32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 190500 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 19400 |
| 3 | 20240829 | 190400 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 4 | 20240829 | 190300 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 5 | 20240829 | 190200 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 6 | 20240829 | 190100 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 7 | 20240829 | 190000 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 8 | 20240829 | 185900 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 9 | 20240829 | 185800 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 10 | 20240829 | 185700 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 11 | 20240829 | 185600 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 12 | 20240829 | 185500 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 13 | 20240829 | 185400 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 14 | 20240829 | 185300 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 15 | 20240829 | 185200 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 16 | 20240829 | 185100 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 17 | 20240829 | 185000 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 18 | 20240829 | 184900 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 19 | 20240829 | 184800 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 20 | 20240829 | 184700 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 21 | 20240829 | 184600 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 22 | 20240829 | 184500 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 23 | 20240829 | 184400 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 24 | 20240829 | 184300 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 25 | 20240829 | 184200 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 26 | 20240829 | 184100 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 27 | 20240829 | 184000 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 28 | 20240829 | 183900 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 29 | 20240829 | 183800 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 30 | 20240829 | 183700 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 31 | 20240829 | 183600 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 32 | 20240829 | 183500 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 19400 |
| 33 | 20240829 | 183400 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 34 | 20240829 | 183300 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 35 | 20240829 | 183200 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 36 | 20240829 | 183100 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 37 | 20240829 | 183000 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 38 | 20240829 | 182900 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 39 | 20240829 | 182800 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 40 | 20240829 | 182700 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 41 | 20240829 | 182600 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 42 | 20240829 | 182500 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 43 | 20240829 | 182400 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 44 | 20240829 | 182300 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 45 | 20240829 | 182200 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 46 | 20240829 | 182100 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 47 | 20240829 | 182000 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 48 | 20240829 | 181900 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 49 | 20240829 | 181800 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 50 | 20240829 | 181700 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 51 | 20240829 | 181600 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 52 | 20240829 | 181500 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 53 | 20240829 | 181400 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 54 | 20240829 | 181300 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 55 | 20240829 | 181200 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 56 | 20240829 | 181100 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 57 | 20240829 | 181000 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 58 | 20240829 | 180900 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 59 | 20240829 | 180800 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 60 | 20240829 | 180700 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 61 | 20240829 | 180600 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 62 | 20240829 | 180500 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 19400 |
| 63 | 20240829 | 180400 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 64 | 20240829 | 180300 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 65 | 20240829 | 180200 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 66 | 20240829 | 180100 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 67 | 20240829 | 180000 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 68 | 20240829 | 175900 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 69 | 20240829 | 175800 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 70 | 20240829 | 175700 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 71 | 20240829 | 175600 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 72 | 20240829 | 175500 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 73 | 20240829 | 175400 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 74 | 20240829 | 175300 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 75 | 20240829 | 175200 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 76 | 20240829 | 175100 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 77 | 20240829 | 175000 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 78 | 20240829 | 174900 