32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 185400 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 11650 |
| 3 | 20240829 | 185300 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 4 | 20240829 | 185200 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 5 | 20240829 | 185100 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 6 | 20240829 | 185000 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 7 | 20240829 | 184900 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 8 | 20240829 | 184800 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 9 | 20240829 | 184700 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 10 | 20240829 | 184600 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 11 | 20240829 | 184500 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 12 | 20240829 | 184400 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 13 | 20240829 | 184300 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 14 | 20240829 | 184200 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 15 | 20240829 | 184100 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 16 | 20240829 | 184000 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 17 | 20240829 | 183900 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 18 | 20240829 | 183800 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 19 | 20240829 | 183700 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 20 | 20240829 | 183600 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 21 | 20240829 | 183500 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 22 | 20240829 | 183400 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 23 | 20240829 | 183300 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 24 | 20240829 | 183200 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 25 | 20240829 | 183100 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 26 | 20240829 | 183000 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 27 | 20240829 | 182900 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 28 | 20240829 | 182800 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 29 | 20240829 | 182700 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 30 | 20240829 | 182600 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 31 | 20240829 | 182500 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 32 | 20240829 | 182400 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 11650 |
| 33 | 20240829 | 182300 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 34 | 20240829 | 182200 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 35 | 20240829 | 182100 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 36 | 20240829 | 182000 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 37 | 20240829 | 181900 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 38 | 20240829 | 181800 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 39 | 20240829 | 181700 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 40 | 20240829 | 181600 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 41 | 20240829 | 181500 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 42 | 20240829 | 181400 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 43 | 20240829 | 181300 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 44 | 20240829 | 181200 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 45 | 20240829 | 181100 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 46 | 20240829 | 181000 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 47 | 20240829 | 180900 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 48 | 20240829 | 180800 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 49 | 20240829 | 180700 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 50 | 20240829 | 180600 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 51 | 20240829 | 180500 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 52 | 20240829 | 180400 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 53 | 20240829 | 180300 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 54 | 20240829 | 180200 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 55 | 20240829 | 180100 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 56 | 20240829 | 180000 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 57 | 20240829 | 175900 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 58 | 20240829 | 175800 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 59 | 20240829 | 175700 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 60 | 20240829 | 175600 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 61 | 20240829 | 175500 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 62 | 20240829 | 175400 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 11650 |
