33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 191300 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 13286 |
| 3 | 20240829 | 191200 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 4 | 20240829 | 191100 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 5 | 20240829 | 191000 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 6 | 20240829 | 190900 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 7 | 20240829 | 190800 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 8 | 20240829 | 190700 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 9 | 20240829 | 190600 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 10 | 20240829 | 190500 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 11 | 20240829 | 190400 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 12 | 20240829 | 190300 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 13 | 20240829 | 190200 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 14 | 20240829 | 190100 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 15 | 20240829 | 190000 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 16 | 20240829 | 185900 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 17 | 20240829 | 185800 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 18 | 20240829 | 185700 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 19 | 20240829 | 185600 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 20 | 20240829 | 185500 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 21 | 20240829 | 185400 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 22 | 20240829 | 185300 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 23 | 20240829 | 185200 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 24 | 20240829 | 185100 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 25 | 20240829 | 185000 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 26 | 20240829 | 184900 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 27 | 20240829 | 184800 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 28 | 20240829 | 184700 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 29 | 20240829 | 184600 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 30 | 20240829 | 184500 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 31 | 20240829 | 184400 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 32 | 20240829 | 184300 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 13286 |
| 33 | 20240829 | 184200 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 34 | 20240829 | 184100 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 35 | 20240829 | 184000 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 36 | 20240829 | 183900 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 37 | 20240829 | 183800 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 38 | 20240829 | 183700 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 39 | 20240829 | 183600 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 40 | 20240829 | 183500 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 41 | 20240829 | 183400 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 42 | 20240829 | 183300 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 43 | 20240829 | 183200 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 44 | 20240829 | 183100 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 45 | 20240829 | 183000 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 46 | 20240829 | 182900 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 47 | 20240829 | 182800 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 48 | 20240829 | 182700 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 49 | 20240829 | 182600 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 50 | 20240829 | 182500 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 51 | 20240829 | 182400 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 52 | 20240829 | 182300 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 53 | 20240829 | 182200 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 54 | 20240829 | 182100 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 55 | 20240829 | 182000 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 56 | 20240829 | 181900 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 57 | 20240829 | 181800 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 58 | 20240829 | 181700 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 59 | 20240829 | 181600 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 60 | 20240829 | 181500 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 61 | 20240829 | 181400 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 62 | 20240829 | 181300 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 13286 |
| 63 | 20240829 | 181200 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 64 | 20240829 | 181100 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 65 | 20240829 | 181000 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 66 | 20240829 | 180900 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 67 | 20240829 | 180800 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 68 | 20240829 | 180700 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 69 | 20240829 | 180600 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 70 | 20240829 | 180500 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 71 | 20240829 | 180400 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 72 | 20240829 | 180300 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 73 | 20240829 | 180200 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 74 | 20240829 | 180100 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 75 | 20240829 | 180000 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 76 | 20240829 | 175900 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 77 | 20240829 | 175800 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 78 | 20240829 | 175700 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 79 | 20240829 | 175600 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 80 | 