36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 192400 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 23996 |
| 3 | 20240823 | 192300 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 4 | 20240823 | 192200 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 5 | 20240823 | 192100 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 6 | 20240823 | 192000 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 7 | 20240823 | 191900 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 8 | 20240823 | 191800 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 9 | 20240823 | 191700 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 10 | 20240823 | 191600 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 11 | 20240823 | 191500 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 12 | 20240823 | 191400 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 13 | 20240823 | 191300 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 14 | 20240823 | 191200 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 15 | 20240823 | 191100 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 16 | 20240823 | 191000 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 17 | 20240823 | 190900 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 18 | 20240823 | 190800 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 19 | 20240823 | 190700 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 20 | 20240823 | 190600 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 21 | 20240823 | 190500 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 22 | 20240823 | 190400 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 23 | 20240823 | 190300 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 24 | 20240823 | 190200 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 25 | 20240823 | 190100 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 26 | 20240823 | 190000 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 27 | 20240823 | 185900 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 28 | 20240823 | 185800 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 29 | 20240823 | 185700 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 30 | 20240823 | 185600 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 31 | 20240823 | 185500 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 32 | 20240823 | 185400 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 23996 |
| 33 | 20240823 | 185300 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 34 | 20240823 | 185200 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 35 | 20240823 | 185100 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 36 | 20240823 | 185000 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 37 | 20240823 | 184900 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 38 | 20240823 | 184800 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 39 | 20240823 | 184700 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 40 | 20240823 | 184600 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 41 | 20240823 | 184500 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 42 | 20240823 | 184400 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 43 | 20240823 | 184300 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 44 | 20240823 | 184200 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 45 | 20240823 | 184100 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 46 | 20240823 | 184000 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 47 | 20240823 | 183900 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 48 | 20240823 | 183800 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 49 | 20240823 | 183700 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 50 | 20240823 | 183600 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 51 | 20240823 | 183500 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 52 | 20240823 | 183400 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 53 | 20240823 | 183300 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 54 | 20240823 | 183200 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 55 | 20240823 | 183100 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 56 | 20240823 | 183000 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 57 | 20240823 | 182900 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 58 | 20240823 | 182800 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 59 | 20240823 | 182700 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 60 | 20240823 | 182600 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 61 | 20240823 | 182500 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 62 | 20240823 | 182400 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 23996 |
| 63 | 20240823 | 182300 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 64 | 20240823 | 182200 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 65 | 20240823 | 182100 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 66 | 20240823 | 182000 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 67 | 20240823 | 181900 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 68 | 20240823 | 181800 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 69 | 20240823 | 181700 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 70 | 20240823 | 181600 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 71 | 20240823 | 181500 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 72 | 20240823 | 181400 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 73 | 20240823 | 181300 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 74 | 20240823 | 181200 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 75 | 20240823 | 181100 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 76 | 20240823 | 181000 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 77 | 20240823 | 180900 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 78 | 20240823 | 180800 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 79 | 20240823 | 180700 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 80 | 20240823 | 180600 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 81 | 20240823 | 180500 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 82 | 20240823 | 180400 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 83 | 20240823 | 180300 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 84 | 20240823 | 180200 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 85 | 20240823 | 180100 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 86 | 20240823 | 180000 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 87 | 20240823 | 175900 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 88 | 20240823 | 175800 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 89 | 20240823 | 175700 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 90 | 20240823 | 175600 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 91 | 20240823 | 175500 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 92 | 20240823 | 175400 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 23996 |