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 79 | 20240829 | 174800 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 80 | 20240829 | 174700 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 81 | 20240829 | 174600 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 82 | 20240829 | 174500 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 83 | 20240829 | 174400 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 84 | 20240829 | 174300 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 85 | 20240829 | 174200 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 86 | 20240829 | 174100 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 87 | 20240829 | 174000 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 88 | 20240829 | 173900 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 89 | 20240829 | 173800 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 90 | 20240829 | 173700 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 91 | 20240829 | 173600 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 92 | 20240829 | 173500 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 19400 |
| 93 | 20240829 | 173400 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 94 | 20240829 | 173300 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 95 | 20240829 | 173200 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 96 | 20240829 | 173100 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 97 | 20240829 | 173000 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 98 | 20240829 | 172900 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 99 | 20240829 | 172800 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 100 | 20240829 | 172700 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 101 | 20240829 | 172600 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 102 | 20240829 | 172500 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 103 | 20240829 | 172400 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 104 | 20240829 | 172300 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 105 | 20240829 | 172200 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 106 | 20240829 | 172100 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 107 | 20240829 | 172000 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 108 | 20240829 | 171900 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 109 | 20240829 | 171800 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 110 | 20240829 | 171700 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 111 | 20240829 | 171600 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 112 | 20240829 | 171500 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 113 | 20240829 | 171400 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 114 | 20240829 | 171300 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 115 | 20240829 | 171200 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 116 | 20240829 | 171100 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 117 | 20240829 | 171000 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 118 | 20240829 | 170900 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 119 | 20240829 | 170800 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 120 | 20240829 | 170700 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 121 | 20240829 | 170600 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 122 | 20240829 | 170500 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 19400 |
| 123 | 20240829 | 170400 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 124 | 20240829 | 170300 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 125 | 20240829 | 170200 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 126 | 20240829 | 170100 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 127 | 20240829 | 170000 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 128 | 20240829 | 165900 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 129 | 20240829 | 165800 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 130 | 20240829 | 165700 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 131 | 20240829 | 165600 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 132 | 20240829 | 165500 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 133 | 20240829 | 165400 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 134 | 20240829 | 165300 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 135 | 20240829 | 165200 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 136 | 20240829 | 165100 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 137 | 20240829 | 165000 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 138 | 20240829 | 164900 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 139 | 20240829 | 164800 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 140 | 20240829 | 164700 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 141 | 20240829 | 164600 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 142 | 20240829 | 164500 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 143 | 20240829 | 164400 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 144 | 20240829 | 164300 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 145 | 20240829 | 164200 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 146 | 20240829 | 164100 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 147 | 20240829 | 164000 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 148 | 20240829 | 163900 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 149 | 20240829 | 163800 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 150 | 20240829 | 163700 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 151 | 20240829 | 163600 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 152 | 20240829 | 163500 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 19400 |