| 63 | 20240829 | 175300 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 64 | 20240829 | 175200 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 65 | 20240829 | 175100 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 66 | 20240829 | 175000 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 67 | 20240829 | 174900 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 68 | 20240829 | 174800 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 69 | 20240829 | 174700 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 70 | 20240829 | 174600 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 71 | 20240829 | 174500 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 72 | 20240829 | 174400 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 73 | 20240829 | 174300 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 74 | 20240829 | 174200 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 75 | 20240829 | 174100 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 76 | 20240829 | 174000 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 77 | 20240829 | 173900 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 78 | 20240829 | 173800 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 79 | 20240829 | 173700 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 80 | 20240829 | 173600 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 81 | 20240829 | 173500 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 82 | 20240829 | 173400 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 83 | 20240829 | 173300 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 84 | 20240829 | 173200 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 85 | 20240829 | 173100 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 86 | 20240829 | 173000 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 87 | 20240829 | 172900 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 88 | 20240829 | 172800 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 89 | 20240829 | 172700 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 90 | 20240829 | 172600 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 91 | 20240829 | 172500 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 92 | 20240829 | 172400 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 11650 |
| 93 | 20240829 | 172300 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 94 | 20240829 | 172200 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 95 | 20240829 | 172100 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 96 | 20240829 | 172000 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 97 | 20240829 | 171900 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 98 | 20240829 | 171800 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 99 | 20240829 | 171700 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 100 | 20240829 | 171600 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 101 | 20240829 | 171500 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 102 | 20240829 | 171400 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 103 | 20240829 | 171300 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 104 | 20240829 | 171200 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 105 | 20240829 | 171100 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 106 | 20240829 | 171000 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 107 | 20240829 | 170900 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 108 | 20240829 | 170800 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 109 | 20240829 | 170700 