20240829 | 175500 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 81 | 20240829 | 175400 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 82 | 20240829 | 175300 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 83 | 20240829 | 175200 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 84 | 20240829 | 175100 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 85 | 20240829 | 175000 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 86 | 20240829 | 174900 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 87 | 20240829 | 174800 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 88 | 20240829 | 174700 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 89 | 20240829 | 174600 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 90 | 20240829 | 174500 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 91 | 20240829 | 174400 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 92 | 20240829 | 174300 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 13286 |
| 93 | 20240829 | 174200 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 94 | 20240829 | 174100 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 95 | 20240829 | 174000 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 96 | 20240829 | 173900 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 97 | 20240829 | 173800 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 98 | 20240829 | 173700 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 99 | 20240829 | 173600 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 100 | 20240829 | 173500 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 101 | 20240829 | 173400 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 102 | 20240829 | 173300 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 103 | 20240829 | 173200 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 104 | 20240829 | 173100 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 105 | 20240829 | 173000 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 106 | 20240829 | 172900 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 107 | 20240829 | 172800 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 108 | 20240829 | 172700 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 109 | 20240829 | 172600 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 110 | 20240829 | 172500 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 111 | 20240829 | 172400 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 112 | 20240829 | 172300 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 113 | 20240829 | 172200 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 114 | 20240829 | 172100 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 115 | 20240829 | 172000 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 116 | 20240829 | 171900 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 117 | 20240829 | 171800 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 118 | 20240829 | 171700 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 119 | 20240829 | 171600 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 120 | 20240829 | 171500 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 121 | 20240829 | 171400 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 122 | 20240829 | 171300 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 13286 |
| 123 | 20240829 | 171200 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 124 | 20240829 | 171100 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 125 | 20240829 | 171000 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 126 | 20240829 | 170900 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 127 | 20240829 | 170800 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 128 | 20240829 | 170700 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 129 | 20240829 | 170600 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 130 | 20240829 | 170500 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 131 | 20240829 | 170400 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 132 | 20240829 | 170300 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 133 | 20240829 | 170200 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 134 | 20240829 | 170100 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 135 | 20240829 | 170000 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 136 | 20240829 | 165900 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 137 | 20240829 | 165800 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 138 | 20240829 | 165700 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 139 | 20240829 | 165600 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 140 | 20240829 | 165500 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 141 | 20240829 | 165400 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 142 | 20240829 | 165300 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 143 | 20240829 | 165200 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 144 | 20240829 | 165100 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 145 | 20240829 | 165000 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 146 | 20240829 | 164900 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 147 | 20240829 | 164800 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 148 | 20240829 | 164700 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 149 | 20240829 | 164600 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 150 | 20240829 | 164500 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 151 | 20240829 | 164400 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 152 | 20240829 | 164300 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 13286 |