| 153 | 20240829 | 163400 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 154 | 20240829 | 163300 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 155 | 20240829 | 163200 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 156 | 20240829 | 163100 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 157 | 20240829 | 163000 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 158 | 20240829 | 162900 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 159 | 20240829 | 162800 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 160 | 20240829 | 162700 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 161 | 20240829 | 162600 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 162 | 20240829 | 162500 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 163 | 20240829 | 162400 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 164 | 20240829 | 162300 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 165 | 20240829 | 162200 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 166 | 20240829 | 162100 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 167 | 20240829 | 162000 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 168 | 20240829 | 161900 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 169 | 20240829 | 161800 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 170 | 20240829 | 161700 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 171 | 20240829 | 161600 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 172 | 20240829 | 161500 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 173 | 20240829 | 161400 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 174 | 20240829 | 161300 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 175 | 20240829 | 161200 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 176 | 20240829 | 161100 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 177 | 20240829 | 161000 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 178 | 20240829 | 160900 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 179 | 20240829 | 160800 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 180 | 20240829 | 160700 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 181 | 20240829 | 160600 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 182 | 20240829 | 160500 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 19400 |
| 183 | 20240829 | 160400 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 184 | 20240829 | 160300 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 185 | 20240829 | 160200 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 186 | 20240829 | 160100 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 187 | 20240829 | 160000 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 188 | 20240829 | 155900 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 189 | 20240829 | 155800 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 190 | 20240829 | 155700 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 191 | 20240829 | 155600 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 192 | 20240829 | 155500 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 193 | 20240829 | 155400 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 194 | 20240829 | 155300 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 195 | 20240829 | 155200 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 196 | 20240829 | 155100 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 197 | 20240829 | 155000 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 198 | 20240829 | 154900 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 199 | 20240829 | 154800 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 200 | 20240829 | 154700 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 201 | 20240829 | 154600 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 202 | 20240829 | 154500 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 203 | 20240829 | 154400 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 204 | 20240829 | 154300 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 205 | 20240829 | 154200 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 206 | 20240829 | 154100 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 207 | 20240829 | 154000 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 208 | 20240829 | 153900 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 209 | 20240829 | 153800 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 210 | 20240829 | 153700 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 211 | 20240829 | 153600 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 212 | 20240829 | 153500 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 19400 |
| 213 | 20240829 | 153400 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 214 | 20240829 | 153300 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 215 | 20240829 | 153200 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 216 | 20240829 | 153100 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 0 |
| 217 | 20240829 | 153000 | 13423984200 | 69300 | 69300 | 69300 | 69300 | 19400 |
| 218 | 20240829 | 152900 | 12079564200 | 69500 | 69500 | 69500 | 69500 | 0 |
| 219 | 20240829 | 152800 | 12079564200 | 69500 | 69500 | 69500 | 69500 | 0 |
| 220 | 20240829 | 152700 | 12079564200 | 69500 | 69500 | 69500 | 69500 | 0 |
| 221 | 20240829 | 152600 | 12079564200 | 69500 | 69500 | 69500 | 69500 | 0 |
| 222 | 20240829 | 152500 | 12079564200 | 69500 | 69500 | 69500 | 69500 | 0 |
| 223 | 20240829 | 152400 | 12079564200 | 69500 | 69500 | 69500 | 69500 | 0 |
| 224 | 20240829 | 152300 | 12079564200 | 69500 | 69500 | 69500 | 69500 | 0 |
| 225 | 20240829 | 152200 | 12079564200 | 69500 | 69500 | 69500 | 69500 | 0 |
| 226 | 20240829 | 152100 | 12079564200 | 69500 | 69500 | 69500 | 69500 | 0 |
| 227 | 20240829 | 152000 | 12079564200 | 69500 | 69500 | 69500 | 69500 | 0 |
| 228 | 20240829 | 151900 | 12079564200 | 69500 | 69800 | 69800 | 69500 | 867 |
| 229 | 20240829 | 151800 | 12019186400 | 69800 | 69700 | 69800 | 69600 | 329 |
| 230 | 20240829 | 151700 | 11996246700 | 69700 | 69800 | 69800 | 69600 | 1100 |