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 110 | 20240829 | 170600 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 111 | 20240829 | 170500 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 112 | 20240829 | 170400 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 113 | 20240829 | 170300 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 114 | 20240829 | 170200 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 115 | 20240829 | 170100 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 116 | 20240829 | 170000 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 117 | 20240829 | 165900 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 118 | 20240829 | 165800 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 119 | 20240829 | 165700 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 120 | 20240829 | 165600 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 121 | 20240829 | 165500 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 122 | 20240829 | 165400 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 11650 |
| 123 | 20240829 | 165300 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 124 | 20240829 | 165200 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 125 | 20240829 | 165100 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 126 | 20240829 | 165000 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 127 | 20240829 | 164900 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 128 | 20240829 | 164800 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 129 | 20240829 | 164700 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 130 | 20240829 | 164600 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 131 | 20240829 | 164500 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 132 | 20240829 | 164400 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 133 | 20240829 | 164300 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 134 | 20240829 | 164200 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 135 | 20240829 | 164100 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 136 | 20240829 | 164000 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 137 | 20240829 | 163900 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 138 | 20240829 | 163800 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 139 | 20240829 | 163700 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 140 | 20240829 | 163600 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 141 | 20240829 | 163500 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 142 | 20240829 | 163400 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 143 | 20240829 | 163300 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 144 | 20240829 | 163200 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 145 | 20240829 | 163100 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 146 | 20240829 | 163000 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 147 | 20240829 | 162900 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 148 | 20240829 | 162800 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 149 | 20240829 | 162700 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 150 | 20240829 | 162600 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 151 | 20240829 | 162500 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 152 | 20240829 | 162400 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 11650 |
| 153 | 20240829 | 162300 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 154 | 20240829 | 162200 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 155 | 20240829 | 162100 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 156 | 20240829 | 162000 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 157 | 20240829 | 161900 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 158 | 20240829 | 161800 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 159 | 20240829 | 161700 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 160 | 20240829 | 161600 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 161 | 20240829 | 161500 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 162 | 20240829 | 161400 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 