| 93 | 20240823 | 175300 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 94 | 20240823 | 175200 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 95 | 20240823 | 175100 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 96 | 20240823 | 175000 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 97 | 20240823 | 174900 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 98 | 20240823 | 174800 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 99 | 20240823 | 174700 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 100 | 20240823 | 174600 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 101 | 20240823 | 174500 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 102 | 20240823 | 174400 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 103 | 20240823 | 174300 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 104 | 20240823 | 174200 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 105 | 20240823 | 174100 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 106 | 20240823 | 174000 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 107 | 20240823 | 173900 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 108 | 20240823 | 173800 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 109 | 20240823 | 173700 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 110 | 20240823 | 173600 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 111 | 20240823 | 173500 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 112 | 20240823 | 173400 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 113 | 20240823 | 173300 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 114 | 20240823 | 173200 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 115 | 20240823 | 173100 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 116 | 20240823 | 173000 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 117 | 20240823 | 172900 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 118 | 20240823 | 172800 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 119 | 20240823 | 172700 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 120 | 20240823 | 172600 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 121 | 20240823 | 172500 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 122 | 20240823 | 172400 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 23996 |
| 123 | 20240823 | 172300 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 124 | 20240823 | 172200 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 125 | 20240823 | 172100 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 126 | 20240823 | 172000 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 127 | 20240823 | 171900 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 128 | 20240823 | 171800 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 129 | 20240823 | 171700 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 130 | 20240823 | 171600 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 131 | 20240823 | 171500 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 132 | 20240823 | 171400 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 133 | 20240823 | 171300 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 134 | 20240823 | 171200 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 135 | 20240823 | 171100 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 136 | 20240823 | 171000 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 137 | 20240823 | 170900 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 138 | 20240823 | 170800 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 139 | 20240823 | 170700 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 140 | 20240823 | 170600 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 141 | 20240823 | 170500 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 142 | 20240823 | 170400 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 143 | 20240823 | 170300 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 144 | 20240823 | 170200 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 145 | 20240823 | 170100 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 146 | 20240823 | 170000 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 147 | 20240823 | 165900 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 148 | 20240823 | 165800 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 149 | 20240823 | 165700 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 150 | 20240823 | 165600 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 151 | 20240823 | 165500 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 152 | 20240823 | 165400 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 23996 |
| 153 | 20240823 | 165300 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 154 | 20240823 | 165200 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 155 | 20240823 | 165100 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 156 | 20240823 | 165000 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 157 | 20240823 | 164900 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 158 | 20240823 | 164800 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 159 | 20240823 | 164700 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 160 | 20240823 | 164600 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 161 | 20240823 | 164500 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 162 | 20240823 | 164400 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 163 | 20240823 | 164300 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 164 | 20240823 | 164200 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 165 | 20240823 | 164100 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 166 | 20240823 | 164000 