| 153 | 20240829 | 164200 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 154 | 20240829 | 164100 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 155 | 20240829 | 164000 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 156 | 20240829 | 163900 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 157 | 20240829 | 163800 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 158 | 20240829 | 163700 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 159 | 20240829 | 163600 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 160 | 20240829 | 163500 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 161 | 20240829 | 163400 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 162 | 20240829 | 163300 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 163 | 20240829 | 163200 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 164 | 20240829 | 163100 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 165 | 20240829 | 163000 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 166 | 20240829 | 162900 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 167 | 20240829 | 162800 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 168 | 20240829 | 162700 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 169 | 20240829 | 162600 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 170 | 20240829 | 162500 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 171 | 20240829 | 162400 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 172 | 20240829 | 162300 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 173 | 20240829 | 162200 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 174 | 20240829 | 162100 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 175 | 20240829 | 162000 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 176 | 20240829 | 161900 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 177 | 20240829 | 161800 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 178 | 20240829 | 161700 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 179 | 20240829 | 161600 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 180 | 20240829 | 161500 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 181 | 20240829 | 161400 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 182 | 20240829 | 161300 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 13286 |
| 183 | 20240829 | 161200 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 184 | 20240829 | 161100 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 185 | 20240829 | 161000 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 186 | 20240829 | 160900 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 187 | 20240829 | 160800 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 188 | 20240829 | 160700 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 189 | 20240829 | 160600 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 190 | 20240829 | 160500 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 191 | 20240829 | 160400 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 192 | 20240829 | 160300 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 193 | 20240829 | 160200 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 194 | 20240829 | 160100 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 195 | 20240829 | 160000 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 196 | 20240829 | 155900 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 197 | 20240829 | 155800 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 198 | 20240829 | 155700 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 199 | 20240829 | 155600 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 200 | 20240829 | 155500 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 201 | 20240829 | 155400 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 202 | 20240829 | 155300 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 203 | 20240829 | 155200 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 204 | 20240829 | 155100 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 205 | 20240829 | 155000 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 206 | 20240829 | 154900 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 207 | 20240829 | 154800 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 208 | 20240829 | 154700 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 209 | 20240829 | 154600 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 210 | 20240829 | 154500 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 211 | 20240829 | 154400 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 212 | 20240829 | 154300 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 13286 |
| 213 | 20240829 | 154200 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 214 | 20240829 | 154100 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 215 | 20240829 | 154000 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 216 | 20240829 | 153900 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 217 | 20240829 | 153800 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 218 | 20240829 | 153700 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 219 | 20240829 | 153600 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 220 | 20240829 | 153500 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 221 | 20240829 | 153400 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 222 | 20240829 | 153300 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 223 | 20240829 | 153200 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 224 | 20240829 | 153100 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 225 | 20240829 | 153000 | 20931389200 | 95800 | 95800 | 95800 | 95800 | 13286 |
| 226 | 20240829 | 152900 | 19658590400 | 96200 | 96200 | 96200 | 96200 | 0 |
| 227 | 20240829 | 152800 | 19658590400 | 96200 | 96200 | 96200 | 96200 | 0 |
| 228 | 20240829 | 152700 | 19658590400 | 96200 | 96200 | 96200 | 96200 | 0 |
| 229 | 20240829 | 152600 | 19658590400 | 96200 | 96200 | 96200 | 96200 | 0 |
| 230 | 20240829 | 152500 | 19658590400 | 96200 | 96200 | 96200 | 96200 | 0 |
| 231 | 20240829 | 152400 | 19658590400 | 96200 | 96200 | 96200 | 96200 | 0 |
| 232 | 20240829 | 152300 | 19658590400 | 96200 | 96200 | 96200 | 96200 | 0 |
| 233 | 20240829 | 152200 | 19658590400 | 96200 | 96200 | 96200 | 96200 | 0 |
| 234 | 20240829 | 152100 | 19658590400 | 96200 | 96200 | 96200 | 96200 | 0 |