163 | 20240829 | 161300 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 164 | 20240829 | 161200 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 165 | 20240829 | 161100 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 166 | 20240829 | 161000 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 167 | 20240829 | 160900 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 168 | 20240829 | 160800 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 169 | 20240829 | 160700 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 170 | 20240829 | 160600 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 171 | 20240829 | 160500 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 172 | 20240829 | 160400 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 173 | 20240829 | 160300 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 174 | 20240829 | 160200 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 175 | 20240829 | 160100 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 176 | 20240829 | 160000 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 177 | 20240829 | 155900 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 178 | 20240829 | 155800 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 179 | 20240829 | 155700 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 180 | 20240829 | 155600 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 181 | 20240829 | 155500 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 182 | 20240829 | 155400 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 11650 |
| 183 | 20240829 | 155300 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 184 | 20240829 | 155200 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 185 | 20240829 | 155100 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 186 | 20240829 | 155000 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 187 | 20240829 | 154900 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 188 | 20240829 | 154800 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 189 | 20240829 | 154700 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 190 | 20240829 | 154600 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 191 | 20240829 | 154500 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 192 | 20240829 | 154400 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 193 | 20240829 | 154300 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 194 | 20240829 | 154200 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 195 | 20240829 | 154100 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 196 | 20240829 | 154000 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 197 | 20240829 | 153900 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 198 | 20240829 | 153800 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 199 | 20240829 | 153700 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 200 | 20240829 | 153600 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 201 | 20240829 | 153500 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 202 | 20240829 | 153400 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 203 | 20240829 | 153300 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 204 | 20240829 | 153200 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 205 | 20240829 | 153100 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 206 | 20240829 | 153000 | 8972005800 | 62400 | 62400 | 62400 | 62400 | 11650 |
| 207 | 20240829 | 152900 | 8245045800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 208 | 20240829 | 152800 | 8245045800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 209 | 20240829 | 152700 | 8245045800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 210 | 20240829 | 152600 | 8245045800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 211 | 20240829 | 152500 | 8245045800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 212 | 20240829 | 152400 | 8245045800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 213 | 20240829 | 152300 | 8245045800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 214 | 20240829 | 152200 | 8245045800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 215 | 20240829 | 152100 | 8245045800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 216 | 20240829 | 152000 | 8245045800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 217 | 20240829 | 151900 | 8245045800 | 62400 | 62500 | 62500 | 62400 | 1239 |