| 231 | 20240829 | 151600 | 11919500200 | 69800 | 69700 | 69800 | 69600 | 571 |
| 232 | 20240829 | 151500 | 11879656000 | 69700 | 69800 | 69800 | 69600 | 914 |
| 233 | 20240829 | 151400 | 11815994100 | 69800 | 69700 | 69800 | 69600 | 810 |
| 234 | 20240829 | 151300 | 11759532800 | 69700 | 69600 | 69800 | 69600 | 535 |
| 235 | 20240829 | 151200 | 11722231200 | 69600 | 69600 | 69700 | 69600 | 929 |
| 236 | 20240829 | 151100 | 11657516900 | 69600 | 69600 | 69600 | 69500 | 799 |
| 237 | 20240829 | 151000 | 11601918700 | 69500 | 69600 | 69600 | 69500 | 1108 |
| 238 | 20240829 | 150900 | 11524803100 | 69600 | 69700 | 69700 | 69600 | 733 |
| 239 | 20240829 | 150800 | 11473713800 | 69800 | 69800 | 69800 | 69600 | 761 |
| 240 | 20240829 | 150700 | 11420643700 | 69700 | 69800 | 69800 | 69600 | 966 |
| 241 | 20240829 | 150600 | 11353279100 | 69800 | 69700 | 69800 | 69600 | 835 |
| 242 | 20240829 | 150500 | 11295058500 | 69600 | 69800 | 69800 | 69600 | 1027 |
| 243 | 20240829 | 150400 | 11223482500 | 69700 | 69800 | 69900 | 69700 | 1226 |
| 244 | 20240829 | 150300 | 11137922700 | 69800 | 69700 | 69800 | 69600 | 1071 |
| 245 | 20240829 | 150200 | 11063240200 | 69700 | 69600 | 69700 | 69600 | 421 |
| 246 | 20240829 | 150100 | 11033914900 | 69600 | 69600 | 69700 | 69500 | 364 |
| 247 | 20240829 | 150000 | 11008573200 | 69700 | 69500 | 69700 | 69500 | 2011 |
| 248 | 20240829 | 145900 | 10868670900 | 69500 | 69600 | 69600 | 69500 | 587 |
| 249 | 20240829 | 145800 | 10827821600 | 69500 | 69600 | 69600 | 69500 | 734 |
| 250 | 20240829 | 145700 | 10776764000 | 69600 | 69600 | 69700 | 69500 | 729 |
| 251 | 20240829 | 145600 | 10726021100 | 69600 | 69600 | 69600 | 69500 | 542 |
| 252 | 20240829 | 145500 | 10688302000 | 69500 | 69700 | 69700 | 69500 | 1008 |
| 253 | 20240829 | 145400 | 10618118000 | 69600 | 69600 | 69700 | 69500 | 440 |
| 254 | 20240829 | 145300 | 10587464900 | 69600 | 69800 | 69900 | 69600 | 1456 |
| 255 | 20240829 | 145200 | 10485961100 | 69800 | 69800 | 69800 | 69700 | 447 |
| 256 | 20240829 | 145100 | 10454764600 | 69800 | 69700 | 69800 | 69700 | 697 |
| 257 | 20240829 | 145000 | 10406120700 | 69700 | 69700 | 69800 | 69600 | 974 |
| 258 | 20240829 | 144900 | 10338231500 | 69600 | 69600 | 69700 | 69500 | 602 |
| 259 | 20240829 | 144800 | 10296320700 | 69600 | 69600 | 69600 | 69500 | 528 |
| 260 | 20240829 | 144700 | 10259582200 | 69600 | 69500 | 69600 | 69400 | 1286 |
| 261 | 20240829 | 144600 | 10170158400 | 69600 | 69500 | 69600 | 69400 | 1324 |
| 262 | 20240829 | 144500 | 10078105000 | 69500 | 69500 | 69500 | 69400 | 467 |
| 263 | 20240829 | 144400 | 10045653600 | 69500 | 69300 | 69500 | 69300 | 770 |
| 264 | 20240829 | 144300 | 9992217500 | 69300 | 69400 | 69400 | 69300 | 358 |
| 265 | 20240829 | 144200 | 9967388900 | 69500 | 69300 | 69500 | 69300 | 309 |
| 266 | 20240829 | 144100 | 9945948100 | 69400 | 69500 | 69500 | 69300 | 593 |
| 267 | 20240829 | 144000 | 9904781500 | 69400 | 69400 | 69400 | 69300 | 343 |
| 268 | 20240829 | 143900 | 9880978400 | 69400 | 69400 | 69500 | 69300 | 680 |
| 269 | 20240829 | 143800 | 9833792100 | 69400 | 69300 | 69400 | 69300 | 370 |
| 270 | 20240829 | 143700 | 9808117100 | 69300 | 69300 | 69500 | 69300 | 165 |
| 271 | 20240829 | 143600 | 9796672300 | 69500 | 69400 | 69500 | 69300 | 478 |
| 272 | 20240829 | 143500 | 9763501300 | 69400 | 69400 | 69400 | 69300 | 374 |
| 273 | 20240829 | 143400 | 9737555300 | 69300 | 69300 | 69400 | 69300 | 712 |
| 274 | 20240829 | 143300 | 9688200200 | 69400 | 69400 | 69500 | 69300 | 244 |
| 275 | 20240829 | 143200 | 9671266400 | 69300 | 69300 | 69400 | 69300 | 313 |
| 276 | 20240829 | 143100 | 9649552600 | 69300 | 69300 | 69300 | 69200 | 409 |
| 277 | 20240829 | 143000 | 9621210600 | 69200 | 69300 | 69300 | 69200 | 260 |
| 278 | 20240829 | 142900 | 9603193700 | 69300 | 69300 | 69300 | 69300 | 437 |
| 279 | 20240829 | 142800 | 9572909600 | 69200 | 69300 | 69300 | 69200 | 545 |
| 280 | 20240829 | 142700 | 9535182000 | 69300 | 69300 | 69400 | 69300 | 363 |
| 281 | 20240829 | 142600 | 9510020400 | 69300 | 69400 | 69500 | 69300 | 1429 |
| 282 | 20240829 | 142500 | 9410961300 | 69400 | 69400 | 69400 | 69300 | 426 |
| 283 | 20240829 | 142400 | 9381405200 | 69400 | 69500 | 69500 | 69300 | 284 |
| 284 | 20240829 | 142300 | 9361697900 | 69500 | 69400 | 69500 | 69300 | 1027 |
| 285 | 20240829 | 142200 | 9290496500 | 69400 | 69300 | 69500 | 69300 | 357 |
| 286 | 20240829 | 142100 | 9265697400 | 69400 | 69300 | 69400 | 69300 | 546 |
| 287 | 20240829 | 142000 | 9227807400 | 69300 | 69300 | 69400 | 69300 | 392 |
| 288 | 20240829 | 141900 | 9200640300 | 69300 | 69300 | 69300 | 69300 | 397 |
| 289 | 20240829 | 141800 | 9173128200 | 69300 | 69300 | 69300 | 69200 | 168 |
| 290 | 20240829 | 141700 | 9161486000 | 69300 | 69300 | 69300 | 69300 | 177 |
| 291 | 20240829 | 141600 | 9149219900 | 69300 | 69300 | 69300 | 69200 | 224 |
| 292 | 20240829 | 141500 | 9133702200 | 69300 | 69300 | 69400 | 69200 | 2156 |
| 293 | 20240829 | 141400 | 8984405100 | 69300 | 69300 | 69300 | 69200 | 315 |
| 294 | 20240829 | 141300 | 8962577500 | 69300 | 69300 | 69300 | 69200 | 365 |
| 295 | 20240829 | 141200 | 8937283300 | 69300 | 69300 | 69300 | 69200 | 69 |
| 296 | 20240829 | 141100 | 8932501700 | 69300 | 69300 | 69300 | 69200 | 131 |
| 297 | 20240829 | 141000 | 8923423800 | 69200 | 69100 | 69300 | 69100 | 315 |
| 298 | 20240829 | 140900 | 8901606600 | 69300 | 69300 | 69300 | 69100 | 972 |
| 299 | 20240829 | 140800 | 8834335500 | 69300 | 69300 | 69300 | 69300 | 180 |
| 300 | 20240829 | 140700 | 8821861500 | 69300 | 69300 | 69300 | 69300 | 409 |
| 301 | 20240829 | 140600 | 8793517800 | 69300 | 69200 | 69300 | 69200 | 215 |
| 302 | 20240829 | 140500 | 8778619100 | 69300 | 69300 | 69300 | 69200 | 222 |
| 303 | 20240829 | 140400 | 8763235500 | 69300 | 69300 | 69300 | 69200 | 299 |
| 304 | 20240829 | 140300 | 8742515700 | 69200 | 69300 | 69300 | 69200 | 97 |
| 305 | 20240829 | 140200 | 8735795200 | 69300 | 69300 | 69300 | 69200 | 207 |