| 235 | 20240829 | 152000 | 19658590400 | 96200 | 96200 | 96200 | 96200 | 0 |
| 236 | 20240829 | 151900 | 19658590400 | 96200 | 95900 | 96200 | 95900 | 919 |
| 237 | 20240829 | 151800 | 19570373700 | 96000 | 95800 | 96000 | 95800 | 335 |
| 238 | 20240829 | 151700 | 19538242000 | 95900 | 95900 | 95900 | 95800 | 247 |
| 239 | 20240829 | 151600 | 19514576000 | 95800 | 95900 | 95900 | 95800 | 375 |
| 240 | 20240829 | 151500 | 19478627200 | 95900 | 95900 | 96000 | 95900 | 601 |
| 241 | 20240829 | 151400 | 19420987700 | 95900 | 96000 | 96100 | 95900 | 1728 |
| 242 | 20240829 | 151300 | 19255108200 | 96100 | 96000 | 96100 | 96000 | 289 |
| 243 | 20240829 | 151200 | 19227356200 | 96000 | 96000 | 96100 | 96000 | 353 |
| 244 | 20240829 | 151100 | 19193445000 | 96000 | 96000 | 96100 | 96000 | 204 |
| 245 | 20240829 | 151000 | 19173853500 | 96000 | 96000 | 96100 | 96000 | 342 |
| 246 | 20240829 | 150900 | 19141013700 | 96000 | 96100 | 96300 | 96000 | 403 |
| 247 | 20240829 | 150800 | 19102284800 | 96000 | 96000 | 96100 | 96000 | 170 |
| 248 | 20240829 | 150700 | 19085962600 | 96100 | 96100 | 96200 | 96000 | 139 |
| 249 | 20240829 | 150600 | 19072606600 | 96300 | 96100 | 96400 | 96000 | 342 |
| 250 | 20240829 | 150500 | 19039738200 | 96000 | 96000 | 96200 | 96000 | 163 |
| 251 | 20240829 | 150400 | 19024080000 | 96000 | 96200 | 96200 | 96000 | 97 |
| 252 | 20240829 | 150300 | 19014760600 | 96200 | 96200 | 96400 | 96100 | 539 |
| 253 | 20240829 | 150200 | 18962926400 | 96100 | 96100 | 96200 | 96100 | 99 |
| 254 | 20240829 | 150100 | 18953412300 | 96100 | 96100 | 96200 | 96100 | 91 |
| 255 | 20240829 | 150000 | 18944666200 | 96200 | 96000 | 96400 | 96000 | 418 |
| 256 | 20240829 | 145900 | 18904453700 | 96000 | 96200 | 96300 | 96000 | 347 |
| 257 | 20240829 | 145800 | 18871102000 | 96100 | 96100 | 96200 | 96100 | 170 |
| 258 | 20240829 | 145700 | 18854759300 | 96100 | 96200 | 96300 | 96100 | 332 |
| 259 | 20240829 | 145600 | 18822831100 | 96200 | 96200 | 96500 | 96000 | 436 |
| 260 | 20240829 | 145500 | 18780866400 | 96000 | 96400 | 96400 | 96000 | 235 |
| 261 | 20240829 | 145400 | 18758280100 | 96200 | 96400 | 96400 | 96000 | 208 |
| 262 | 20240829 | 145300 | 18738287400 | 96000 | 96100 | 96500 | 96000 | 575 |
| 263 | 20240829 | 145200 | 18682904100 | 96100 | 96100 | 96300 | 96100 | 214 |
| 264 | 20240829 | 145100 | 18662333600 | 96200 | 96300 | 96300 | 96100 | 333 |
| 265 | 20240829 | 145000 | 18630314800 | 96200 | 96200 | 96300 | 96100 | 273 |
| 266 | 20240829 | 144900 | 18604058700 | 96100 | 96200 | 96200 | 96100 | 195 |
| 267 | 20240829 | 144800 | 18585314700 | 96200 | 96100 | 96300 | 96100 | 287 |
| 268 | 20240829 | 144700 | 18557715800 | 96100 | 96300 | 96400 | 96100 | 359 |
| 269 | 20240829 | 144600 | 18523166500 | 96400 | 96300 | 96400 | 96100 | 368 |
| 270 | 20240829 | 144500 | 18487783500 | 96400 | 96200 | 96500 | 96100 | 144 |
| 271 | 20240829 | 144400 | 18473930000 | 96100 | 96200 | 96200 | 96100 | 131 |
| 272 | 20240829 | 144300 | 18461335500 | 96200 | 96200 | 96600 | 96100 | 1029 |
| 273 | 20240829 | 144200 | 18362226200 | 96300 | 96400 | 96500 | 96200 | 351 |
| 274 | 20240829 | 144100 | 18328430300 | 96300 | 96300 | 96500 | 96200 | 293 |
| 275 | 20240829 | 144000 | 18300194500 | 96300 | 96400 | 96400 | 96300 | 190 |
| 276 | 20240829 | 143900 | 18281893400 | 96300 | 96400 | 96400 | 96300 | 361 |
| 277 | 20240829 | 143800 | 18247120000 | 96300 | 96100 | 96400 | 96100 | 183 |
| 278 | 20240829 | 143700 | 18229502300 | 96300 | 96400 | 96400 | 96100 | 314 |
| 279 | 20240829 | 143600 | 18199278200 | 96100 | 96200 | 96400 | 96100 | 234 |
| 280 | 20240829 | 143500 | 18176758900 | 96100 | 96200 | 96300 | 96100 | 251 |
| 281 | 20240829 | 143400 | 18152630200 | 96300 | 96200 | 96400 | 96200 | 344 |
| 282 | 20240829 | 143300 | 18119504900 | 96200 | 96200 | 96300 | 96100 | 490 |
| 283 | 20240829 | 143200 | 18072359100 | 96200 | 96200 | 96200 | 96100 | 317 |
| 284 | 20240829 | 143100 | 18041885800 | 96100 | 96200 | 96200 | 96100 | 261 |
| 285 | 20240829 | 143000 | 18016785100 | 96100 | 96100 | 96200 | 96100 | 167 |
| 286 | 20240829 | 142900 | 18000730400 | 96200 | 96300 | 96300 | 96100 | 241 |
| 287 | 20240829 | 142800 | 17977538800 | 96200 | 96200 | 96200 | 96100 | 348 |
| 288 | 20240829 | 142700 | 17944075100 | 96100 | 96100 | 96200 | 96100 | 97 |
| 289 | 20240829 | 142600 | 17934752200 | 96200 | 96200 | 96200 | 96100 | 789 |
| 290 | 20240829 | 142500 | 17858916700 | 96100 | 96200 | 96200 | 96100 | 171 |
| 291 | 20240829 | 142400 | 17842470700 | 96200 | 96100 | 96300 | 96100 | 119 |
| 292 | 20240829 | 142300 | 17831024600 | 96200 | 96100 | 96300 | 96000 | 586 |
| 293 | 20240829 | 142200 | 17774666400 | 96000 | 96100 | 96100 | 96000 | 238 |
| 294 | 20240829 | 142100 | 17751799700 | 96000 | 96200 | 96200 | 96000 | 282 |
| 295 | 20240829 | 142000 | 17724714700 | 96200 | 96200 | 96300 | 96000 | 157 |
| 296 | 20240829 | 141900 | 17709633500 | 96300 | 96200 | 96400 | 96000 | 340 |
| 297 | 20240829 | 141800 | 17676939100 | 96100 | 96300 | 96300 | 96000 | 296 |
| 298 | 20240829 | 141700 | 17648495700 | 96400 | 96400 | 96400 | 96000 | 262 |
| 299 | 20240829 | 141600 | 17623288200 | 96200 | 96200 | 96300 | 96000 | 235 |
| 300 | 20240829 | 141500 | 17600681600 | 96000 | 96300 | 96400 | 96000 | 188 |
| 301 | 20240829 | 141400 | 17582620200 | 96300 | 96100 | 96400 | 96000 | 277 |
| 302 | 20240829 | 141300 | 17555989400 | 96200 | 96100 | 96400 | 96000 | 640 |
| 303 | 20240829 | 141200 | 17494377100 | 96100 | 96000 | 96200 | 96000 | 287 |
| 304 | 20240829 | 141100 | 17466806700 | 96000 | 96000 | 96200 | 95900 | 475 |
| 305 | 20240829 | 141000 | 17421199300 | 95900 | 95900 | 96000 | 95900 | 280 |
| 306 | 20240829 | 140900 | 17394333000 | 95900 | 96000 | 96000 | 95900 | 57 |
| 307 | 20240829 | 140800 | 17388864700 | 96000 | 95900 | 96000 | 95900 | 236 |
| 308 | 20240829 | 140700 | 17366225200 | 95900 | 95900 | 96000 | 95900 | 337 |
| 309 | 20240829 | 140600 | 17333901100 | 95900 | 96000 | 96000 | 95900 | 187 |
| 310 | 20240829 | 140500 | 17315957600 | 95900 | 96100 | 96200 | 95900 | 784 |