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 167 | 20240823 | 163900 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 168 | 20240823 | 163800 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 169 | 20240823 | 163700 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 170 | 20240823 | 163600 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 171 | 20240823 | 163500 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 172 | 20240823 | 163400 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 173 | 20240823 | 163300 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 174 | 20240823 | 163200 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 175 | 20240823 | 163100 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 176 | 20240823 | 163000 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 177 | 20240823 | 162900 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 178 | 20240823 | 162800 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 179 | 20240823 | 162700 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 180 | 20240823 | 162600 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 181 | 20240823 | 162500 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 182 | 20240823 | 162400 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 23996 |
| 183 | 20240823 | 162300 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 184 | 20240823 | 162200 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 185 | 20240823 | 162100 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 186 | 20240823 | 162000 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 187 | 20240823 | 161900 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 188 | 20240823 | 161800 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 189 | 20240823 | 161700 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 190 | 20240823 | 161600 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 191 | 20240823 | 161500 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 192 | 20240823 | 161400 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 193 | 20240823 | 161300 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 194 | 20240823 | 161200 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 195 | 20240823 | 161100 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 196 | 20240823 | 161000 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 197 | 20240823 | 160900 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 198 | 20240823 | 160800 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 199 | 20240823 | 160700 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 200 | 20240823 | 160600 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 201 | 20240823 | 160500 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 202 | 20240823 | 160400 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 203 | 20240823 | 160300 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 204 | 20240823 | 160200 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 205 | 20240823 | 160100 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 206 | 20240823 | 160000 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 207 | 20240823 | 155900 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 208 | 20240823 | 155800 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 209 | 20240823 | 155700 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 210 | 20240823 | 155600 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 211 | 20240823 | 155500 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 212 | 20240823 | 155400 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 23996 |
| 213 | 20240823 | 155300 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 214 | 20240823 | 155200 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 215 | 20240823 | 155100 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 216 | 20240823 | 155000 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 217 | 20240823 | 154900 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 218 | 20240823 | 154800 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 219 | 20240823 | 154700 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 220 | 20240823 | 154600 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 221 | 20240823 | 154500 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 222 | 20240823 | 154400 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 223 | 20240823 | 154300 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 224 | 20240823 | 154200 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 225 | 20240823 | 154100 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 226 | 20240823 | 154000 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 227 | 20240823 | 153900 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 228 | 20240823 | 153800 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 229 | 20240823 | 153700 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 230 | 20240823 | 153600 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 231 | 20240823 | 153500 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 232 | 20240823 | 153400 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 233 | 20240823 | 153300 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 234 | 20240823 | 153200 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 235 | 20240823 | 153100 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 0 |
| 236 | 20240823 | 153000 | 76399452200 | 117800 | 117800 | 117800 | 117800 | 23996 |
| 237 | 20240823 | 152900 | 73572723400 | 117900 | 117900 | 117900 | 117900 | 0 |
| 238 | 20240823 | 152800 | 73572723400 | 117900 | 117900 | 117900 | 117900 | 0 |
| 239 | 20240823 | 152700 | 73572723400 | 117900 | 117900 | 117900 | 117900 | 0 |
| 240 | 20240823 | 152600 | 73572723400 | 117900 | 117900 | 117900 | 117900 | 0 |
| 241 | 20240823 | 152500 | 73572723400 | 117900 | 117900 | 117900 | 117900 | 0 |
| 242 | 20240823 | 152400 | 73572723400 | 117900 | 117900 | 117900 | 117900 | 0 |
| 243 | 20240823 | 152300 | 73572723400 | 117900 | 117900 | 117900 | 117900 | 0 |
| 244 | 20240823 | 152200 | 73572723400 | 117900 | 117900 | 117900 | 117900 | 0 |
| 245 | 20240823 | 152100 | 73572723400 | 117900 | 117900 | 117900 | 117900 | 0 |
| 246 | 20240823 | 152000 | 73572723400 | 117900 | 117900 | 117900 | 117900 | 0 |
| 247 | 20240823 | 151900 | 73572723400 | 117900 | 117800 | 117900 | 117700 | 5998 |