| 306 | 20240829 | 140100 | 8721451300 | 69200 | 69200 | 69300 | 69200 | 273 |
| 307 | 20240829 | 140000 | 8702534000 | 69300 | 69300 | 69300 | 69200 | 291 |
| 308 | 20240829 | 135900 | 8682370400 | 69200 | 69300 | 69300 | 69200 | 162 |
| 309 | 20240829 | 135800 | 8671144800 | 69300 | 69300 | 69300 | 69300 | 187 |
| 310 | 20240829 | 135700 | 8658185700 | 69300 | 69200 | 69300 | 69200 | 385 |
| 311 | 20240829 | 135600 | 8631514400 | 69300 | 69300 | 69300 | 69200 | 215 |
| 312 | 20240829 | 135500 | 8616615600 | 69300 | 69300 | 69300 | 69200 | 79 |
| 313 | 20240829 | 135400 | 8611144700 | 69300 | 69300 | 69300 | 69100 | 697 |
| 314 | 20240829 | 135300 | 8562887900 | 69200 | 69300 | 69300 | 69200 | 59 |
| 315 | 20240829 | 135200 | 8558799300 | 69300 | 69300 | 69300 | 69200 | 329 |
| 316 | 20240829 | 135100 | 8535999900 | 69200 | 69400 | 69500 | 69200 | 619 |
| 317 | 20240829 | 135000 | 8493053100 | 69400 | 69500 | 69500 | 69300 | 223 |
| 318 | 20240829 | 134900 | 8477575500 | 69400 | 69400 | 69400 | 69300 | 180 |
| 319 | 20240829 | 134800 | 8465085700 | 69500 | 69300 | 69500 | 69300 | 480 |
| 320 | 20240829 | 134700 | 8431754700 | 69400 | 69400 | 69400 | 69300 | 273 |
| 321 | 20240829 | 134600 | 8412811300 | 69400 | 69400 | 69400 | 69300 | 205 |
| 322 | 20240829 | 134500 | 8398594000 | 69400 | 69300 | 69400 | 69200 | 552 |
| 323 | 20240829 | 134400 | 8360375900 | 69300 | 69400 | 69400 | 69200 | 180 |
| 324 | 20240829 | 134300 | 8347899700 | 69400 | 69300 | 69500 | 69300 | 160 |
| 325 | 20240829 | 134200 | 8336805500 | 69300 | 69300 | 69400 | 69300 | 446 |
| 326 | 20240829 | 134100 | 8305888500 | 69300 | 69400 | 69400 | 69300 | 195 |
| 327 | 20240829 | 134000 | 8292359100 | 69400 | 69300 | 69400 | 69300 | 231 |
| 328 | 20240829 | 133900 | 8276337000 | 69300 | 69300 | 69400 | 69300 | 439 |
| 329 | 20240829 | 133800 | 8245896400 | 69300 | 69400 | 69400 | 69200 | 235 |
| 330 | 20240829 | 133700 | 8229611400 | 69400 | 69300 | 69400 | 69300 | 205 |
| 331 | 20240829 | 133600 | 8215403200 | 69300 | 69300 | 69300 | 69300 | 210 |
| 332 | 20240829 | 133500 | 8200850200 | 69200 | 69300 | 69400 | 69200 | 841 |
| 333 | 20240829 | 133400 | 8142592400 | 69500 | 69400 | 69500 | 69300 | 163 |
| 334 | 20240829 | 133300 | 8131283200 | 69400 | 69400 | 69500 | 69300 | 149 |
| 335 | 20240829 | 133200 | 8120935700 | 69400 | 69500 | 69600 | 69300 | 477 |
| 336 | 20240829 | 133100 | 8087823300 | 69600 | 69300 | 69600 | 69300 | 202 |
| 337 | 20240829 | 133000 | 8073788400 | 69400 | 69500 | 69500 | 69400 | 261 |
| 338 | 20240829 | 132900 | 8055666000 | 69400 | 69400 | 69500 | 69300 | 378 |
| 339 | 20240829 | 132800 | 8029417300 | 69300 | 69400 | 69400 | 69300 | 141 |
| 340 | 20240829 | 132700 | 8019637900 | 69400 | 69400 | 69500 | 69300 | 255 |
| 341 | 20240829 | 132600 | 8001937600 | 69400 | 69400 | 69400 | 69300 | 506 |
| 342 | 20240829 | 132500 | 7966826200 | 69400 | 69400 | 69500 | 69400 | 281 |
| 343 | 20240829 | 132400 | 7947312700 | 69400 | 69400 | 69500 | 69300 | 168 |
| 344 | 20240829 | 132300 | 7935653900 | 69300 | 69400 | 69400 | 69300 | 288 |
| 345 | 20240829 | 132200 | 7915673000 | 69400 | 69400 | 69400 | 69300 | 353 |
| 346 | 20240829 | 132100 | 7891199800 | 69300 | 69200 | 69400 | 69200 | 127 |
| 347 | 20240829 | 132000 | 7882393700 | 69300 | 69400 | 69500 | 69300 | 619 |
| 348 | 20240829 | 131900 | 7839448200 | 69400 | 69400 | 69500 | 69300 | 148 |
| 349 | 20240829 | 131800 | 7829176200 | 69300 | 69400 | 69500 | 69300 | 322 |
| 350 | 20240829 | 131700 | 7806823800 | 69400 | 69300 | 69400 | 69300 | 456 |
| 351 | 20240829 | 131600 | 7775180100 | 69300 | 69300 | 69400 | 69300 | 432 |
| 352 | 20240829 | 131500 | 7745234900 | 69300 | 69300 | 69300 | 69300 | 89 |
| 353 | 20240829 | 131400 | 7739067200 | 69300 | 69500 | 69500 | 69200 | 701 |
| 354 | 20240829 | 131300 | 7690505200 | 69300 | 69400 | 69400 | 69300 | 261 |
| 355 | 20240829 | 131200 | 7672413400 | 69300 | 69300 | 69300 | 69300 | 302 |
| 356 | 20240829 | 131100 | 7651484800 | 69300 | 69400 | 69400 | 69300 | 261 |
| 357 | 20240829 | 131000 | 7633381700 | 69300 | 69300 | 69400 | 69300 | 338 |
| 358 | 20240829 | 130900 | 7609958200 | 69300 | 69300 | 69400 | 69300 | 237 |
| 359 | 20240829 | 130800 | 7593533400 | 69300 | 69300 | 69400 | 69300 | 220 |
| 360 | 20240829 | 130700 | 7578278100 | 69400 | 69300 | 69400 | 69300 | 277 |
| 361 | 20240829 | 130600 | 7559066200 | 69400 | 69300 | 69400 | 69300 | 223 |
| 362 | 20240829 | 130500 | 7543600900 | 69300 | 69300 | 69300 | 69200 | 165 |
| 363 | 20240829 | 130400 | 7532171800 | 69200 | 69300 | 69300 | 69200 | 586 |
| 364 | 20240829 | 130300 | 7491611100 | 69300 | 69300 | 69300 | 69300 | 49 |
| 365 | 20240829 | 130200 | 7488215400 | 69200 | 69300 | 69400 | 69200 | 941 |
| 366 | 20240829 | 130100 | 7423038100 | 69300 | 69300 | 69400 | 69300 | 303 |
| 367 | 20240829 | 130000 | 7402017900 | 69300 | 69200 | 69300 | 69200 | 145 |
| 368 | 20240829 | 125900 | 7391969900 | 69300 | 69300 | 69300 | 69200 | 250 |
| 369 | 20240829 | 125800 | 7374645100 | 69200 | 69300 | 69300 | 69200 | 188 |
| 370 | 20240829 | 125700 | 7361616800 | 69300 | 69200 | 69300 | 69200 | 303 |
| 371 | 20240829 | 125600 | 7340632300 | 69200 | 69200 | 69200 | 69100 | 387 |
| 372 | 20240829 | 125500 | 7313852000 | 69200 | 69100 | 69200 | 69100 | 533 |
| 373 | 20240829 | 125400 | 7276974700 | 69200 | 69200 | 69200 | 69100 | 68 |
| 374 | 20240829 | 125300 | 7272269700 | 69200 | 69200 | 69200 | 69100 | 187 |
| 375 | 20240829 | 125200 | 7259329900 | 69200 | 69200 | 69200 | 69100 | 615 |
| 376 | 20240829 | 125100 | 7216795200 | 69200 | 69200 | 69200 | 69100 | 96 |
| 377 | 20240829 | 125000 | 7210152100 | 69100 | 69200 | 69200 | 69100 | 92 |
| 378 | 20240829 | 124900 | 7203787700 | 69200 | 69200 | 69300 | 69000 | 729 |
| 379 | 20240829 | 124800 | 7153360400 | 69300 | 69300 | 69400 | 69300 | 138 |
| 380 | 20240829 | 124700 | 7143792600 | 69200 | 69200 | 69300 | 69200 | 194 |