| 311 | 20240829 | 140400 | 17240677900 | 96000 | 96000 | 96100 | 96000 | 242 |
| 312 | 20240829 | 140300 | 17217442400 | 96000 | 96100 | 96200 | 96000 | 477 |
| 313 | 20240829 | 140200 | 17171589800 | 96100 | 96000 | 96200 | 96000 | 149 |
| 314 | 20240829 | 140100 | 17157274300 | 96200 | 96200 | 96300 | 96000 | 2288 |
| 315 | 20240829 | 140000 | 16937217700 | 96200 | 96300 | 96300 | 96200 | 189 |
| 316 | 20240829 | 135900 | 16919031600 | 96300 | 96500 | 96500 | 96200 | 908 |
| 317 | 20240829 | 135800 | 16831615600 | 96400 | 96400 | 96500 | 96300 | 216 |
| 318 | 20240829 | 135700 | 16810803500 | 96300 | 96600 | 96600 | 96300 | 291 |
| 319 | 20240829 | 135600 | 16782748400 | 96600 | 96200 | 96600 | 96200 | 536 |
| 320 | 20240829 | 135500 | 16731066100 | 96300 | 96300 | 96400 | 96200 | 212 |
| 321 | 20240829 | 135400 | 16710655400 | 96300 | 96300 | 96400 | 96200 | 358 |
| 322 | 20240829 | 135300 | 16676181300 | 96400 | 96400 | 96600 | 96300 | 950 |
| 323 | 20240829 | 135200 | 16584539700 | 96400 | 96300 | 96400 | 96300 | 205 |
| 324 | 20240829 | 135100 | 16564783500 | 96400 | 96300 | 96400 | 96300 | 127 |
| 325 | 20240829 | 135000 | 16552549800 | 96400 | 96400 | 96500 | 96300 | 232 |
| 326 | 20240829 | 134900 | 16530187600 | 96300 | 96200 | 96600 | 96200 | 392 |
| 327 | 20240829 | 134800 | 16492389900 | 96200 | 96400 | 96400 | 96200 | 143 |
| 328 | 20240829 | 134700 | 16478626200 | 96400 | 96300 | 96600 | 96200 | 187 |
| 329 | 20240829 | 134600 | 16460598100 | 96200 | 96300 | 96600 | 96200 | 445 |
| 330 | 20240829 | 134500 | 16417668800 | 96200 | 96400 | 96500 | 96200 | 206 |
| 331 | 20240829 | 134400 | 16397836300 | 96600 | 96300 | 96600 | 96200 | 179 |
| 332 | 20240829 | 134300 | 16380588400 | 96400 | 96500 | 96700 | 96200 | 581 |
| 333 | 20240829 | 134200 | 16324505300 | 96300 | 96400 | 96600 | 96300 | 209 |
| 334 | 20240829 | 134100 | 16304346400 | 96400 | 96400 | 96500 | 96300 | 256 |
| 335 | 20240829 | 134000 | 16279674700 | 96300 | 96400 | 96400 | 96300 | 188 |
| 336 | 20240829 | 133900 | 16261560600 | 96300 | 96400 | 96500 | 96300 | 206 |
| 337 | 20240829 | 133800 | 16241711000 | 96600 | 96500 | 96600 | 96400 | 201 |
| 338 | 20240829 | 133700 | 16222306800 | 96400 | 96500 | 96500 | 96400 | 709 |
| 339 | 20240829 | 133600 | 16153945600 | 96400 | 96600 | 96600 | 96400 | 309 |
| 340 | 20240829 | 133500 | 16124141100 | 96500 | 96400 | 96800 | 96400 | 189 |
| 341 | 20240829 | 133400 | 16105893500 | 96800 | 96800 | 96800 | 96400 | 251 |
| 342 | 20240829 | 133300 | 16081663000 | 96400 | 96400 | 96900 | 96400 | 501 |
| 343 | 20240829 | 133200 | 16033192400 | 96600 | 96500 | 96700 | 96400 | 344 |
| 344 | 20240829 | 133100 | 15999978000 | 96700 | 96700 | 96800 | 96400 | 247 |
| 345 | 20240829 | 133000 | 15976106100 | 96700 | 96600 | 96700 | 96400 | 217 |
| 346 | 20240829 | 132900 | 15955161600 | 96500 | 96600 | 96800 | 96400 | 238 |
| 347 | 20240829 | 132800 | 15932168600 | 96600 | 96700 | 96700 | 96500 | 205 |
| 348 | 20240829 | 132700 | 15912368600 | 96700 | 96600 | 96900 | 96400 | 182 |
| 349 | 20240829 | 132600 | 15894791400 | 96700 | 96600 | 96900 | 96400 | 332 |
| 350 | 20240829 | 132500 | 15862726900 | 96600 | 96700 | 96700 | 96500 | 184 |
| 351 | 20240829 | 132400 | 15844964100 | 96700 | 96500 | 96900 | 96500 | 328 |
| 352 | 20240829 | 132300 | 15813266600 | 96500 | 96500 | 96900 | 96500 | 647 |
| 353 | 20240829 | 132200 | 15750706600 | 96500 | 96600 | 96600 | 96500 | 155 |
| 354 | 20240829 | 132100 | 15735745700 | 96600 | 96500 | 96600 | 96500 | 355 |
| 355 | 20240829 | 132000 | 15701462400 | 96600 | 96500 | 96600 | 96500 | 342 |
| 356 | 20240829 | 131900 | 15668446200 | 96500 | 96600 | 96600 | 96500 | 273 |
| 357 | 20240829 | 131800 | 15642096800 | 96500 | 96600 | 96600 | 96500 | 308 |
| 358 | 20240829 | 131700 | 15612356000 | 96500 | 96600 | 96600 | 96500 | 382 |
| 359 | 20240829 | 131600 | 15575479300 | 96600 | 96500 | 96600 | 96500 | 157 |
| 360 | 20240829 | 131500 | 15560323400 | 96500 | 96600 | 96700 | 96500 | 183 |
| 361 | 20240829 | 131400 | 15542651900 | 96600 | 96600 | 96800 | 96500 | 296 |
| 362 | 20240829 | 131300 | 15514054600 | 96400 | 96700 | 96800 | 96400 | 526 |
| 363 | 20240829 | 131200 | 15463208900 | 96500 | 96500 | 96700 | 96500 | 628 |
| 364 | 20240829 | 131100 | 15402593500 | 96600 | 96800 | 96800 | 96500 | 220 |
| 365 | 20240829 | 131000 | 15381340400 | 96800 | 96500 | 96800 | 96500 | 142 |
| 366 | 20240829 | 130900 | 15367622900 | 96500 | 96600 | 96800 | 96500 | 254 |
| 367 | 20240829 | 130800 | 15343094000 | 96600 | 96600 | 96800 | 96600 | 216 |
| 368 | 20240829 | 130700 | 15322218300 | 96600 | 96400 | 96900 | 96400 | 109 |
| 369 | 20240829 | 130600 | 15311692400 | 96400 | 96700 | 96900 | 96400 | 293 |
| 370 | 20240829 | 130500 | 15283370400 | 96700 | 96700 | 96800 | 96600 | 192 |
| 371 | 20240829 | 130400 | 15264815200 | 96900 | 96500 | 96900 | 96400 | 240 |
| 372 | 20240829 | 130300 | 15241644400 | 96400 | 96500 | 97000 | 96400 | 594 |
| 373 | 20240829 | 130200 | 15184184500 | 96600 | 96400 | 96600 | 96400 | 206 |
| 374 | 20240829 | 130100 | 15164305100 | 96300 | 96300 | 96500 | 96300 | 133 |
| 375 | 20240829 | 130000 | 15151487600 | 96600 | 96500 | 96700 | 96300 | 269 |
| 376 | 20240829 | 125900 | 15125530400 | 96600 | 96500 | 96600 | 96400 | 222 |
| 377 | 20240829 | 125800 | 15104112500 | 96600 | 96300 | 96700 | 96300 | 294 |
| 378 | 20240829 | 125700 | 15075780800 | 96300 | 96600 | 96700 | 96300 | 183 |
| 379 | 20240829 | 125600 | 15058119800 | 96600 | 96400 | 96600 | 96400 | 149 |
| 380 | 20240829 | 125500 | 15043736300 | 96500 | 96400 | 96500 | 96300 | 252 |
| 381 | 20240829 | 125400 | 15019439000 | 96500 | 96600 | 96800 | 96500 | 220 |
| 382 | 20240829 | 125300 | 14998193900 | 96500 | 96300 | 96900 | 96300 | 480 |
| 383 | 20240829 | 125200 | 14951750700 | 96400 | 96400 | 96600 | 96300 | 202 |
| 384 | 20240829 | 125100 | 14932278900 | 96300 | 96600 | 96800 | 96300 | 242 |
| 385 | 20240829 | 125000 | 14908945800 | 96600 | 96600 | 96600 | 96300 | 257 |
| 386 | 20240829 | 124900 | 14884137600 | 96300 | 96400 | 96800 | 96300 | 133 |