| 218 | 20240829 | 151800 | 8167720100 | 62500 | 62400 | 62500 | 62400 | 1111 |
| 219 | 20240829 | 151700 | 8098298800 | 62500 | 62400 | 62500 | 62400 | 524 |
| 220 | 20240829 | 151600 | 8065597900 | 62400 | 62500 | 62500 | 62400 | 411 |
| 221 | 20240829 | 151500 | 8039937300 | 62500 | 62400 | 62500 | 62400 | 205 |
| 222 | 20240829 | 151400 | 8027133200 | 62400 | 62400 | 62500 | 62400 | 1427 |
| 223 | 20240829 | 151300 | 7938068900 | 62400 | 62500 | 62500 | 62400 | 129 |
| 224 | 20240829 | 151200 | 7930008600 | 62500 | 62500 | 62500 | 62400 | 314 |
| 225 | 20240829 | 151100 | 7910392500 | 62400 | 62400 | 62500 | 62400 | 172 |
| 226 | 20240829 | 151000 | 7899648700 | 62400 | 62400 | 62500 | 62400 | 263 |
| 227 | 20240829 | 150900 | 7883235900 | 62500 | 62400 | 62500 | 62400 | 209 |
| 228 | 20240829 | 150800 | 7870185400 | 62500 | 62400 | 62500 | 62400 | 569 |
| 229 | 20240829 | 150700 | 7834660700 | 62400 | 62500 | 62500 | 62400 | 64 |
| 230 | 20240829 | 150600 | 7830664700 | 62500 | 62400 | 62500 | 62400 | 324 |
| 231 | 20240829 | 150500 | 7810444600 | 62400 | 62400 | 62400 | 62400 | 74 |
| 232 | 20240829 | 150400 | 7805827000 | 62400 | 62400 | 62500 | 62400 | 345 |
| 233 | 20240829 | 150300 | 7784285700 | 62400 | 62400 | 62500 | 62400 | 104 |
| 234 | 20240829 | 150200 | 7777795800 | 62400 | 62400 | 62500 | 62400 | 273 |
| 235 | 20240829 | 150100 | 7760750800 | 62400 | 62500 | 62500 | 62400 | 112 |
| 236 | 20240829 | 150000 | 7753761600 | 62500 | 62400 | 62500 | 62400 | 367 |
| 237 | 20240829 | 145900 | 7730839400 | 62400 | 62400 | 62500 | 62400 | 231 |
| 238 | 20240829 | 145800 | 7716422300 | 62400 | 62500 | 62500 | 62400 | 199 |
| 239 | 20240829 | 145700 | 7704001100 | 62400 | 62400 | 62500 | 62400 | 98 |
| 240 | 20240829 | 145600 | 7697885800 | 62400 | 62500 | 62500 | 62400 | 1152 |
| 241 | 20240829 | 145500 | 7625906600 | 62400 | 62400 | 62500 | 62400 | 155 |
| 242 | 20240829 | 145400 | 7616227500 | 62500 | 62400 | 62500 | 62400 | 184 |
| 243 | 20240829 | 145300 | 7604743700 | 62500 | 62400 | 62500 | 62400 | 287 |
| 244 | 20240829 | 145200 | 7586821800 | 62400 | 62400 | 62500 | 62400 | 191 |
| 245 | 20240829 | 145100 | 7574903200 | 62400 | 62400 | 62500 | 62400 | 107 |
| 246 | 20240829 | 145000 | 7568222100 | 62400 | 62400 | 62500 | 62400 | 206 |
| 247 | 20240829 | 144900 | 7555366600 | 62400 | 62400 | 62500 | 62400 | 125 |
| 248 | 20240829 | 144800 | 7547564800 | 62400 | 62400 | 62500 | 62400 | 166 |
| 249 | 20240829 | 144700 | 7537205100 | 62500 | 62500 | 62500 | 62400 | 14 |
| 250 | 20240829 | 144600 | 7536331200 | 62500 | 62500 | 62500 | 62400 | 458 |
| 251 | 20240829 | 144500 | 7507719700 | 62400 | 62400 | 62500 | 62400 | 124 |
| 252 | 20240829 | 144400 | 7499982000 | 62400 | 62400 | 62500 | 62400 | 132 |
| 253 | 20240829 | 144300 | 7491742900 | 62400 | 62500 | 62500 | 62400 | 181 |
| 254 | 20240829 | 144200 | 7480445600 | 62500 | 62500 | 62500 | 62400 | 88 |
| 255 | 20240829 | 144100 | 7474951600 | 62400 | 62400 | 62500 | 62400 | 129 |
| 256 | 20240829 | 144000 | 7466900600 | 62400 | 62400 | 62500 | 62400 | 94 |
| 257 | 20240829 | 143900 | 7461033900 | 62400 | 62400 | 62500 | 62400 | 134 |
| 258 | 20240829 | 143800 | 7452668000 | 62500 | 62500 | 62500 | 62400 | 112 |
| 259 | 20240829 | 143700 | 7445675100 | 62400 | 62500 | 62500 | 62400 | 255 |
| 260 | 20240829 | 143600 | 7429755900 | 62500 | 62400 | 62500 | 62400 | 503 |
| 261 | 20240829 | 143500 | 7398321600 | 62400 | 62400 | 62500 | 62400 | 228 |
| 262 | 20240829 | 143400 | 7384081700 | 62500 | 62400 | 62500 | 62400 | 1411 |
| 263 | 20240829 | 143300 | 7295910800 | 62400 | 62400 | 62500 | 62400 | 163 |
| 264 | 20240829 | 143200 | 7285739400 | 62400 | 62400 | 62400 | 62400 | 210 |
| 265 | 20240829 | 143100 | 7272635400 | 62400 | 62500 | 62500 | 62400 | 144 |
| 266 | 20240829 | 143000 | 7263647400 | 62500 | 62500 | 62500 | 62400 | 236 |
| 267 | 20240829 | 142900 | 7248906000 | 62400 | 62400 | 62400 | 62400 | 114 |