| 248 | 20240823 | 151800 | 72866051600 | 117800 | 117800 | 117800 | 117700 | 1223 |
| 249 | 20240823 | 151700 | 72722028100 | 117700 | 117800 | 117800 | 117700 | 5780 |
| 250 | 20240823 | 151600 | 72041430800 | 117800 | 117700 | 117800 | 117700 | 1810 |
| 251 | 20240823 | 151500 | 71828253100 | 117700 | 117800 | 117800 | 117700 | 1060 |
| 252 | 20240823 | 151400 | 71703456500 | 117700 | 117800 | 117800 | 117700 | 1330 |
| 253 | 20240823 | 151300 | 71546794100 | 117700 | 117700 | 117800 | 117700 | 2887 |
| 254 | 20240823 | 151200 | 71206816400 | 117700 | 117600 | 117800 | 117600 | 4866 |
| 255 | 20240823 | 151100 | 70634146500 | 117700 | 117600 | 117700 | 117600 | 1185 |
| 256 | 20240823 | 151000 | 70494780200 | 117600 | 117700 | 117700 | 117600 | 766 |
| 257 | 20240823 | 150900 | 70404665000 | 117700 | 117600 | 117700 | 117600 | 2229 |
| 258 | 20240823 | 150800 | 70142392100 | 117600 | 117700 | 117700 | 117600 | 3256 |
| 259 | 20240823 | 150700 | 69759211900 | 117700 | 117700 | 117800 | 117700 | 2115 |
| 260 | 20240823 | 150600 | 69510210700 | 117700 | 117700 | 117800 | 117700 | 1253 |
| 261 | 20240823 | 150500 | 69362722500 | 117700 | 117700 | 117800 | 117700 | 1422 |
| 262 | 20240823 | 150400 | 69195327300 | 117700 | 117700 | 117800 | 117700 | 1665 |
| 263 | 20240823 | 150300 | 68999349600 | 117700 | 117700 | 117800 | 117700 | 852 |
| 264 | 20240823 | 150200 | 68899068800 | 117700 | 117700 | 117800 | 117700 | 750 |
| 265 | 20240823 | 150100 | 68810787400 | 117700 | 117600 | 117700 | 117600 | 3552 |
| 266 | 20240823 | 150000 | 68392769700 | 117600 | 117600 | 117700 | 117600 | 827 |
| 267 | 20240823 | 145900 | 68295503800 | 117600 | 117500 | 117700 | 117500 | 1887 |
| 268 | 20240823 | 145800 | 68073607500 | 117500 | 117600 | 117700 | 117500 | 2720 |
| 269 | 20240823 | 145700 | 67753745600 | 117600 | 117600 | 117700 | 117600 | 2853 |
| 270 | 20240823 | 145600 | 67418231800 | 117600 | 117700 | 117700 | 117600 | 1272 |
| 271 | 20240823 | 145500 | 67268633600 | 117600 | 117700 | 117800 | 117600 | 2900 |
| 272 | 20240823 | 145400 | 66927344300 | 117700 | 117700 | 117800 | 117700 | 2148 |
| 273 | 20240823 | 145300 | 66674514800 | 117700 | 117800 | 117900 | 117700 | 2483 |
| 274 | 20240823 | 145200 | 66382150600 | 117800 | 117900 | 117900 | 117800 | 1298 |
| 275 | 20240823 | 145100 | 66229242700 | 117800 | 117900 | 118000 | 117800 | 914 |
| 276 | 20240823 | 145000 | 66121508800 | 117900 | 117900 | 118000 | 117900 | 1535 |
| 277 | 20240823 | 144900 | 65940529000 | 117900 | 117900 | 118000 | 117900 | 649 |
| 278 | 20240823 | 144800 | 65863999400 | 117900 | 117900 | 118000 | 117900 | 459 |
| 279 | 20240823 | 144700 | 65809876800 | 117900 | 117900 | 118000 | 117900 | 739 |
| 280 | 20240823 | 144600 | 65722739300 | 118000 | 117900 | 118000 | 117900 | 764 |
| 281 | 20240823 | 144500 | 65632640900 | 118000 | 117900 | 118000 | 117900 | 967 |
| 282 | 20240823 | 144400 | 65518571400 | 118000 | 118000 | 118100 | 117900 | 741 |
| 283 | 20240823 | 144300 | 65431144400 | 118000 | 118000 | 118100 | 117900 | 2545 |
| 284 | 20240823 | 144200 | 65130867700 | 118000 | 118000 | 118100 | 118000 | 814 |
| 285 | 20240823 | 144100 | 65034807600 | 118000 | 118100 | 118100 | 118000 | 581 |
| 286 | 20240823 | 144000 | 64966248700 | 118000 | 118000 | 118100 | 118000 | 474 |
| 287 | 20240823 | 143900 | 64910310500 | 118100 | 118100 | 118100 | 118000 | 467 |
| 288 | 20240823 | 143800 | 64855180100 | 118100 | 118000 | 118100 | 118000 | 726 |
| 289 | 20240823 | 143700 | 64769468200 | 118100 | 118300 | 118300 | 118000 | 3195 |
| 290 | 20240823 | 143600 | 64391907800 | 118300 | 118200 | 118300 | 118200 | 725 |
| 291 | 20240823 | 143500 | 64306162800 | 118200 | 118200 | 118300 | 118200 | 959 |
| 292 | 20240823 | 143400 | 64192744200 | 118300 | 118200 | 118300 | 118100 | 1613 |
| 293 | 20240823 | 143300 | 64002080300 | 118200 | 118200 | 118200 | 118100 | 883 |
| 294 | 20240823 | 143200 | 63897737700 | 118100 | 118100 | 118200 | 118100 | 485 |
| 295 | 20240823 | 143100 | 63840452400 | 118100 | 117900 | 118100 | 117900 | 2067 |
| 296 | 20240823 | 143000 | 63596528200 | 117900 | 117800 | 118000 | 117800 | 4679 |
| 297 | 20240823 | 142900 | 63044925600 | 117800 | 117800 | 117900 | 117800 | 435 |
| 298 | 20240823 | 142800 | 62993679200 | 117800 | 117600 | 117900 | 117600 | 9214 |
| 299 | 20240823 | 142700 | 61909165300 | 117600 | 117600 | 117700 | 117600 | 1956 |
| 300 | 20240823 | 142600 | 61679133900 | 117700 | 117600 | 117700 | 117600 | 584 |
| 301 | 20240823 | 142500 | 61610448600 | 117600 | 117600 | 117700 | 117600 | 624 |
| 302 | 20240823 | 142400 | 61537043300 | 117600 | 117700 | 117700 | 117600 | 543 |
| 303 | 20240823 | 142300 | 61473178200 | 117700 | 117600 | 117700 | 117600 | 2083 |
| 304 | 20240823 | 142200 | 61228052000 | 117700 | 117700 | 117900 | 117600 | 1860 |
| 305 | 20240823 | 142100 | 61009140700 | 117700 | 117800 | 117900 | 117700 | 1252 |
| 306 | 20240823 | 142000 | 60861754000 | 117800 | 117900 | 117900 | 117800 | 943 |
| 307 | 20240823 | 141900 | 60750662400 | 117800 | 117800 | 117900 | 117800 | 1687 |
| 308 | 20240823 | 141800 | 60551922500 | 117700 | 117600 | 117800 | 117600 | 5932 |
| 309 | 20240823 | 141700 | 59853743200 | 117600 | 117700 | 117800 | 117600 | 7546 |
| 310 | 20240823 | 141600 | 58965674200 | 117800 | 117800 | 117900 | 117700 | 951 |
| 311 | 20240823 | 141500 | 58853670800 | 117800 | 117800 | 117900 | 117800 | 3161 |
| 312 | 20240823 | 141400 | 58481300800 | 117800 | 117900 | 118000 | 117800 | 3311 |
| 313 | 20240823 | 141300 | 58090977800 | 118000 | 117900 | 118000 | 117900 | 2386 |
| 314 | 20240823 | 141200 | 57809498300 | 118000 | 117900 | 118000 | 117900 | 732 |
| 315 | 20240823 | 141100 | 57723192300 | 118000 | 118000 | 118100 | 117900 | 4221 |
| 316 | 20240823 | 141000 | 57225136500 | 118000 | 118100 | 118100 | 118000 | 429 |
| 317 | 20240823 | 140900 | 57174514200 | 118000 | 118100 | 118100 | 118000 | 231 |
| 318 | 20240823 | 140800 | 57147250600 | 118100 | 118100 | 118100 | 118000 | 1106 |
| 319 | 20240823 | 140700 | 57016676700 | 118000 | 118100 | 118100 | 118000 | 150 |
| 320 | 20240823 | 140600 | 56998974200 | 118000 | 118000 | 118100 | 118000 | 410 |
| 321 | 20240823 | 140500 | 56950582700 | 118000 | 118100 | 118100 | 118000 | 423 |
| 322 | 20240823 | 140400 | 56900631200 | 118000 | 118000 | 118100 | 118000 | 1575 |