| 387 | 20240829 | 124800 | 14871300000 | 96400 | 96500 | 96600 | 96400 | 110 |
| 388 | 20240829 | 124700 | 14860684900 | 96300 | 96700 | 96700 | 96300 | 355 |
| 389 | 20240829 | 124600 | 14826440600 | 96700 | 96400 | 96700 | 96300 | 246 |
| 390 | 20240829 | 124500 | 14802707600 | 96400 | 96700 | 96700 | 96300 | 95 |
| 391 | 20240829 | 124400 | 14793549100 | 96300 | 96500 | 96800 | 96300 | 311 |
| 392 | 20240829 | 124300 | 14763526800 | 96400 | 96500 | 96900 | 96300 | 496 |
| 393 | 20240829 | 124200 | 14715542700 | 96500 | 96400 | 96600 | 96400 | 148 |
| 394 | 20240829 | 124100 | 14701267300 | 96400 | 96300 | 96700 | 96300 | 253 |
| 395 | 20240829 | 124000 | 14676829300 | 96600 | 96500 | 96700 | 96400 | 221 |
| 396 | 20240829 | 123900 | 14655481500 | 96400 | 96600 | 96600 | 96300 | 186 |
| 397 | 20240829 | 123800 | 14637541700 | 96300 | 96600 | 96700 | 96300 | 338 |
| 398 | 20240829 | 123700 | 14604928700 | 96600 | 96600 | 96600 | 96300 | 170 |
| 399 | 20240829 | 123600 | 14588532000 | 96400 | 96500 | 96600 | 96400 | 201 |
| 400 | 20240829 | 123500 | 14569141900 | 96400 | 96500 | 96600 | 96300 | 270 |
| 401 | 20240829 | 123400 | 14543096800 | 96300 | 96400 | 96600 | 96300 | 131 |
| 402 | 20240829 | 123300 | 14530470800 | 96400 | 96400 | 96900 | 96300 | 561 |
| 403 | 20240829 | 123200 | 14476282900 | 96400 | 96400 | 96500 | 96400 | 224 |
| 404 | 20240829 | 123100 | 14454685900 | 96400 | 96400 | 96500 | 96200 | 110 |
| 405 | 20240829 | 123000 | 14444091300 | 96300 | 96600 | 96600 | 96300 | 347 |
| 406 | 20240829 | 122900 | 14410647900 | 96400 | 96500 | 96700 | 96400 | 220 |
| 407 | 20240829 | 122800 | 14389413400 | 96400 | 96300 | 96400 | 96200 | 221 |
| 408 | 20240829 | 122700 | 14368136500 | 96300 | 96400 | 96400 | 96200 | 164 |
| 409 | 20240829 | 122600 | 14352349900 | 96500 | 96500 | 96600 | 96300 | 339 |
| 410 | 20240829 | 122500 | 14319658500 | 96600 | 96200 | 96600 | 96200 | 205 |
| 411 | 20240829 | 122400 | 14299908600 | 96300 | 96600 | 96600 | 96200 | 226 |
| 412 | 20240829 | 122300 | 14278141100 | 96400 | 96400 | 96600 | 96200 | 595 |
| 413 | 20240829 | 122200 | 14220781100 | 96400 | 96300 | 96400 | 96300 | 274 |
| 414 | 20240829 | 122100 | 14194389000 | 96300 | 96500 | 96600 | 96300 | 166 |
| 415 | 20240829 | 122000 | 14178390600 | 96400 | 96600 | 96700 | 96400 | 288 |
| 416 | 20240829 | 121900 | 14150591600 | 96500 | 96700 | 96700 | 96400 | 191 |
| 417 | 20240829 | 121800 | 14132156600 | 96700 | 96500 | 96800 | 96400 | 231 |
| 418 | 20240829 | 121700 | 14109831700 | 96500 | 96600 | 96800 | 96400 | 228 |
| 419 | 20240829 | 121600 | 14087816500 | 96500 | 96400 | 96800 | 96400 | 541 |
| 420 | 20240829 | 121500 | 14035587100 | 96400 | 96500 | 96800 | 96400 | 157 |
| 421 | 20240829 | 121400 | 14020435000 | 96500 | 96700 | 97000 | 96500 | 814 |
| 422 | 20240829 | 121300 | 13941572800 | 96900 | 96500 | 97000 | 96400 | 1005 |
| 423 | 20240829 | 121200 | 13844391200 | 96400 | 96400 | 96600 | 96300 | 401 |
| 424 | 20240829 | 121100 | 13805724200 | 96400 | 96500 | 96600 | 96400 | 215 |
| 425 | 20240829 | 121000 | 13784976700 | 96500 | 96500 | 96600 | 96300 | 101 |
| 426 | 20240829 | 120900 | 13775238200 | 96300 | 96700 | 96700 | 96200 | 1287 |
| 427 | 20240829 | 120800 | 13651125500 | 96600 | 96800 | 96900 | 96600 | 165 |
| 428 | 20240829 | 120700 | 13635154600 | 96800 | 96700 | 96900 | 96700 | 165 |
| 429 | 20240829 | 120600 | 13619172800 | 96700 | 96900 | 96900 | 96700 | 212 |
| 430 | 20240829 | 120500 | 13598657600 | 96900 | 96900 | 97100 | 96900 | 165 |
| 431 | 20240829 | 120400 | 13582664500 | 96900 | 96900 | 97100 | 96700 | 116 |
| 432 | 20240829 | 120300 | 13571419200 | 96700 | 97000 | 97100 | 96700 | 563 |
| 433 | 20240829 | 120200 | 13516792600 | 96900 | 96900 | 97100 | 96700 | 410 |
| 434 | 20240829 | 120100 | 13477073900 | 96800 | 96900 | 96900 | 96700 | 193 |
| 435 | 20240829 | 120000 | 13458381000 | 96800 | 96800 | 96900 | 96700 | 319 |
| 436 | 20240829 | 115900 | 13427499300 | 96800 | 96900 | 96900 | 96700 | 335 |
| 437 | 20240829 | 115800 | 13395059800 | 96800 | 96800 | 96900 | 96800 | 254 |
| 438 | 20240829 | 115700 | 13370459700 | 96900 | 96700 | 96900 | 96700 | 251 |
| 439 | 20240829 | 115600 | 13346180100 | 96700 | 97000 | 97000 | 96700 | 331 |
| 440 | 20240829 | 115500 | 13314124000 | 97000 | 96900 | 97100 | 96900 | 266 |
| 441 | 20240829 | 115400 | 13288332900 | 96900 | 97000 | 97000 | 96800 | 320 |
| 442 | 20240829 | 115300 | 13257336100 | 96900 | 96900 | 97200 | 96900 | 785 |
| 443 | 20240829 | 115200 | 13181119200 | 96900 | 97000 | 97000 | 96900 | 290 |
| 444 | 20240829 | 115100 | 13153001400 | 97100 | 97200 | 97200 | 96800 | 476 |
| 445 | 20240829 | 115000 | 13106825700 | 97200 | 97200 | 97300 | 97200 | 152 |
| 446 | 20240829 | 114900 | 13092046400 | 97300 | 97000 | 97300 | 97000 | 175 |
| 447 | 20240829 | 114800 | 13075050600 | 97100 | 97000 | 97200 | 97000 | 230 |
| 448 | 20240829 | 114700 | 13052710900 | 97000 | 97200 | 97200 | 96900 | 677 |
| 449 | 20240829 | 114600 | 12987004900 | 97000 | 97200 | 97300 | 96800 | 1186 |
| 450 | 20240829 | 114500 | 12872078400 | 97100 | 97000 | 97200 | 97000 | 211 |
| 451 | 20240829 | 114400 | 12851598700 | 97300 | 97400 | 97400 | 97000 | 265 |
| 452 | 20240829 | 114300 | 12825829600 | 97300 | 97100 | 97400 | 97000 | 647 |
| 453 | 20240829 | 114200 | 12762920800 | 97200 | 97000 | 97200 | 97000 | 285 |
| 454 | 20240829 | 114100 | 12735236800 | 97100 | 97200 | 97200 | 97000 | 230 |
| 455 | 20240829 | 114000 | 12712903500 | 97200 | 97300 | 97300 | 97100 | 389 |
| 456 | 20240829 | 113900 | 12675110800 | 97200 | 97400 | 97400 | 97100 | 285 |
| 457 | 20240829 | 113800 | 12647413300 | 97300 | 97300 | 97400 | 97100 | 286 |
| 458 | 20240829 | 113700 | 12619614200 | 97300 | 97100 | 97400 | 97100 | 227 |
| 459 | 20240829 | 113600 | 12597547400 | 97100 | 97200 | 97500 | 97100 | 676 |
| 460 | 20240829 | 113500 | 12531803500 | 97500 | 97300 | 97600 | 97200 | 337 |
| 461 | 20240829 | 113400 | 12498987200 | 97300 | 97300 | 97400 | 97300 | 258 |
| 462 | 20240829 | 113300 | 12473868600 | 97400 | 97400 | 97800 | 97300 | 559 |