| 268 | 20240829 | 142800 | 7241792400 | 62400 | 62500 | 62600 | 62400 | 959 |
| 269 | 20240829 | 142700 | 7181859000 | 62500 | 62500 | 62500 | 62500 | 162 |
| 270 | 20240829 | 142600 | 7171734000 | 62500 | 62500 | 62600 | 62500 | 59 |
| 271 | 20240829 | 142500 | 7168045900 | 62500 | 62500 | 62500 | 62500 | 150 |
| 272 | 20240829 | 142400 | 7158670900 | 62500 | 62600 | 62600 | 62500 | 135 |
| 273 | 20240829 | 142300 | 7150231000 | 62500 | 62500 | 62500 | 62500 | 115 |
| 274 | 20240829 | 142200 | 7143043500 | 62500 | 62500 | 62600 | 62500 | 119 |
| 275 | 20240829 | 142100 | 7135604600 | 62500 | 62500 | 62500 | 62500 | 203 |
| 276 | 20240829 | 142000 | 7122917100 | 62500 | 62500 | 62600 | 62500 | 213 |
| 277 | 20240829 | 141900 | 7109602900 | 62500 | 62500 | 62600 | 62500 | 276 |
| 278 | 20240829 | 141800 | 7092351100 | 62500 | 62600 | 62600 | 62500 | 149 |
| 279 | 20240829 | 141700 | 7083036400 | 62500 | 62500 | 62600 | 62500 | 229 |
| 280 | 20240829 | 141600 | 7068722600 | 62500 | 62500 | 62500 | 62500 | 47 |
| 281 | 20240829 | 141500 | 7065785100 | 62500 | 62500 | 62500 | 62500 | 20 |
| 282 | 20240829 | 141400 | 7064535100 | 62500 | 62500 | 62600 | 62500 | 240 |
| 283 | 20240829 | 141300 | 7049533600 | 62500 | 62500 | 62500 | 62500 | 41 |
| 284 | 20240829 | 141200 | 7046971100 | 62500 | 62500 | 62600 | 62500 | 143 |
| 285 | 20240829 | 141100 | 7038033300 | 62500 | 62500 | 62600 | 62500 | 89 |
| 286 | 20240829 | 141000 | 7032469100 | 62500 | 62500 | 62600 | 62500 | 126 |
| 287 | 20240829 | 140900 | 7024594000 | 62600 | 62500 | 62600 | 62500 | 41 |
| 288 | 20240829 | 140800 | 7022029900 | 62500 | 62500 | 62600 | 62500 | 870 |
| 289 | 20240829 | 140700 | 6967654700 | 62600 | 62500 | 62600 | 62500 | 24 |
| 290 | 20240829 | 140600 | 6966154600 | 62500 | 62500 | 62600 | 62500 | 130 |
| 291 | 20240829 | 140500 | 6958028100 | 62500 | 62500 | 62600 | 62500 | 1214 |
| 292 | 20240829 | 140400 | 6882116100 | 62400 | 62500 | 62500 | 62400 | 178 |
| 293 | 20240829 | 140300 | 6871002500 | 62500 | 62400 | 62500 | 62400 | 159 |
| 294 | 20240829 | 140200 | 6861066300 | 62400 | 62400 | 62400 | 62400 | 174 |
| 295 | 20240829 | 140100 | 6850208700 | 62400 | 62500 | 62500 | 62400 | 164 |
| 296 | 20240829 | 140000 | 6839966800 | 62400 | 62500 | 62500 | 62400 | 130 |
| 297 | 20240829 | 135900 | 6831852700 | 62400 | 62400 | 62500 | 62400 | 141 |
| 298 | 20240829 | 135800 | 6823053600 | 62500 | 62400 | 62500 | 62400 | 309 |
| 299 | 20240829 | 135700 | 6803760400 | 62400 | 62400 | 62500 | 62400 | 653 |
| 300 | 20240829 | 135600 | 6763012700 | 62400 | 62400 | 62500 | 62400 | 787 |
| 301 | 20240829 | 135500 | 6713845900 | 62400 | 62400 | 62500 | 62400 | 82 |
| 302 | 20240829 | 135400 | 6708727700 | 62400 | 62400 | 62500 | 62400 | 120 |
| 303 | 20240829 | 135300 | 6701238800 | 62500 | 62400 | 62500 | 62400 | 1212 |
| 304 | 20240829 | 135200 | 6625493400 | 62400 | 62400 | 62400 | 62400 | 191 |
| 305 | 20240829 | 135100 | 6613575000 | 62400 | 62400 | 62400 | 62400 | 455 |
| 306 | 20240829 | 135000 | 6585183000 | 62400 | 62400 | 62500 | 62400 | 160 |
| 307 | 20240829 | 134900 | 6575197100 | 62400 | 62400 | 62500 | 62400 | 64 |
| 308 | 20240829 | 134800 | 6571202000 | 62400 | 62400 | 62400 | 62400 | 180 |
| 309 | 20240829 | 134700 | 6559970000 | 62400 | 62400 | 62500 | 62400 | 67 |
| 310 | 20240829 | 134600 | 6555786200 | 62400 | 62400 | 62500 | 62400 | 172 |
| 311 | 20240829 | 134500 | 6545052100 | 62400 | 62400 | 62500 | 62400 | 267 |
| 312 | 20240829 | 134400 | 6528391100 | 62400 | 62400 | 62500 | 62400 | 64 |
| 313 | 20240829 | 134300 | 6524395500 | 62400 | 62400 | 62400 | 62400 | 144 |
| 314 | 20240829 | 134200 | 6515409900 | 62400 | 62400 | 62400 | 62400 | 103 |
| 315 | 20240829 | 134100 | 6508982700 | 62500 | 62400 | 62500 | 62400 | 202 |
| 316 | 20240829 | 134000 | 6496370800 | 62500 | 62400 | 62500 | 62400 | 54 |
| 317 | 20240829 | 133900 | 6492999100 | 62400 | 62400 | 62500 | 62400 | 424 |
| 318 | 20240829 | 133800 | 6466536300 | 62400 | 62400 | 62500 | 62400 | 137 |
| 319 | 20240829 | 133700 | 6457981900 | 62400 | 62400 | 62500 | 62400 | 158 |
| 320 | 20240829 | 133600 | 6448120900 | 62400 | 62400 | 62500 | 62400 | 107 |