| 323 | 20240823 | 140300 | 56714636400 | 118000 | 118100 | 118100 | 118000 | 2982 |
| 324 | 20240823 | 140200 | 56362711200 | 118000 | 118000 | 118100 | 118000 | 429 |
| 325 | 20240823 | 140100 | 56312061800 | 118000 | 118000 | 118100 | 118000 | 445 |
| 326 | 20240823 | 140000 | 56259520600 | 118100 | 118000 | 118100 | 118000 | 558 |
| 327 | 20240823 | 135900 | 56193654300 | 118100 | 118000 | 118100 | 118000 | 409 |
| 328 | 20240823 | 135800 | 56145385200 | 118000 | 118100 | 118100 | 118000 | 319 |
| 329 | 20240823 | 135700 | 56107731700 | 118100 | 118000 | 118100 | 118000 | 858 |
| 330 | 20240823 | 135600 | 56006430800 | 118000 | 118000 | 118100 | 118000 | 2391 |
| 331 | 20240823 | 135500 | 55724100100 | 118100 | 118000 | 118100 | 118000 | 1030 |
| 332 | 20240823 | 135400 | 55602540700 | 118000 | 118000 | 118100 | 118000 | 403 |
| 333 | 20240823 | 135300 | 55554985700 | 118000 | 118000 | 118100 | 118000 | 702 |
| 334 | 20240823 | 135200 | 55472134300 | 118100 | 118100 | 118200 | 118100 | 1691 |
| 335 | 20240823 | 135100 | 55272422900 | 118100 | 118100 | 118200 | 118100 | 472 |
| 336 | 20240823 | 135000 | 55216676500 | 118100 | 118100 | 118200 | 118100 | 592 |
| 337 | 20240823 | 134900 | 55146744500 | 118100 | 118100 | 118200 | 118100 | 207 |
| 338 | 20240823 | 134800 | 55122294000 | 118100 | 118100 | 118200 | 118100 | 1441 |
| 339 | 20240823 | 134700 | 54952022400 | 118100 | 118100 | 118200 | 118100 | 442 |
| 340 | 20240823 | 134600 | 54899820800 | 118100 | 118200 | 118200 | 118100 | 767 |
| 341 | 20240823 | 134500 | 54809221800 | 118100 | 118200 | 118300 | 118100 | 1529 |
| 342 | 20240823 | 134400 | 54628473300 | 118200 | 118200 | 118300 | 118200 | 214 |
| 343 | 20240823 | 134300 | 54603176900 | 118200 | 118200 | 118200 | 118200 | 168 |
| 344 | 20240823 | 134200 | 54583319300 | 118300 | 118200 | 118300 | 118200 | 2038 |
| 345 | 20240823 | 134100 | 54342254000 | 118200 | 118200 | 118300 | 118200 | 610 |
| 346 | 20240823 | 134000 | 54270150200 | 118200 | 118300 | 118300 | 118200 | 565 |
| 347 | 20240823 | 133900 | 54203317200 | 118300 | 118300 | 118400 | 118300 | 440 |
| 348 | 20240823 | 133800 | 54151263200 | 118400 | 118300 | 118400 | 118300 | 279 |
| 349 | 20240823 | 133700 | 54118253900 | 118300 | 118300 | 118400 | 118300 | 235 |
| 350 | 20240823 | 133600 | 54090436600 | 118300 | 118400 | 118400 | 118200 | 964 |
| 351 | 20240823 | 133500 | 53976399600 | 118300 | 118200 | 118500 | 118200 | 1516 |
| 352 | 20240823 | 133400 | 53797048400 | 118200 | 118200 | 118300 | 118200 | 545 |
| 353 | 20240823 | 133300 | 53732628800 | 118300 | 118200 | 118300 | 118200 | 560 |
| 354 | 20240823 | 133200 | 53666431000 | 118300 | 118300 | 118400 | 118300 | 1417 |
| 355 | 20240823 | 133100 | 53498799400 | 118300 | 118300 | 118400 | 118300 | 511 |
| 356 | 20240823 | 133000 | 53438338000 | 118400 | 118400 | 118500 | 118300 | 501 |
| 357 | 20240823 | 132900 | 53379045700 | 118500 | 118400 | 118500 | 118300 | 469 |
| 358 | 20240823 | 132800 | 53323513100 | 118500 | 118400 | 118500 | 118400 | 267 |
| 359 | 20240823 | 132700 | 53291898100 | 118400 | 118400 | 118500 | 118400 | 1142 |
| 360 | 20240823 | 132600 | 53156679000 | 118400 | 118400 | 118500 | 118400 | 436 |
| 361 | 20240823 | 132500 | 53105056500 | 118400 | 118400 | 118500 | 118400 | 439 |
| 362 | 20240823 | 132400 | 53053067100 | 118400 | 118400 | 118500 | 118400 | 814 |
| 363 | 20240823 | 132300 | 52956681300 | 118400 | 118400 | 118500 | 118400 | 218 |
| 364 | 20240823 | 132200 | 52930869100 | 118300 | 118400 | 118500 | 118300 | 805 |
| 365 | 20240823 | 132100 | 52835556400 | 118500 | 118400 | 118500 | 118300 | 1430 |
| 366 | 20240823 | 132000 | 52666133000 | 118400 | 118400 | 118500 | 118400 | 1326 |
| 367 | 20240823 | 131900 | 52509134400 | 118500 | 118400 | 118500 | 118400 | 255 |
| 368 | 20240823 | 131800 | 52478936600 | 118500 | 118600 | 118600 | 118400 | 1317 |
| 369 | 20240823 | 131700 | 52322901000 | 118500 | 118600 | 118700 | 118500 | 1142 |
| 370 | 20240823 | 131600 | 52187453200 | 118600 | 118700 | 118800 | 118600 | 1483 |
| 371 | 20240823 | 131500 | 52011423600 | 118700 | 118800 | 118800 | 118700 | 1720 |
| 372 | 20240823 | 131400 | 51807105200 | 118800 | 118800 | 118800 | 118700 | 1054 |
| 373 | 20240823 | 131300 | 51681904000 | 118800 | 118600 | 118800 | 118500 | 2456 |
| 374 | 20240823 | 131200 | 51390403600 | 118600 | 118600 | 118600 | 118500 | 913 |
| 375 | 20240823 | 131100 | 51282137000 | 118500 | 118500 | 118600 | 118500 | 961 |
| 376 | 20240823 | 131000 | 51168169800 | 118500 | 118600 | 118600 | 118400 | 188 |
| 377 | 20240823 | 130900 | 51145896900 | 118400 | 118300 | 118600 | 118300 | 1323 |
| 378 | 20240823 | 130800 | 50989185600 | 118300 | 118400 | 118500 | 118300 | 978 |
| 379 | 20240823 | 130700 | 50873441100 | 118400 | 118400 | 118500 | 118400 | 452 |
| 380 | 20240823 | 130600 | 50819911000 | 118500 | 118300 | 118500 | 118300 | 1008 |
| 381 | 20240823 | 130500 | 50700561300 | 118300 | 118300 | 118400 | 118300 | 339 |
| 382 | 20240823 | 130400 | 50660440100 | 118400 | 118500 | 118500 | 118300 | 1575 |
| 383 | 20240823 | 130300 | 50473902000 | 118400 | 118400 | 118500 | 118400 | 1050 |
| 384 | 20240823 | 130200 | 50349494900 | 118400 | 118300 | 118500 | 118300 | 620 |
| 385 | 20240823 | 130100 | 50276090600 | 118400 | 118300 | 118400 | 118200 | 578 |
| 386 | 20240823 | 130000 | 50207715500 | 118300 | 118400 | 118400 | 118200 | 475 |
| 387 | 20240823 | 125900 | 50151557100 | 118400 | 118200 | 118400 | 118200 | 1664 |
| 388 | 20240823 | 125800 | 49954633500 | 118300 | 118300 | 118400 | 118300 | 482 |
| 389 | 20240823 | 125700 | 49897587000 | 118300 | 118400 | 118400 | 118300 | 429 |
| 390 | 20240823 | 125600 | 49846833900 | 118300 | 118400 | 118500 | 118300 | 522 |
| 391 | 20240823 | 125500 | 49785040200 | 118300 | 118300 | 118500 | 118300 | 1492 |
| 392 | 20240823 | 125400 | 49608402500 | 118400 | 118500 | 118500 | 118300 | 1269 |
| 393 | 20240823 | 125300 | 49458210900 | 118500 | 118400 | 118500 | 118400 | 285 |
| 394 | 20240823 | 125200 | 49424466600 | 118400 | 118300 | 118500 | 118300 | 1073 |
| 395 | 20240823 | 125100 | 49297423700 | 118300 | 118400 | 118400 | 118300 | 253 |
| 396 | 20240823 | 125000 | 49267490500 | 118400 | 118500 | 118500 | 118300 | 434 |
| 397 | 20240823 | 124900 | 49216126300 | 118400 | 118300 | 118400 | 118300 | 1204 |
| 398 | 20240823 | 124800 | 49073585800 | 118300 | 118300 | 118400 | 118300 | 1516 |