| 463 | 20240829 | 113200 | 12419333800 | 97400 | 97300 | 97400 | 97300 | 134 |
| 464 | 20240829 | 113100 | 12406294400 | 97300 | 97200 | 97300 | 97200 | 306 |
| 465 | 20240829 | 113000 | 12376533800 | 97300 | 97200 | 97300 | 97100 | 143 |
| 466 | 20240829 | 112900 | 12362640900 | 97100 | 97200 | 97300 | 97100 | 213 |
| 467 | 20240829 | 112800 | 12341938100 | 97300 | 97000 | 97300 | 97000 | 187 |
| 468 | 20240829 | 112700 | 12323767100 | 97000 | 97300 | 97300 | 97000 | 275 |
| 469 | 20240829 | 112600 | 12297079300 | 97300 | 97200 | 97300 | 97000 | 458 |
| 470 | 20240829 | 112500 | 12252576300 | 97100 | 97200 | 97300 | 97100 | 195 |
| 471 | 20240829 | 112400 | 12233625200 | 97100 | 97300 | 97400 | 97100 | 437 |
| 472 | 20240829 | 112300 | 12191117100 | 97400 | 97300 | 97800 | 97200 | 677 |
| 473 | 20240829 | 112200 | 12125116400 | 97400 | 97300 | 97400 | 97200 | 188 |
| 474 | 20240829 | 112100 | 12106829300 | 97300 | 97200 | 97300 | 97200 | 110 |
| 475 | 20240829 | 112000 | 12096133400 | 97200 | 97300 | 97500 | 97200 | 350 |
| 476 | 20240829 | 111900 | 12062062700 | 97300 | 97400 | 97400 | 97300 | 407 |
| 477 | 20240829 | 111800 | 12022435600 | 97300 | 97300 | 97400 | 97300 | 158 |
| 478 | 20240829 | 111700 | 12007061800 | 97300 | 97500 | 97700 | 97300 | 384 |
| 479 | 20240829 | 111600 | 11969659800 | 97400 | 97300 | 97400 | 97300 | 207 |
| 480 | 20240829 | 111500 | 11949504500 | 97400 | 97200 | 97400 | 97200 | 472 |
| 481 | 20240829 | 111400 | 11903595200 | 97200 | 97300 | 97500 | 97200 | 303 |
| 482 | 20240829 | 111300 | 11874108100 | 97700 | 97200 | 97700 | 97200 | 703 |
| 483 | 20240829 | 111200 | 11805620500 | 97200 | 97400 | 97400 | 97200 | 374 |
| 484 | 20240829 | 111100 | 11769240200 | 97400 | 97200 | 97400 | 97200 | 309 |
| 485 | 20240829 | 111000 | 11739183900 | 97200 | 97400 | 97500 | 97200 | 675 |
| 486 | 20240829 | 110900 | 11673460000 | 97300 | 97400 | 97400 | 97300 | 415 |
| 487 | 20240829 | 110800 | 11633063600 | 97400 | 97400 | 97500 | 97300 | 418 |
| 488 | 20240829 | 110700 | 11592368300 | 97400 | 97600 | 97700 | 97400 | 685 |
| 489 | 20240829 | 110600 | 11525572200 | 97600 | 97700 | 97800 | 97600 | 435 |
| 490 | 20240829 | 110500 | 11483073800 | 97700 | 97700 | 97800 | 97700 | 149 |
| 491 | 20240829 | 110400 | 11468512600 | 97700 | 97800 | 98000 | 97700 | 572 |
| 492 | 20240829 | 110300 | 11412540200 | 97900 | 97700 | 97900 | 97700 | 637 |
| 493 | 20240829 | 110200 | 11350238300 | 97700 | 97700 | 97900 | 97600 | 313 |
| 494 | 20240829 | 110100 | 11319652000 | 97800 | 97600 | 97800 | 97600 | 448 |
| 495 | 20240829 | 110000 | 11275858000 | 97600 | 97700 | 97800 | 97600 | 434 |
| 496 | 20240829 | 105900 | 11233467400 | 97700 | 97800 | 97800 | 97600 | 295 |
| 497 | 20240829 | 105800 | 11204656900 | 97800 | 97900 | 97900 | 97600 | 2448 |
| 498 | 20240829 | 105700 | 10965364000 | 98000 | 98100 | 98200 | 98000 | 376 |
| 499 | 20240829 | 105600 | 10928501700 | 98200 | 98000 | 98200 | 98000 | 442 |
| 500 | 20240829 | 105500 | 10885155700 | 98000 | 98200 | 98300 | 98000 | 654 |
| 501 | 20240829 | 105400 | 10820982500 | 98300 | 98300 | 98300 | 98200 | 673 |
| 502 | 20240829 | 105300 | 10754837300 | 98200 | 98300 | 98400 | 98200 | 880 |
| 503 | 20240829 | 105200 | 10668302300 | 98200 | 98300 | 98400 | 98200 | 354 |
| 504 | 20240829 | 105100 | 10633483400 | 98300 | 98200 | 98400 | 98200 | 687 |
| 505 | 20240829 | 105000 | 10565930400 | 98200 | 98300 | 98400 | 98200 | 1602 |
| 506 | 20240829 | 104900 | 10408460900 | 98300 | 98200 | 98300 | 98200 | 491 |
| 507 | 20240829 | 104800 | 10360206600 | 98200 | 98300 | 98300 | 98200 | 542 |
| 508 | 20240829 | 104700 | 10306947600 | 98200 | 98300 | 98300 | 98200 | 213 |
| 509 | 20240829 | 104600 | 10286011900 | 98300 | 98200 | 98300 | 98200 | 692 |
| 510 | 20240829 | 104500 | 10218008900 | 98200 | 98200 | 98300 | 98100 | 478 |
| 511 | 20240829 | 104400 | 10171076100 | 98200 | 98000 | 98300 | 98000 | 165 |
| 512 | 20240829 | 104300 | 10154877300 | 98000 | 97900 | 98300 | 97800 | 810 |
| 513 | 20240829 | 104200 | 10075416600 | 97900 | 98000 | 98200 | 97800 | 1948 |
| 514 | 20240829 | 104100 | 9884567800 | 98200 | 98100 | 98200 | 98000 | 310 |
| 515 | 20240829 | 104000 | 9854159300 | 98000 | 98200 | 98300 | 98000 | 1542 |
| 516 | 20240829 | 103900 | 9702869700 | 98200 | 98100 | 98300 | 98100 | 1553 |
| 517 | 20240829 | 103800 | 9550300500 | 98200 | 98100 | 98300 | 98100 | 1206 |
| 518 | 20240829 | 103700 | 9431866300 | 98200 | 98200 | 98200 | 98100 | 655 |
| 519 | 20240829 | 103600 | 9367572300 | 98200 | 98000 | 98200 | 98000 | 2186 |
| 520 | 20240829 | 103500 | 9153106200 | 98100 | 97800 | 98100 | 97700 | 7847 |
| 521 | 20240829 | 103400 | 8384685900 | 97700 | 97700 | 97800 | 97600 | 628 |
| 522 | 20240829 | 103300 | 8323291200 | 97700 | 97700 | 97800 | 97600 | 1064 |
| 523 | 20240829 | 103200 | 8219371900 | 97600 | 97700 | 97700 | 97600 | 315 |
| 524 | 20240829 | 103100 | 8188609700 | 97800 | 97800 | 97800 | 97700 | 456 |
| 525 | 20240829 | 103000 | 8144035400 | 97700 | 97800 | 97800 | 97600 | 387 |
| 526 | 20240829 | 102900 | 8106213900 | 97700 | 97700 | 97800 | 97600 | 305 |
| 527 | 20240829 | 102800 | 8076394500 | 97700 | 97800 | 97800 | 97600 | 554 |
| 528 | 20240829 | 102700 | 8022240200 | 97700 | 97800 | 97800 | 97600 | 226 |
| 529 | 20240829 | 102600 | 8000156400 | 97800 | 97600 | 97800 | 97600 | 404 |
| 530 | 20240829 | 102500 | 7960654400 | 97600 | 97500 | 97800 | 97500 | 2833 |
| 531 | 20240829 | 102400 | 7683964300 | 97600 | 97400 | 97600 | 97100 | 2256 |
| 532 | 20240829 | 102300 | 7464195400 | 97400 | 97500 | 97500 | 97300 | 678 |
| 533 | 20240829 | 102200 | 7398106700 | 97400 | 97400 | 97500 | 97300 | 332 |
| 534 | 20240829 | 102100 | 7365756500 | 97500 | 97500 | 97500 | 97400 | 612 |
| 535 | 20240829 | 102000 | 7306117300 | 97400 | 97500 | 97500 | 97400 | 172 |
| 536 | 20240829 | 101900 | 7289351300 | 97400 | 97400 | 97500 | 97300 | 676 |
| 537 | 20240829 | 101800 | 7223466600 | 97500 | 97500 | 97600 | 97400 | 420 |
| 538 | 20240829 | 101700 | 7182517000 | 97400 | 97600 | 97600 | 97400 | 232 |