| 381 | 20240829 | 124600 | 7130348600 | 69200 | 69300 | 69300 | 69200 | 537 |
| 382 | 20240829 | 124500 | 7093135700 | 69300 | 69300 | 69300 | 69200 | 84 |
| 383 | 20240829 | 124400 | 7087316400 | 69300 | 69100 | 69300 | 69100 | 27 |
| 384 | 20240829 | 124300 | 7085447500 | 69200 | 69200 | 69200 | 68900 | 410 |
| 385 | 20240829 | 124200 | 7057095700 | 69100 | 69300 | 69300 | 69100 | 1020 |
| 386 | 20240829 | 124100 | 6986506300 | 69300 | 69300 | 69300 | 69200 | 121 |
| 387 | 20240829 | 124000 | 6978121400 | 69200 | 69300 | 69300 | 69200 | 211 |
| 388 | 20240829 | 123900 | 6963499200 | 69300 | 69300 | 69300 | 69200 | 193 |
| 389 | 20240829 | 123800 | 6950124500 | 69300 | 69200 | 69300 | 69200 | 171 |
| 390 | 20240829 | 123700 | 6938274500 | 69300 | 69200 | 69300 | 69200 | 89 |
| 391 | 20240829 | 123600 | 6932107700 | 69300 | 69300 | 69300 | 69100 | 498 |
| 392 | 20240829 | 123500 | 6897642700 | 69200 | 69200 | 69300 | 69200 | 140 |
| 393 | 20240829 | 123400 | 6887950800 | 69200 | 69400 | 69400 | 69100 | 227 |
| 394 | 20240829 | 123300 | 6872242000 | 69400 | 69300 | 69400 | 69200 | 284 |
| 395 | 20240829 | 123200 | 6852560100 | 69400 | 69300 | 69400 | 69200 | 194 |
| 396 | 20240829 | 123100 | 6839115100 | 69300 | 69200 | 69300 | 69200 | 119 |
| 397 | 20240829 | 123000 | 6830868600 | 69400 | 69300 | 69400 | 69200 | 586 |
| 398 | 20240829 | 122900 | 6790255200 | 69200 | 69300 | 69400 | 69200 | 202 |
| 399 | 20240829 | 122800 | 6776256600 | 69300 | 69300 | 69300 | 69200 | 192 |
| 400 | 20240829 | 122700 | 6762951100 | 69300 | 69300 | 69400 | 69300 | 377 |
| 401 | 20240829 | 122600 | 6736822700 | 69300 | 69300 | 69300 | 69200 | 115 |
| 402 | 20240829 | 122500 | 6728853400 | 69300 | 69300 | 69300 | 69200 | 178 |
| 403 | 20240829 | 122400 | 6716518100 | 69300 | 69300 | 69300 | 69300 | 200 |
| 404 | 20240829 | 122300 | 6702658100 | 69200 | 69300 | 69400 | 69200 | 492 |
| 405 | 20240829 | 122200 | 6668580600 | 69300 | 69200 | 69300 | 69200 | 103 |
| 406 | 20240829 | 122100 | 6661442900 | 69200 | 69300 | 69400 | 69200 | 542 |
| 407 | 20240829 | 122000 | 6623860200 | 69300 | 69400 | 69400 | 69300 | 142 |
| 408 | 20240829 | 121900 | 6614007700 | 69400 | 69300 | 69400 | 69200 | 87 |
| 409 | 20240829 | 121800 | 6607975800 | 69300 | 69300 | 69400 | 69300 | 487 |
| 410 | 20240829 | 121700 | 6574226600 | 69300 | 69300 | 69300 | 69200 | 225 |
| 411 | 20240829 | 121600 | 6558634200 | 69200 | 69200 | 69300 | 69200 | 43 |
| 412 | 20240829 | 121500 | 6555657900 | 69200 | 69100 | 69200 | 69000 | 270 |
| 413 | 20240829 | 121400 | 6537000000 | 69200 | 69400 | 69400 | 69100 | 767 |
| 414 | 20240829 | 121300 | 6483894800 | 69400 | 69500 | 69500 | 69300 | 364 |
| 415 | 20240829 | 121200 | 6458640500 | 69400 | 69500 | 69500 | 69400 | 199 |
| 416 | 20240829 | 121100 | 6444816500 | 69400 | 69300 | 69400 | 69200 | 730 |
| 417 | 20240829 | 121000 | 6394216300 | 69200 | 69300 | 69300 | 69100 | 2936 |
| 418 | 20240829 | 120900 | 6191265800 | 69300 | 69300 | 69300 | 69200 | 186 |
| 419 | 20240829 | 120800 | 6178379900 | 69300 | 69400 | 69400 | 69300 | 526 |
| 420 | 20240829 | 120700 | 6141895300 | 69400 | 69300 | 69400 | 69300 | 245 |
| 421 | 20240829 | 120600 | 6124906000 | 69300 | 69300 | 69400 | 69300 | 138 |
| 422 | 20240829 | 120500 | 6115333100 | 69400 | 69400 | 69400 | 69300 | 347 |
| 423 | 20240829 | 120400 | 6091258900 | 69400 | 69400 | 69400 | 69300 | 1172 |
| 424 | 20240829 | 120300 | 6009924300 | 69400 | 69300 | 69400 | 69300 | 231 |
| 425 | 20240829 | 120200 | 5993908000 | 69400 | 69300 | 69400 | 69200 | 620 |
| 426 | 20240829 | 120100 | 5950938900 | 69400 | 69300 | 69500 | 69300 | 204 |
| 427 | 20240829 | 120000 | 5936774700 | 69300 | 69400 | 69500 | 69300 | 362 |
| 428 | 20240829 | 115900 | 5911653400 | 69300 | 69500 | 69500 | 69300 | 372 |
| 429 | 20240829 | 115800 | 5885836300 | 69500 | 69600 | 69600 | 69400 | 726 |
| 430 | 20240829 | 115700 | 5835375400 | 69600 | 69600 | 69600 | 69500 | 126 |
| 431 | 20240829 | 115600 | 5826608100 | 69600 | 69500 | 69600 | 69500 | 435 |
| 432 | 20240829 | 115500 | 5796340500 | 69600 | 69500 | 69600 | 69500 | 137 |
| 433 | 20240829 | 115400 | 5786805800 | 69500 | 69500 | 69600 | 69500 | 196 |
| 434 | 20240829 | 115300 | 5773173000 | 69600 | 69500 | 69600 | 69500 | 411 |
| 435 | 20240829 | 115200 | 5744582500 | 69600 | 69600 | 69600 | 69500 | 271 |
| 436 | 20240829 | 115100 | 5725724800 | 69600 | 69600 | 69600 | 69500 | 172 |
| 437 | 20240829 | 115000 | 5713761200 | 69600 | 69600 | 69600 | 69500 | 396 |
| 438 | 20240829 | 114900 | 5686205000 | 69600 | 69500 | 69600 | 69500 | 81 |
| 439 | 20240829 | 114800 | 5680572300 | 69500 | 69500 | 69600 | 69500 | 178 |
| 440 | 20240829 | 114700 | 5668189200 | 69500 | 69600 | 69600 | 69500 | 276 |
| 441 | 20240829 | 114600 | 5648988000 | 69500 | 69500 | 69500 | 69400 | 266 |
| 442 | 20240829 | 114500 | 5630503600 | 69500 | 69500 | 69500 | 69400 | 102 |
| 443 | 20240829 | 114400 | 5623417900 | 69500 | 69500 | 69500 | 69400 | 265 |
| 444 | 20240829 | 114300 | 5605007200 | 69500 | 69300 | 69500 | 69200 | 581 |
| 445 | 20240829 | 114200 | 5564630000 | 69300 | 69400 | 69600 | 69300 | 493 |
| 446 | 20240829 | 114100 | 5530406600 | 69400 | 69400 | 69500 | 69300 | 907 |
| 447 | 20240829 | 114000 | 5467511900 | 69400 | 69700 | 69700 | 69400 | 546 |
| 448 | 20240829 | 113900 | 5429578700 | 69600 | 69600 | 69800 | 69600 | 542 |
| 449 | 20240829 | 113800 | 5391849000 | 69700 | 69600 | 69700 | 69500 | 115 |
| 450 | 20240829 | 113700 | 5383849900 | 69700 | 69700 | 69800 | 69500 | 521 |
| 451 | 20240829 | 113600 | 5347544300 | 69700 | 69800 | 70000 | 69700 | 139 |
| 452 | 20240829 | 113500 | 5337835300 | 69800 | 69800 | 70000 | 69600 | 7517 |
| 453 | 20240829 | 113400 | 4812602600 | 69600 | 69600 | 69800 | 69600 | 590 |
| 454 | 20240829 | 113300 | 4771485000 | 69700 | 69700 | 69800 | 69600 | 293 |
| 455 | 20240829 | 113200 | 4751062700 | 69700 | 69700 | 69800 | 69600 | 241 |
| 456 | 20240829 | 113100 | 4734266700 | 69600 | 69700 | 69700 | 69500 | 329 |