| 399 | 20240823 | 124700 | 48894136400 | 118300 | 118300 | 118400 | 118300 | 256 |
| 400 | 20240823 | 124600 | 48863850300 | 118300 | 118300 | 118400 | 118300 | 171 |
| 401 | 20240823 | 124500 | 48843618800 | 118300 | 118500 | 118600 | 118300 | 1212 |
| 402 | 20240823 | 124400 | 48700048600 | 118500 | 118600 | 118700 | 118500 | 677 |
| 403 | 20240823 | 124300 | 48619773700 | 118600 | 118700 | 118800 | 118500 | 1839 |
| 404 | 20240823 | 124200 | 48401493800 | 118700 | 118600 | 118800 | 118600 | 2511 |
| 405 | 20240823 | 124100 | 48103468000 | 118600 | 118700 | 118700 | 118600 | 1109 |
| 406 | 20240823 | 124000 | 47971892100 | 118700 | 118400 | 118700 | 118400 | 11118 |
| 407 | 20240823 | 123900 | 46654010300 | 118400 | 118200 | 118500 | 118200 | 5049 |
| 408 | 20240823 | 123800 | 46056283800 | 118200 | 118200 | 118300 | 118200 | 314 |
| 409 | 20240823 | 123700 | 46019156100 | 118200 | 118200 | 118200 | 118100 | 1143 |
| 410 | 20240823 | 123600 | 45884054300 | 118300 | 118400 | 118400 | 118200 | 613 |
| 411 | 20240823 | 123500 | 45811529600 | 118400 | 118200 | 118400 | 118100 | 2200 |
| 412 | 20240823 | 123400 | 45551277700 | 118200 | 118100 | 118300 | 118100 | 1921 |
| 413 | 20240823 | 123300 | 45324170200 | 118100 | 118000 | 118200 | 118000 | 1563 |
| 414 | 20240823 | 123200 | 45139601900 | 118000 | 118000 | 118100 | 117900 | 198 |
| 415 | 20240823 | 123100 | 45116237600 | 118000 | 117900 | 118000 | 117900 | 551 |
| 416 | 20240823 | 123000 | 45051232000 | 118000 | 118000 | 118000 | 117900 | 874 |
| 417 | 20240823 | 122900 | 44948121500 | 117900 | 117900 | 118000 | 117900 | 1147 |
| 418 | 20240823 | 122800 | 44812809300 | 117900 | 118000 | 118000 | 117900 | 252 |
| 419 | 20240823 | 122700 | 44783096000 | 117900 | 117900 | 118000 | 117900 | 102 |
| 420 | 20240823 | 122600 | 44771069700 | 117900 | 118000 | 118100 | 117900 | 1157 |
| 421 | 20240823 | 122500 | 44634551800 | 118000 | 117800 | 118000 | 117700 | 1892 |
| 422 | 20240823 | 122400 | 44411416400 | 117800 | 117700 | 117800 | 117700 | 678 |
| 423 | 20240823 | 122300 | 44331582100 | 117700 | 117800 | 117800 | 117700 | 553 |
| 424 | 20240823 | 122200 | 44266476500 | 117800 | 117700 | 117800 | 117700 | 1034 |
| 425 | 20240823 | 122100 | 44144686000 | 117700 | 117700 | 117800 | 117600 | 231 |
| 426 | 20240823 | 122000 | 44117503400 | 117600 | 117700 | 117800 | 117600 | 2311 |
| 427 | 20240823 | 121900 | 43845467100 | 117700 | 117700 | 117800 | 117600 | 620 |
| 428 | 20240823 | 121800 | 43772515000 | 117700 | 117700 | 117800 | 117600 | 848 |
| 429 | 20240823 | 121700 | 43672747200 | 117700 | 117700 | 117800 | 117700 | 1246 |
| 430 | 20240823 | 121600 | 43526023600 | 117700 | 117800 | 117800 | 117700 | 472 |
| 431 | 20240823 | 121500 | 43470465200 | 117700 | 117700 | 117800 | 117700 | 1123 |
| 432 | 20240823 | 121400 | 43338228200 | 117700 | 117700 | 117800 | 117700 | 1000 |
| 433 | 20240823 | 121300 | 43220523000 | 117700 | 117900 | 117900 | 117700 | 524 |
| 434 | 20240823 | 121200 | 43158807000 | 117800 | 117800 | 117900 | 117700 | 786 |
| 435 | 20240823 | 121100 | 43066168000 | 117800 | 117800 | 117800 | 117700 | 341 |
| 436 | 20240823 | 121000 | 43026016300 | 117800 | 117800 | 117900 | 117800 | 603 |
| 437 | 20240823 | 120900 | 42954972200 | 117800 | 117800 | 117900 | 117800 | 272 |
| 438 | 20240823 | 120800 | 42922921100 | 117900 | 117800 | 117900 | 117800 | 486 |
| 439 | 20240823 | 120700 | 42865638700 | 117900 | 117800 | 117900 | 117800 | 396 |
| 440 | 20240823 | 120600 | 42818985900 | 117800 | 117800 | 117900 | 117800 | 376 |
| 441 | 20240823 | 120500 | 42774686500 | 117800 | 117900 | 118000 | 117800 | 733 |
| 442 | 20240823 | 120400 | 42688274800 | 118000 | 117900 | 118000 | 117900 | 113 |
| 443 | 20240823 | 120300 | 42674951900 | 117900 | 117800 | 117900 | 117800 | 928 |
| 444 | 20240823 | 120200 | 42565562800 | 117800 | 117900 | 117900 | 117800 | 228 |
| 445 | 20240823 | 120100 | 42538690800 | 117800 | 117900 | 117900 | 117800 | 608 |
| 446 | 20240823 | 120000 | 42467014800 | 117900 | 117800 | 118000 | 117800 | 1260 |
| 447 | 20240823 | 115900 | 42318528800 | 117800 | 117900 | 117900 | 117800 | 193 |
| 448 | 20240823 | 115800 | 42295791200 | 117800 | 117800 | 117900 | 117800 | 483 |
| 449 | 20240823 | 115700 | 42238851700 | 117800 | 117800 | 118000 | 117800 | 722 |
| 450 | 20240823 | 115600 | 42153717200 | 117800 | 117800 | 117900 | 117700 | 1634 |
| 451 | 20240823 | 115500 | 41961209600 | 117800 | 118000 | 118000 | 117800 | 478 |
| 452 | 20240823 | 115400 | 41904844600 | 117900 | 117900 | 118000 | 117900 | 113 |
| 453 | 20240823 | 115300 | 41891521300 | 117800 | 117900 | 117900 | 117800 | 647 |
| 454 | 20240823 | 115200 | 41815257500 | 117900 | 117900 | 118000 | 117900 | 183 |
| 455 | 20240823 | 115100 | 41793681300 | 117900 | 118000 | 118100 | 117900 | 644 |
| 456 | 20240823 | 115000 | 41717714800 | 118000 | 117900 | 118000 | 117900 | 918 |
| 457 | 20240823 | 114900 | 41609424000 | 118000 | 117900 | 118000 | 117900 | 535 |
| 458 | 20240823 | 114800 | 41546346600 | 117900 | 118000 | 118000 | 117900 | 777 |
| 459 | 20240823 | 114700 | 41454670600 | 117900 | 117900 | 118000 | 117900 | 493 |
| 460 | 20240823 | 114600 | 41396536900 | 117900 | 118000 | 118000 | 117900 | 404 |
| 461 | 20240823 | 114500 | 41348883100 | 118000 | 118000 | 118000 | 117900 | 343 |
| 462 | 20240823 | 114400 | 41308410600 | 118100 | 117900 | 118100 | 117900 | 703 |
| 463 | 20240823 | 114300 | 41225465900 | 117900 | 118000 | 118100 | 117900 | 645 |
| 464 | 20240823 | 114200 | 41149368900 | 118000 | 118100 | 118100 | 118000 | 1355 |
| 465 | 20240823 | 114100 | 40989477400 | 118000 | 118000 | 118100 | 118000 | 920 |
| 466 | 20240823 | 114000 | 40880879800 | 118000 | 118000 | 118100 | 118000 | 499 |
| 467 | 20240823 | 113900 | 40821966300 | 118000 | 118000 | 118100 | 117900 | 476 |
| 468 | 20240823 | 113800 | 40765795500 | 118000 | 117900 | 118000 | 117800 | 892 |
| 469 | 20240823 | 113700 | 40660578000 | 117900 | 117700 | 117900 | 117700 | 1494 |
| 470 | 20240823 | 113600 | 40484504400 | 117800 | 117800 | 117800 | 117600 | 339 |
| 471 | 20240823 | 113500 | 40444612600 | 117700 | 117600 | 117800 | 117600 | 788 |
| 472 | 20240823 | 113400 | 40351879500 | 117700 | 117600 | 117700 | 117600 | 559 |
| 473 | 20240823 | 113300 | 40286127900 | 117600 | 117600 | 117700 | 117500 | 1171 |
| 474 | 20240823 | 113200 | 40148421700 | 117600 | 117600 | 117700 | 117600 | 557 |
