 20240830 | 090500 | 754715900 | 168300 | 168200 | 168700 | 167700 | 747 |
| 618 | 20240830 | 090400 | 629090600 | 168200 | 169800 | 169800 | 168100 | 1612 |
| 619 | 20240830 | 090300 | 356623800 | 169800 | 169000 | 169900 | 169000 | 276 |
| 620 | 20240830 | 090200 | 309888600 | 168900 | 169800 | 169800 | 168700 | 182 |
| 621 | 20240830 | 090100 | 279124500 | 169800 | 169400 | 170900 | 169400 | 670 |
| 622 | 20240830 | 090000 | 165236300 | 168500 | 167700 | 169400 | 167700 | 976 |