| 457 | 20240829 | 113000 | 4711378400 | 69500 | 69600 | 69800 | 69500 | 808 |
| 458 | 20240829 | 112900 | 4655135600 | 69600 | 69600 | 69700 | 69500 | 202 |
| 459 | 20240829 | 112800 | 4641075500 | 69500 | 69400 | 69700 | 69400 | 436 |
| 460 | 20240829 | 112700 | 4610774000 | 69500 | 69600 | 69700 | 69500 | 246 |
| 461 | 20240829 | 112600 | 4593657200 | 69700 | 69500 | 69800 | 69500 | 4433 |
| 462 | 20240829 | 112500 | 4285093100 | 69500 | 69500 | 69500 | 69500 | 216 |
| 463 | 20240829 | 112400 | 4270081100 | 69400 | 69400 | 69500 | 69400 | 320 |
| 464 | 20240829 | 112300 | 4247849100 | 69500 | 69400 | 69500 | 69300 | 143 |
| 465 | 20240829 | 112200 | 4237924400 | 69400 | 69400 | 69500 | 69300 | 894 |
| 466 | 20240829 | 112100 | 4175876200 | 69300 | 69400 | 69400 | 69300 | 203 |
| 467 | 20240829 | 112000 | 4161795400 | 69400 | 69300 | 69400 | 69300 | 121 |
| 468 | 20240829 | 111900 | 4153400300 | 69400 | 69300 | 69400 | 69300 | 386 |
| 469 | 20240829 | 111800 | 4126638900 | 69300 | 69300 | 69400 | 69300 | 563 |
| 470 | 20240829 | 111700 | 4087596500 | 69400 | 69200 | 69400 | 69200 | 188 |
| 471 | 20240829 | 111600 | 4074565400 | 69300 | 69400 | 69400 | 69200 | 425 |
| 472 | 20240829 | 111500 | 4045102800 | 69500 | 69300 | 69500 | 69300 | 269 |
| 473 | 20240829 | 111400 | 4026423100 | 69300 | 69200 | 69300 | 69200 | 52 |
| 474 | 20240829 | 111300 | 4022819800 | 69300 | 69200 | 69400 | 69200 | 203 |
| 475 | 20240829 | 111200 | 4008753100 | 69500 | 69300 | 69500 | 69300 | 809 |
| 476 | 20240829 | 111100 | 3952641900 | 69300 | 69300 | 69400 | 69300 | 171 |
| 477 | 20240829 | 111000 | 3940790400 | 69300 | 69400 | 69400 | 69300 | 303 |
| 478 | 20240829 | 110900 | 3919792400 | 69400 | 69400 | 69400 | 69200 | 359 |
| 479 | 20240829 | 110800 | 3894890700 | 69200 | 69200 | 69400 | 69200 | 1021 |
| 480 | 20240829 | 110700 | 3824146600 | 69300 | 69300 | 69300 | 69100 | 536 |
| 481 | 20240829 | 110600 | 3787030700 | 69200 | 69200 | 69300 | 69200 | 84 |
| 482 | 20240829 | 110500 | 3781213100 | 69300 | 69100 | 69300 | 69100 | 355 |
| 483 | 20240829 | 110400 | 3756661900 | 69100 | 69100 | 69200 | 69000 | 187 |
| 484 | 20240829 | 110300 | 3743739300 | 69200 | 69100 | 69200 | 69000 | 205 |
| 485 | 20240829 | 110200 | 3729571300 | 69100 | 69200 | 69300 | 69000 | 453 |
| 486 | 20240829 | 110100 | 3698282500 | 69100 | 69100 | 69300 | 68900 | 447 |
| 487 | 20240829 | 110000 | 3667458700 | 69200 | 69400 | 69400 | 69200 | 162 |
| 488 | 20240829 | 105900 | 3656233200 | 69400 | 69300 | 69400 | 69200 | 218 |
| 489 | 20240829 | 105800 | 3641125200 | 69400 | 69500 | 69500 | 69200 | 1791 |
| 490 | 20240829 | 105700 | 3516814500 | 69500 | 69500 | 69500 | 69400 | 788 |
| 491 | 20240829 | 105600 | 3462048600 | 69500 | 69500 | 69500 | 69400 | 43 |
| 492 | 20240829 | 105500 | 3459062100 | 69500 | 69300 | 69500 | 69300 | 99 |
| 493 | 20240829 | 105400 | 3452189400 | 69300 | 69400 | 69500 | 69300 | 331 |
| 494 | 20240829 | 105300 | 3429250300 | 69400 | 69400 | 69500 | 69200 | 1574 |
| 495 | 20240829 | 105200 | 3320102800 | 69400 | 69300 | 69500 | 69300 | 818 |
| 496 | 20240829 | 105100 | 3263320600 | 69300 | 69400 | 69400 | 69300 | 358 |
| 497 | 20240829 | 105000 | 3238478400 | 69300 | 69000 | 69400 | 68900 | 4207 |
| 498 | 20240829 | 104900 | 2947683400 | 69000 | 68900 | 69000 | 68900 | 76 |
| 499 | 20240829 | 104800 | 2942440100 | 69000 | 69000 | 69000 | 68900 | 122 |
| 500 | 20240829 | 104700 | 2934022200 | 69000 | 69000 | 69000 | 68900 | 35 |
| 501 | 20240829 | 104600 | 2931607300 | 69000 | 69000 | 69000 | 68900 | 365 |
| 502 | 20240829 | 104500 | 2906422800 | 69000 | 68900 | 69000 | 68900 | 69 |
| 503 | 20240829 | 104400 | 2901662100 | 69000 | 68900 | 69000 | 68900 | 70 |
| 504 | 20240829 | 104300 | 2896832200 | 69000 | 69000 | 69000 | 69000 | 43 |
| 505 | 20240829 | 104200 | 2893865200 | 68900 | 68900 | 69000 | 68800 | 670 |
| 506 | 20240829 | 104100 | 2847696400 | 68800 | 68900 | 68900 | 68800 | 67 |
| 507 | 20240829 | 104000 | 2843080200 | 68900 | 68800 | 68900 | 68800 | 42 |
| 508 | 20240829 | 103900 | 2840187100 | 68900 | 68900 | 68900 | 68800 | 80 |
| 509 | 20240829 | 103800 | 2834680200 | 68900 | 68800 | 68900 | 68700 | 247 |
| 510 | 20240829 | 103700 | 2817684000 | 68800 | 68800 | 68800 | 68700 | 176 |
| 511 | 20240829 | 103600 | 2805575300 | 68800 | 68800 | 68800 | 68700 | 137 |
| 512 | 20240829 | 103500 | 2796149800 | 68800 | 68700 | 68800 | 68700 | 61 |
| 513 | 20240829 | 103400 | 2791953200 | 68800 | 68800 | 68800 | 68700 | 72 |
| 514 | 20240829 | 103300 | 2786999700 | 68700 | 68800 | 68800 | 68700 | 154 |
| 515 | 20240829 | 103200 | 2776410100 | 68800 | 68800 | 68800 | 68700 | 193 |
| 516 | 20240829 | 103100 | 2763131800 | 68800 | 68600 | 68800 | 68600 | 786 |
| 517 | 20240829 | 103000 | 2709150300 | 68600 | 68700 | 68700 | 68500 | 626 |
| 518 | 20240829 | 102900 | 2666204300 | 68700 | 68700 | 68700 | 68600 | 426 |
| 519 | 20240829 | 102800 | 2636938200 | 68700 | 68700 | 68700 | 68600 | 30 |
| 520 | 20240829 | 102700 | 2634879000 | 68700 | 68600 | 68700 | 68600 | 506 |
| 521 | 20240829 | 102600 | 2600162700 | 68600 | 68500 | 68700 | 68500 | 226 |
| 522 | 20240829 | 102500 | 2584657700 | 68600 | 68600 | 68600 | 68600 | 64 |
| 523 | 20240829 | 102400 | 2580267300 | 68600 | 68600 | 68600 | 68500 | 19 |
| 524 | 20240829 | 102300 | 2578964400 | 68600 | 68600 | 68600 | 68500 | 83 |
| 525 | 20240829 | 102200 | 2573270700 | 68600 | 68600 | 68600 | 68500 | 38 |
| 526 | 20240829 | 102100 | 2570664100 | 68600 | 68600 | 68600 | 68500 | 332 |
| 527 | 20240829 | 102000 | 2547890100 | 68700 | 68400 | 68700 | 68400 | 353 |
| 528 | 20240829 | 101900 | 2523711800 | 68400 | 68500 | 68500 | 68400 | 126 |
| 529 | 20240829 | 101800 | 2515082500 | 68500 | 68500 | 68500 | 68400 | 33 |
| 530 | 20240829 | 101700 | 2512822300 | 68500 | 68500 | 68600 | 68500 | 998 |
| 531 | 20240829 | 101600 | 2444431100 | 68500 | 68600 | 68600 | 68500 | 20 |