| 475 | 20240823 | 113100 | 40082918400 | 117600 | 117700 | 117700 | 117600 | 414 |
| 476 | 20240823 | 113000 | 40034228600 | 117600 | 117700 | 117800 | 117600 | 437 |
| 477 | 20240823 | 112900 | 39982822000 | 117700 | 117600 | 117700 | 117600 | 693 |
| 478 | 20240823 | 112800 | 39901265000 | 117600 | 117700 | 117800 | 117600 | 283 |
| 479 | 20240823 | 112700 | 39867977700 | 117700 | 117600 | 117700 | 117600 | 809 |
| 480 | 20240823 | 112600 | 39772806700 | 117600 | 117700 | 117700 | 117600 | 214 |
| 481 | 20240823 | 112500 | 39747634500 | 117600 | 117700 | 117700 | 117500 | 1033 |
| 482 | 20240823 | 112400 | 39626147000 | 117700 | 117600 | 117700 | 117500 | 951 |
| 483 | 20240823 | 112300 | 39514329700 | 117600 | 117600 | 117700 | 117600 | 371 |
| 484 | 20240823 | 112200 | 39470690800 | 117600 | 117600 | 117700 | 117600 | 352 |
| 485 | 20240823 | 112100 | 39429289000 | 117600 | 117700 | 117800 | 117600 | 915 |
| 486 | 20240823 | 112000 | 39321611100 | 117800 | 117800 | 117900 | 117800 | 470 |
| 487 | 20240823 | 111900 | 39266242200 | 117800 | 117800 | 117900 | 117800 | 389 |
| 488 | 20240823 | 111800 | 39220414400 | 117900 | 117900 | 117900 | 117800 | 1082 |
| 489 | 20240823 | 111700 | 39092852600 | 117900 | 118000 | 118000 | 117900 | 1049 |
| 490 | 20240823 | 111600 | 38969152900 | 117900 | 117900 | 118000 | 117900 | 392 |
| 491 | 20240823 | 111500 | 38922916300 | 117900 | 118000 | 118000 | 117900 | 604 |
| 492 | 20240823 | 111400 | 38851657800 | 118000 | 118000 | 118000 | 117900 | 395 |
| 493 | 20240823 | 111300 | 38805048600 | 118000 | 118000 | 118100 | 117900 | 1298 |
| 494 | 20240823 | 111200 | 38651887700 | 117900 | 117900 | 118000 | 117900 | 445 |
| 495 | 20240823 | 111100 | 38599387300 | 118000 | 117900 | 118000 | 117800 | 1183 |
| 496 | 20240823 | 111000 | 38459909500 | 117900 | 118100 | 118200 | 117900 | 2032 |
| 497 | 20240823 | 110900 | 38220048000 | 118000 | 118100 | 118200 | 117900 | 789 |
| 498 | 20240823 | 110800 | 38126933900 | 118100 | 118000 | 118300 | 118000 | 928 |
| 499 | 20240823 | 110700 | 38017270100 | 118200 | 117800 | 118200 | 117700 | 1476 |
| 500 | 20240823 | 110600 | 37843148000 | 117800 | 117900 | 117900 | 117800 | 871 |
| 501 | 20240823 | 110500 | 37740533100 | 117900 | 117800 | 118000 | 117700 | 1357 |
| 502 | 20240823 | 110400 | 37580628300 | 117800 | 117700 | 117800 | 117700 | 929 |
| 503 | 20240823 | 110300 | 37471252300 | 117700 | 117800 | 117800 | 117700 | 3900 |
| 504 | 20240823 | 110200 | 37012205900 | 117700 | 117500 | 117800 | 117500 | 2103 |
| 505 | 20240823 | 110100 | 36764632300 | 117400 | 117300 | 117600 | 117300 | 414 |
| 506 | 20240823 | 110000 | 36716012800 | 117500 | 117300 | 117500 | 117200 | 1080 |
| 507 | 20240823 | 105900 | 36589221800 | 117300 | 117300 | 117300 | 117200 | 1358 |
| 508 | 20240823 | 105800 | 36429986700 | 117300 | 117400 | 117500 | 117300 | 777 |
| 509 | 20240823 | 105700 | 36338814700 | 117300 | 117300 | 117400 | 117300 | 691 |
| 510 | 20240823 | 105600 | 36257736800 | 117300 | 117200 | 117400 | 117200 | 839 |
| 511 | 20240823 | 105500 | 36159331600 | 117300 | 117200 | 117400 | 117200 | 1023 |
| 512 | 20240823 | 105400 | 36039353900 | 117200 | 117400 | 117400 | 117200 | 1563 |
| 513 | 20240823 | 105300 | 35856089100 | 117300 | 117400 | 117400 | 117300 | 569 |
| 514 | 20240823 | 105200 | 35789319500 | 117400 | 117200 | 117500 | 117200 | 1194 |
| 515 | 20240823 | 105100 | 35649185100 | 117200 | 117300 | 117300 | 117200 | 1013 |
| 516 | 20240823 | 105000 | 35530375000 | 117300 | 117300 | 117400 | 117200 | 617 |
| 517 | 20240823 | 104900 | 35458033100 | 117300 | 117300 | 117300 | 117200 | 906 |
| 518 | 20240823 | 104800 | 35351816100 | 117300 | 117300 | 117400 | 117200 | 2480 |
| 519 | 20240823 | 104700 | 35061023200 | 117200 | 117300 | 117300 | 117200 | 685 |
| 520 | 20240823 | 104600 | 34980736100 | 117200 | 117200 | 117400 | 117200 | 1587 |
| 521 | 20240823 | 104500 | 34794613500 | 117300 | 117200 | 117300 | 117200 | 1128 |
| 522 | 20240823 | 104400 | 34662375400 | 117200 | 117300 | 117300 | 117200 | 1250 |
| 523 | 20240823 | 104300 | 34515873900 | 117300 | 117300 | 117400 | 117200 | 1665 |
| 524 | 20240823 | 104200 | 34320584800 | 117300 | 117300 | 117400 | 117200 | 1371 |
| 525 | 20240823 | 104100 | 34159791200 | 117200 | 117300 | 117400 | 117200 | 2593 |
| 526 | 20240823 | 104000 | 33855667900 | 117300 | 117400 | 117500 | 117300 | 1372 |
| 527 | 20240823 | 103900 | 33694642900 | 117400 | 117400 | 117500 | 117400 | 1713 |
| 528 | 20240823 | 103800 | 33493534900 | 117400 | 117500 | 117600 | 117400 | 990 |
| 529 | 20240823 | 103700 | 33377214800 | 117500 | 117600 | 117600 | 117400 | 3855 |
| 530 | 20240823 | 103600 | 32924317900 | 117600 | 117500 | 117600 | 117500 | 1335 |
| 531 | 20240823 | 103500 | 32767440600 | 117500 | 117500 | 117600 | 117500 | 1133 |
| 532 | 20240823 | 103400 | 32634309100 | 117500 | 117500 | 117600 | 117500 | 1554 |
| 533 | 20240823 | 103300 | 32451650100 | 117500 | 117600 | 117700 | 117500 | 748 |
| 534 | 20240823 | 103200 | 32363700000 | 117600 | 117600 | 117700 | 117600 | 1217 |
| 535 | 20240823 | 103100 | 32220579100 | 117700 | 117600 | 117700 | 117600 | 859 |
| 536 | 20240823 | 103000 | 32119539400 | 117600 | 117800 | 117800 | 117600 | 1286 |
| 537 | 20240823 | 102900 | 31968245300 | 117700 | 117600 | 117800 | 117600 | 748 |
| 538 | 20240823 | 102800 | 31880223600 | 117600 | 117700 | 117900 | 117600 | 2279 |
| 539 | 20240823 | 102700 | 31612021800 | 117700 | 117900 | 117900 | 117700 | 1259 |
| 540 | 20240823 | 102600 | 31463691400 | 117900 | 117800 | 117900 | 117800 | 984 |
| 541 | 20240823 | 102500 | 31347770500 | 117800 | 117900 | 117900 | 117800 | 1805 |
| 542 | 20240823 | 102400 | 31135074000 | 117900 | 117800 | 118000 | 117800 | 619 |
| 543 | 20240823 | 102300 | 31062115400 | 117800 | 118100 | 118100 | 117700 | 7519 |
| 544 | 20240823 | 102200 | 30175804000 | 118100 | 118100 | 118200 | 118100 | 593 |
| 545 | 20240823 | 102100 | 30105768900 | 118100 | 118300 | 118400 | 118100 | 554 |
| 546 | 20240823 | 102000 | 30040280600 | 118300 | 118300 | 118400 | 118300 | 702 |
| 547 | 20240823 | 101900 | 29957213900 | 118200 | 118200 | 118400 | 118100 | 1490 |
| 548 | 20240823 | 101800 | 29781049200 | 118200 | 118300 | 118300 | 118100 | 389 |
| 549 | 20240823 | 101700 | 29735064600 | 118100 | 118200 | 118300 | 118100 | 654 |
| 550 | 20240823 | 101600 | 29657764300 | 118200 | 118400 | 118400 | 118200 | 1422 |