| 539 | 20240829 | 101600 | 7159897300 | 97500 | 97300 | 97500 | 97300 | 54 |
| 540 | 20240829 | 101500 | 7154635300 | 97300 | 97700 | 97700 | 97300 | 1757 |
| 541 | 20240829 | 101400 | 6983437200 | 97600 | 97700 | 97700 | 97600 | 537 |
| 542 | 20240829 | 101300 | 6930993200 | 97600 | 97500 | 97700 | 97400 | 5782 |
| 543 | 20240829 | 101200 | 6366822800 | 97300 | 97300 | 97500 | 97200 | 342 |
| 544 | 20240829 | 101100 | 6333503900 | 97300 | 97200 | 97400 | 97200 | 950 |
| 545 | 20240829 | 101000 | 6241034100 | 97300 | 97200 | 97300 | 97200 | 173 |
| 546 | 20240829 | 100900 | 6224206300 | 97200 | 97300 | 97500 | 97200 | 710 |
| 547 | 20240829 | 100800 | 6155105400 | 97300 | 97600 | 97600 | 97200 | 446 |
| 548 | 20240829 | 100700 | 6111641500 | 97300 | 97600 | 97600 | 97200 | 507 |
| 549 | 20240829 | 100600 | 6062223000 | 97500 | 97500 | 97500 | 97200 | 470 |
| 550 | 20240829 | 100500 | 6016407600 | 97500 | 97100 | 97500 | 97100 | 1336 |
| 551 | 20240829 | 100400 | 5886187600 | 97100 | 97100 | 97300 | 97000 | 312 |
| 552 | 20240829 | 100300 | 5855857900 | 97100 | 97100 | 97500 | 97100 | 1641 |
| 553 | 20240829 | 100200 | 5696031600 | 97100 | 97000 | 97200 | 97000 | 667 |
| 554 | 20240829 | 100100 | 5631267000 | 97000 | 96900 | 97000 | 96800 | 772 |
| 555 | 20240829 | 100000 | 5556464400 | 96900 | 97300 | 97400 | 96900 | 3193 |
| 556 | 20240829 | 095900 | 5246089800 | 97300 | 97300 | 97400 | 97300 | 907 |
| 557 | 20240829 | 095800 | 5157758900 | 97400 | 97300 | 97500 | 97200 | 876 |
| 558 | 20240829 | 095700 | 5072470900 | 97300 | 97500 | 97600 | 97200 | 1717 |
| 559 | 20240829 | 095600 | 4905179900 | 97600 | 97600 | 97600 | 97300 | 910 |
| 560 | 20240829 | 095500 | 4816467300 | 97600 | 97500 | 97600 | 97200 | 1403 |
| 561 | 20240829 | 095400 | 4679691400 | 97500 | 97400 | 97500 | 97200 | 707 |
| 562 | 20240829 | 095300 | 4610800600 | 97400 | 97300 | 97500 | 97100 | 1120 |
| 563 | 20240829 | 095200 | 4501823100 | 97200 | 96700 | 97300 | 96600 | 5377 |
| 564 | 20240829 | 095100 | 3980297800 | 96700 | 96600 | 96800 | 96400 | 405 |
| 565 | 20240829 | 095000 | 3941159700 | 96400 | 96800 | 96800 | 96400 | 244 |
| 566 | 20240829 | 094900 | 3917578700 | 96500 | 96700 | 96800 | 96500 | 759 |
| 567 | 20240829 | 094800 | 3844243300 | 96700 | 96500 | 96800 | 96500 | 344 |
| 568 | 20240829 | 094700 | 3810989200 | 96500 | 96700 | 96700 | 96500 | 317 |
| 569 | 20240829 | 094600 | 3780353300 | 96800 | 96600 | 96800 | 96500 | 1258 |
| 570 | 20240829 | 094500 | 3658748200 | 96600 | 96200 | 96600 | 96200 | 735 |
| 571 | 20240829 | 094400 | 3587864200 | 96400 | 96400 | 96500 | 96200 | 595 |
| 572 | 20240829 | 094300 | 3530517800 | 96400 | 96100 | 96400 | 96100 | 2302 |
| 573 | 20240829 | 094200 | 3308990600 | 96100 | 96200 | 96300 | 96100 | 420 |
| 574 | 20240829 | 094100 | 3268580000 | 96200 | 96000 | 96200 | 95900 | 2260 |
| 575 | 20240829 | 094000 | 3051309300 | 96100 | 95900 | 96100 | 95900 | 713 |
| 576 | 20240829 | 093900 | 2982871500 | 96000 | 95800 | 96000 | 95800 | 197 |
| 577 | 20240829 | 093800 | 2963967200 | 96000 | 96100 | 96100 | 95700 | 1407 |
| 578 | 20240829 | 093700 | 2829176100 | 96000 | 95900 | 96100 | 95900 | 835 |
| 579 | 20240829 | 093600 | 2749047700 | 95700 | 95700 | 95900 | 95600 | 536 |
| 580 | 20240829 | 093500 | 2697728800 | 95800 | 95600 | 95900 | 95500 | 667 |
| 581 | 20240829 | 093400 | 2633844100 | 95700 | 95500 | 95700 | 95500 | 894 |
| 582 | 20240829 | 093300 | 2548376200 | 95500 | 95600 | 95600 | 95500 | 351 |
| 583 | 20240829 | 093200 | 2514832300 | 95700 | 95700 | 95800 | 95700 | 462 |
| 584 | 20240829 | 093100 | 2470593700 | 95700 | 95400 | 95800 | 95300 | 2752 |
| 585 | 20240829 | 093000 | 2207747700 | 95300 | 95300 | 95400 | 95300 | 285 |
| 586 | 20240829 | 092900 | 2180562900 | 95300 | 95300 | 95300 | 95300 | 137 |
| 587 | 20240829 | 092800 | 2167506800 | 95400 | 95200 | 95400 | 95200 | 90 |
| 588 | 20240829 | 092700 | 2158924100 | 95300 | 95100 | 95400 | 95000 | 1419 |
| 589 | 20240829 | 092600 | 2023764600 | 95200 | 95100 | 95200 | 95100 | 76 |
| 590 | 20240829 | 092500 | 2016536700 | 95100 | 95000 | 95100 | 94800 | 335 |
| 591 | 20240829 | 092400 | 1984705900 | 94800 | 94800 | 95100 | 94700 | 572 |
| 592 | 20240829 | 092300 | 1930449500 | 94900 | 95000 | 95000 | 94700 | 1083 |
| 593 | 20240829 | 092200 | 1827661400 | 95000 | 95100 | 95200 | 95000 | 1342 |
| 594 | 20240829 | 092100 | 1700043400 | 95100 | 95300 | 95400 | 95100 | 1534 |
| 595 | 20240829 | 092000 | 1553821000 | 95300 | 95400 | 95400 | 95300 | 1308 |
| 596 | 20240829 | 091900 | 1429074800 | 95500 | 95400 | 95700 | 95400 | 250 |
| 597 | 20240829 | 091800 | 1405187500 | 95400 | 95600 | 95700 | 95400 | 347 |
| 598 | 20240829 | 091700 | 1372049200 | 95700 | 95700 | 95700 | 95500 | 159 |
| 599 | 20240829 | 091600 | 1356838800 | 95800 | 95400 | 95800 | 95400 | 205 |
| 600 | 20240829 | 091500 | 1337215000 | 95400 | 95400 | 95800 | 95400 | 754 |
| 601 | 20240829 | 091400 | 1265170300 | 95800 | 95700 | 95800 | 95300 | 1333 |
| 602 | 20240829 | 091300 | 1137599500 | 95400 | 95700 | 95800 | 95300 | 278 |
| 603 | 20240829 | 091200 | 1111019800 | 95600 | 95700 | 95800 | 95300 | 350 |
| 604 | 20240829 | 091100 | 1077535200 | 95300 | 95700 | 95700 | 95300 | 237 |
| 605 | 20240829 | 091000 | 1054903800 | 95700 | 95700 | 95700 | 95300 | 617 |
| 606 | 20240829 | 090900 | 995967400 | 95500 | 95300 | 95700 | 95100 | 688 |
| 607 | 20240829 | 090800 | 930378300 | 95500 | 95300 | 95500 | 95000 | 356 |
| 608 | 20240829 | 090700 | 896446600 | 95300 | 94800 | 95300 | 94800 | 685 |
| 609 | 20240829 | 090600 | 831375300 | 94800 | 94700 | 94900 | 94400 | 1730 |
| 610 | 20240829 | 090500 | 667557500 | 94700 | 94600 | 94700 | 94600 | 1151 |
| 611 | 20240829 | 090400 | 558588400 | 94600 | 94300 | 94600 | 94300 | 1175 |
| 612 | 20240829 | 090300 | 447642900 | 94300 | 94300 | 94400 | 94200 | 447 |
| 613 | 20240829 | 090200 | 405503600 | 94300 | 94300 | 94700 | 94300 | 90 |
| 614 | 20240829 | 090100 | 397014200 | 94300 | 94900 | 94900 | 94300 | 354 |
| 615 | 20240829 | 090000 | 363511200 | 95200 | 96100 | 96100 | 94700 | 3795 |