| 532 | 20240829 | 101500 | 2443059400 | 68600 | 68600 | 68600 | 68500 | 120 |
| 533 | 20240829 | 101400 | 2434827800 | 68600 | 68600 | 68600 | 68500 | 108 |
| 534 | 20240829 | 101300 | 2427419100 | 68600 | 68500 | 68600 | 68500 | 27 |
| 535 | 20240829 | 101200 | 2425567400 | 68600 | 68600 | 68600 | 68400 | 31 |
| 536 | 20240829 | 101100 | 2423443200 | 68400 | 68500 | 68600 | 68400 | 591 |
| 537 | 20240829 | 101000 | 2382971100 | 68600 | 68600 | 68600 | 68500 | 366 |
| 538 | 20240829 | 100900 | 2357865600 | 68500 | 68500 | 68600 | 68500 | 78 |
| 539 | 20240829 | 100800 | 2352515000 | 68600 | 68700 | 68700 | 68600 | 492 |
| 540 | 20240829 | 100700 | 2318752000 | 68600 | 68700 | 68700 | 68600 | 37 |
| 541 | 20240829 | 100600 | 2316210200 | 68700 | 68700 | 68700 | 68600 | 190 |
| 542 | 20240829 | 100500 | 2303157400 | 68700 | 68600 | 68800 | 68600 | 216 |
| 543 | 20240829 | 100400 | 2288297700 | 68800 | 68800 | 68800 | 68500 | 68 |
| 544 | 20240829 | 100300 | 2283619600 | 68800 | 68800 | 68800 | 68600 | 57 |
| 545 | 20240829 | 100200 | 2279698500 | 68700 | 68600 | 68700 | 68600 | 260 |
| 546 | 20240829 | 100100 | 2261854000 | 68400 | 68500 | 68500 | 68400 | 25 |
| 547 | 20240829 | 100000 | 2260141600 | 68400 | 68400 | 68500 | 68400 | 176 |
| 548 | 20240829 | 095900 | 2248086100 | 68500 | 68500 | 68500 | 68500 | 411 |
| 549 | 20240829 | 095800 | 2219932600 | 68500 | 68500 | 68500 | 68400 | 213 |
| 550 | 20240829 | 095700 | 2205342200 | 68500 | 68400 | 68500 | 68400 | 61 |
| 551 | 20240829 | 095600 | 2201169100 | 68500 | 68400 | 68500 | 68400 | 6 |
| 552 | 20240829 | 095500 | 2200758500 | 68400 | 68400 | 68500 | 68400 | 182 |
| 553 | 20240829 | 095400 | 2188307400 | 68400 | 68400 | 68400 | 68300 | 307 |
| 554 | 20240829 | 095300 | 2167308700 | 68400 | 68300 | 68400 | 68300 | 98 |
| 555 | 20240829 | 095200 | 2160609500 | 68300 | 68300 | 68600 | 68200 | 687 |
| 556 | 20240829 | 095100 | 2113683000 | 68700 | 68300 | 68700 | 68300 | 249 |
| 557 | 20240829 | 095000 | 2096592900 | 68500 | 68200 | 68500 | 68200 | 414 |
| 558 | 20240829 | 094900 | 2068276900 | 68200 | 68500 | 68500 | 68100 | 716 |
| 559 | 20240829 | 094800 | 2019307200 | 68500 | 68500 | 68500 | 68400 | 29 |
| 560 | 20240829 | 094700 | 2017320800 | 68500 | 68500 | 68500 | 68400 | 455 |
| 561 | 20240829 | 094600 | 1986174300 | 68500 | 68500 | 68500 | 68400 | 18 |
| 562 | 20240829 | 094500 | 1984941500 | 68500 | 68500 | 68500 | 68400 | 117 |
| 563 | 20240829 | 094400 | 1976927700 | 68500 | 68600 | 68700 | 68400 | 667 |
| 564 | 20240829 | 094300 | 1931186800 | 68500 | 68400 | 68500 | 68400 | 18 |
| 565 | 20240829 | 094200 | 1929954600 | 68300 | 68200 | 68400 | 68200 | 103 |
| 566 | 20240829 | 094100 | 1922918500 | 68300 | 68300 | 68300 | 68200 | 64 |
| 567 | 20240829 | 094000 | 1918548800 | 68300 | 68100 | 68300 | 68100 | 99 |
| 568 | 20240829 | 093900 | 1911792400 | 68200 | 68100 | 68200 | 68100 | 344 |
| 569 | 20240829 | 093800 | 1888331700 | 68200 | 68300 | 68300 | 68100 | 1293 |
| 570 | 20240829 | 093700 | 1800128100 | 68300 | 68400 | 68400 | 68300 | 341 |
| 571 | 20240829 | 093600 | 1776809500 | 68400 | 68300 | 68500 | 68300 | 221 |
| 572 | 20240829 | 093500 | 1761688300 | 68200 | 68100 | 68200 | 68100 | 335 |
| 573 | 20240829 | 093400 | 1738842400 | 68200 | 68000 | 68200 | 67900 | 937 |
| 574 | 20240829 | 093300 | 1675120400 | 68000 | 68100 | 68100 | 68000 | 402 |
| 575 | 20240829 | 093200 | 1647756700 | 68200 | 68100 | 68200 | 68100 | 115 |
| 576 | 20240829 | 093100 | 1639924900 | 68100 | 68100 | 68200 | 68100 | 72 |
| 577 | 20240829 | 093000 | 1635021600 | 68200 | 68400 | 68400 | 68100 | 647 |
| 578 | 20240829 | 092900 | 1590808800 | 68500 | 68600 | 68700 | 68500 | 1407 |
| 579 | 20240829 | 092800 | 1494318200 | 68600 | 68500 | 68600 | 68500 | 597 |
| 580 | 20240829 | 092700 | 1453404700 | 68500 | 68500 | 68500 | 68500 | 66 |
| 581 | 20240829 | 092600 | 1448883700 | 68600 | 68600 | 68600 | 68400 | 278 |
| 582 | 20240829 | 092500 | 1429813700 | 68600 | 68400 | 68600 | 68400 | 737 |
| 583 | 20240829 | 092400 | 1379330800 | 68400 | 68400 | 68500 | 68400 | 225 |
| 584 | 20240829 | 092300 | 1363934400 | 68400 | 68400 | 68500 | 68300 | 815 |
| 585 | 20240829 | 092200 | 1308244000 | 68500 | 68100 | 68500 | 68100 | 198 |
| 586 | 20240829 | 092100 | 1294688200 | 68100 | 68100 | 68400 | 68100 | 739 |
| 587 | 20240829 | 092000 | 1244219800 | 68100 | 68200 | 68300 | 68100 | 230 |
| 588 | 20240829 | 091900 | 1228534500 | 68300 | 68100 | 68300 | 68100 | 459 |
| 589 | 20240829 | 091800 | 1197230500 | 68100 | 68200 | 68200 | 68000 | 114 |
| 590 | 20240829 | 091700 | 1189478100 | 68100 | 67900 | 68100 | 67900 | 130 |
| 591 | 20240829 | 091600 | 1180646800 | 67900 | 67900 | 67900 | 67900 | 62 |
| 592 | 20240829 | 091500 | 1176437000 | 67900 | 68000 | 68000 | 67800 | 272 |
| 593 | 20240829 | 091400 | 1157968000 | 68000 | 68100 | 68100 | 67900 | 411 |
| 594 | 20240829 | 091300 | 1129992300 | 68100 | 68100 | 68100 | 68100 | 95 |
| 595 | 20240829 | 091200 | 1123522800 | 68000 | 68200 | 68200 | 68000 | 122 |
| 596 | 20240829 | 091100 | 1115215800 | 68300 | 68300 | 68400 | 68300 | 983 |
| 597 | 20240829 | 091000 | 1048054600 | 68300 | 68300 | 68500 | 67800 | 2181 |
| 598 | 20240829 | 090900 | 899343500 | 68200 | 68500 | 68500 | 68200 | 730 |
| 599 | 20240829 | 090800 | 849393300 | 68600 | 68600 | 68600 | 68600 | 105 |
| 600 | 20240829 | 090700 | 842190300 | 68500 | 68800 | 68800 | 68500 | 460 |
| 601 | 20240829 | 090600 | 810560500 | 68900 | 68900 | 69000 | 68800 | 862 |
| 602 | 20240829 | 090500 | 751239000 | 68900 | 68300 | 68900 | 68300 | 1458 |
| 603 | 20240829 | 090400 | 651356900 | 68300 | 68100 | 68400 | 68100 | 85 |
| 604 | 20240829 | 090300 | 645554300 | 68100 | 68400 | 68600 | 68100 | 731 |
| 605 | 20240829 | 090200 | 595590900 | 68400 | 69000 | 69000 | 68400 | 454 |
| 606 | 20240829 | 090100 | 564326800 | 69000 | 68800 | 69000 | 68700 | 2196 |
| 607 | 20240829 | 090000 | 413259900 | 69200 | 68600 | 69300 | 68500 | 6002 |