| 551 | 20240823 | 101500 | 29489484400 | 118400 | 118400 | 118500 | 118400 | 299 |
| 552 | 20240823 | 101400 | 29454078000 | 118400 | 118400 | 118500 | 118400 | 785 |
| 553 | 20240823 | 101300 | 29361074600 | 118300 | 118600 | 118700 | 118300 | 2329 |
| 554 | 20240823 | 101200 | 29085131700 | 118500 | 118300 | 118600 | 118200 | 3984 |
| 555 | 20240823 | 101100 | 28613360100 | 118200 | 118400 | 118400 | 118200 | 279 |
| 556 | 20240823 | 101000 | 28580369700 | 118200 | 118200 | 118400 | 118100 | 847 |
| 557 | 20240823 | 100900 | 28480209400 | 118200 | 118100 | 118200 | 118100 | 1096 |
| 558 | 20240823 | 100800 | 28350683900 | 118200 | 118300 | 118300 | 118000 | 440 |
| 559 | 20240823 | 100700 | 28298695600 | 118000 | 117900 | 118300 | 117900 | 1330 |
| 560 | 20240823 | 100600 | 28141606100 | 118000 | 117900 | 118000 | 117800 | 519 |
| 561 | 20240823 | 100500 | 28080425700 | 117900 | 118000 | 118000 | 117800 | 1189 |
| 562 | 20240823 | 100400 | 27940199700 | 118000 | 117900 | 118000 | 117900 | 1259 |
| 563 | 20240823 | 100300 | 27791758800 | 117900 | 117900 | 118000 | 117900 | 698 |
| 564 | 20240823 | 100200 | 27709400600 | 117800 | 117900 | 118000 | 117800 | 747 |
| 565 | 20240823 | 100100 | 27621320200 | 118000 | 118000 | 118000 | 117900 | 773 |
| 566 | 20240823 | 100000 | 27530148400 | 118000 | 118000 | 118200 | 117900 | 2988 |
| 567 | 20240823 | 095900 | 27177425700 | 118000 | 117900 | 118100 | 117900 | 830 |
| 568 | 20240823 | 095800 | 27079496000 | 118000 | 117900 | 118000 | 117900 | 1302 |
| 569 | 20240823 | 095700 | 26925894700 | 117900 | 117900 | 118000 | 117800 | 1226 |
| 570 | 20240823 | 095600 | 26781297800 | 117900 | 118000 | 118100 | 117900 | 1207 |
| 571 | 20240823 | 095500 | 26638955700 | 118000 | 117900 | 118000 | 117900 | 811 |
| 572 | 20240823 | 095400 | 26543279500 | 117900 | 118100 | 118100 | 117900 | 850 |
| 573 | 20240823 | 095300 | 26443062600 | 117900 | 117900 | 118000 | 117800 | 1920 |
| 574 | 20240823 | 095200 | 26216705300 | 117900 | 118000 | 118000 | 117900 | 1168 |
| 575 | 20240823 | 095100 | 26078982800 | 117900 | 118000 | 118100 | 117900 | 2504 |
| 576 | 20240823 | 095000 | 25783533000 | 118000 | 118100 | 118200 | 118000 | 587 |
| 577 | 20240823 | 094900 | 25714212100 | 118100 | 118100 | 118100 | 118000 | 765 |
| 578 | 20240823 | 094800 | 25623871400 | 118100 | 118100 | 118300 | 118000 | 493 |
| 579 | 20240823 | 094700 | 25565608600 | 118000 | 118100 | 118100 | 118000 | 1010 |
| 580 | 20240823 | 094600 | 25446368000 | 118000 | 117900 | 118200 | 117900 | 2794 |
| 581 | 20240823 | 094500 | 25116359700 | 118000 | 118000 | 118100 | 117900 | 1439 |
| 582 | 20240823 | 094400 | 24946570700 | 118100 | 118200 | 118300 | 118000 | 3446 |
| 583 | 20240823 | 094300 | 24539640100 | 118200 | 118100 | 118400 | 118100 | 2244 |
| 584 | 20240823 | 094200 | 24274355200 | 118100 | 118200 | 118400 | 118100 | 741 |
| 585 | 20240823 | 094100 | 24186744700 | 118400 | 118000 | 118400 | 118000 | 2929 |
| 586 | 20240823 | 094000 | 23840615000 | 118100 | 118100 | 118200 | 118000 | 1424 |
| 587 | 20240823 | 093900 | 23672504000 | 118200 | 118300 | 118300 | 118100 | 794 |
| 588 | 20240823 | 093800 | 23578657900 | 118300 | 118200 | 118300 | 118200 | 474 |
| 589 | 20240823 | 093700 | 23522623900 | 118400 | 118000 | 118400 | 118000 | 3591 |
| 590 | 20240823 | 093600 | 23098159300 | 118000 | 118000 | 118200 | 117800 | 5466 |
| 591 | 20240823 | 093500 | 22453274900 | 118100 | 118200 | 118300 | 118000 | 2186 |
| 592 | 20240823 | 093400 | 22195094500 | 118300 | 118300 | 118400 | 118200 | 3262 |
| 593 | 20240823 | 093300 | 21809249700 | 118300 | 118600 | 118600 | 118300 | 1379 |
| 594 | 20240823 | 093200 | 21645929600 | 118500 | 118500 | 118700 | 118400 | 3788 |
| 595 | 20240823 | 093100 | 21196923500 | 118600 | 118800 | 118800 | 118500 | 1298 |
| 596 | 20240823 | 093000 | 21042972200 | 118700 | 118500 | 118900 | 118500 | 2538 |
| 597 | 20240823 | 092900 | 20741648500 | 118600 | 118700 | 118800 | 118500 | 1446 |
| 598 | 20240823 | 092800 | 20570130600 | 118600 | 118300 | 118700 | 118300 | 1063 |
| 599 | 20240823 | 092700 | 20444163400 | 118400 | 118800 | 118900 | 118100 | 3160 |
| 600 | 20240823 | 092600 | 20069063700 | 118900 | 118800 | 118900 | 118700 | 3945 |
| 601 | 20240823 | 092500 | 19600279700 | 118800 | 118700 | 118900 | 118600 | 3400 |
| 602 | 20240823 | 092400 | 19196495800 | 118800 | 117900 | 118800 | 117900 | 6673 |
| 603 | 20240823 | 092300 | 18406152400 | 118100 | 117800 | 118100 | 117700 | 3826 |
| 604 | 20240823 | 092200 | 17954819400 | 117700 | 117600 | 118000 | 117500 | 2035 |
| 605 | 20240823 | 092100 | 17715196600 | 117600 | 117400 | 117700 | 117400 | 1848 |
| 606 | 20240823 | 092000 | 17497999800 | 117400 | 117700 | 117700 | 117400 | 3557 |
| 607 | 20240823 | 091900 | 17079860400 | 117700 | 117700 | 117900 | 117600 | 1675 |
| 608 | 20240823 | 091800 | 16882667800 | 117700 | 117800 | 117900 | 117600 | 975 |
| 609 | 20240823 | 091700 | 16767855000 | 117500 | 117400 | 117800 | 117400 | 2253 |
| 610 | 20240823 | 091600 | 16503087000 | 117400 | 117500 | 117600 | 117300 | 4265 |
| 611 | 20240823 | 091500 | 16002177100 | 117700 | 118200 | 118200 | 117500 | 5274 |
| 612 | 20240823 | 091400 | 15380559600 | 118200 | 118100 | 118200 | 118100 | 3464 |
| 613 | 20240823 | 091300 | 14971243800 | 118200 | 117900 | 118200 | 117900 | 3113 |
| 614 | 20240823 | 091200 | 14603537100 | 117900 | 118000 | 118000 | 117600 | 1610 |
| 615 | 20240823 | 091100 | 14413829100 | 118000 | 117400 | 118100 | 117200 | 6370 |
| 616 | 20240823 | 091000 | 13662539200 | 117800 | 117100 | 117800 | 117000 | 6013 |
| 617 | 20240823 | 090900 | 12956818200 | 117000 | 117300 | 117500 | 117000 | 4999 |
| 618 | 20240823 | 090800 | 12370776900 | 117500 | 117400 | 117600 | 117300 | 5074 |
| 619 | 20240823 | 090700 | 11774840100 | 117400 | 117200 | 117600 | 116800 | 14242 |
| 620 | 20240823 | 090600 | 10106896200 | 117100 | 117200 | 117200 | 117100 | 4804 |
| 621 | 20240823 | 090500 | 9544265700 | 117100 | 117600 | 117600 | 117100 | 7024 |
| 622 | 20240823 | 090400 | 8720219100 | 117500 | 117700 | 117800 | 117500 | 7519 |
| 623 | 20240823 | 090300 | 7835772700 | 117700 | 117400 | 117900 | 117400 | 6968 |
| 624 | 20240823 | 090200 | 7016076200 | 117400 | 117100 | 117600 | 117000 | 10773 |
| 625 | 20240823 | 090100 | 5752924900 | 117100 | 117100 | 117800 | 117000 | 18347 |
| 626 | 20240823 | 090000 | 3602565800 | 117100 | 117400 | 117800 | 117000 | 30657 |