| 321 | 20240829 | 133500 | 6441444000 | 62400 | 62400 | 62500 | 62400 | 120 |
| 322 | 20240829 | 133400 | 6433954400 | 62400 | 62400 | 62500 | 62400 | 49 |
| 323 | 20240829 | 133300 | 6430896500 | 62400 | 62400 | 62500 | 62400 | 127 |
| 324 | 20240829 | 133200 | 6422971600 | 62400 | 62400 | 62500 | 62400 | 275 |
| 325 | 20240829 | 133100 | 6405810300 | 62400 | 62400 | 62500 | 62400 | 263 |
| 326 | 20240829 | 133000 | 6389397400 | 62400 | 62400 | 62500 | 62400 | 104 |
| 327 | 20240829 | 132900 | 6382902100 | 62400 | 62400 | 62400 | 62400 | 214 |
| 328 | 20240829 | 132800 | 6369548500 | 62400 | 62400 | 62500 | 62400 | 37 |
| 329 | 20240829 | 132700 | 6367239500 | 62500 | 62400 | 62500 | 62400 | 119 |
| 330 | 20240829 | 132600 | 6359812600 | 62400 | 62400 | 62400 | 62400 | 112 |
| 331 | 20240829 | 132500 | 6352823800 | 62500 | 62500 | 62500 | 62400 | 129 |
| 332 | 20240829 | 132400 | 6344772600 | 62400 | 62400 | 62400 | 62400 | 49 |
| 333 | 20240829 | 132300 | 6341715000 | 62400 | 62400 | 62400 | 62400 | 201 |
| 334 | 20240829 | 132200 | 6329172600 | 62400 | 62500 | 62500 | 62400 | 27 |
| 335 | 20240829 | 132100 | 6327485700 | 62400 | 62400 | 62500 | 62400 | 115 |
| 336 | 20240829 | 132000 | 6320309500 | 62400 | 62400 | 62400 | 62400 | 85 |
| 337 | 20240829 | 131900 | 6315005500 | 62500 | 62400 | 62500 | 62400 | 187 |
| 338 | 20240829 | 131800 | 6303329100 | 62400 | 62400 | 62400 | 62400 | 7 |
| 339 | 20240829 | 131700 | 6302892300 | 62500 | 62500 | 62500 | 62400 | 838 |
| 340 | 20240829 | 131600 | 6250519800 | 62400 | 62400 | 62500 | 62400 | 207 |
| 341 | 20240829 | 131500 | 6237596900 | 62400 | 62400 | 62400 | 62400 | 710 |
| 342 | 20240829 | 131400 | 6193292900 | 62400 | 62400 | 62400 | 62400 | 41 |
| 343 | 20240829 | 131300 | 6190734500 | 62400 | 62400 | 62500 | 62400 | 127 |
| 344 | 20240829 | 131200 | 6182808500 | 62400 | 62400 | 62500 | 62400 | 136 |
| 345 | 20240829 | 131100 | 6174320600 | 62400 | 62400 | 62400 | 62400 | 82 |
| 346 | 20240829 | 131000 | 6169203800 | 62400 | 62500 | 62500 | 62400 | 218 |
| 347 | 20240829 | 130900 | 6155592400 | 62500 | 62500 | 62500 | 62400 | 32 |
| 348 | 20240829 | 130800 | 6153595400 | 62400 | 62500 | 62500 | 62400 | 115 |
| 349 | 20240829 | 130700 | 6146419300 | 62500 | 62400 | 62500 | 62400 | 108 |
| 350 | 20240829 | 130600 | 6139678100 | 62400 | 62400 | 62400 | 62400 | 930 |
| 351 | 20240829 | 130500 | 6081646100 | 62400 | 62400 | 62400 | 62300 | 57 |
| 352 | 20240829 | 130400 | 6078092900 | 62400 | 62300 | 62400 | 62300 | 159 |
| 353 | 20240829 | 130300 | 6068186500 | 62300 | 62300 | 62400 | 62300 | 117 |
| 354 | 20240829 | 130200 | 6060893700 | 62400 | 62300 | 62400 | 62300 | 146 |
| 355 | 20240829 | 130100 | 6051792100 | 62400 | 62400 | 62400 | 62300 | 114 |
| 356 | 20240829 | 130000 | 6044683500 | 62400 | 62300 | 62400 | 62300 | 266 |
| 357 | 20240829 | 125900 | 6028108300 | 62400 | 62300 | 62400 | 62300 | 117 |
| 358 | 20240829 | 125800 | 6020811900 | 62400 | 62400 | 62400 | 62300 | 415 |
| 359 | 20240829 | 125700 | 5994932700 | 62400 | 62400 | 62400 | 62300 | 126 |
| 360 | 20240829 | 125600 | 5987081400 | 62400 | 62400 | 62400 | 62300 | 159 |
| 361 | 20240829 | 125500 | 5977172800 | 62300 | 62300 | 62400 | 62300 | 1005 |
| 362 | 20240829 | 125400 | 5914561100 | 62300 | 62500 | 62500 | 62300 | 2925 |
| 363 | 20240829 | 125300 | 5732044200 | 62500 | 62500 | 62500 | 62400 | 96 |
| 364 | 20240829 | 125200 | 5726052700 | 62500 | 62400 | 62500 | 62400 | 255 |
| 365 | 20240829 | 125100 | 5710139200 | 62500 | 62400 | 62500 | 62400 | 542 |
| 366 | 20240829 | 125000 | 5676317100 | 62500 | 62400 | 62500 | 62400 | 131 |
| 367 | 20240829 | 124900 | 5668140500 | 62400 | 62400 | 62500 | 62400 | 44 |
| 368 | 20240829 | 124800 | 5665394800 | 62400 | 62500 | 62500 | 62400 | 315 |
| 369 | 20240829 | 124700 | 5645734000 | 62400 | 62400 | 62500 | 62400 | 139 |
| 370 | 20240829 | 124600 | 5637057800 | 62500 | 62400 | 62500 | 62400 | 555 |
| 371 | 20240829 | 124500 | 5602418600 | 62500 | 62400 | 62500 | 62400 | 89 |
| 372 | 20240829 | 124400 | 5596864000 | 62400 | 62400 | 62500 | 62400 | 172 |
| 373 | 20240829 | 124300 | 5586130900 | 62400 | 62400 | 62500 | 62400 | 149 |
| 374 | 20240829 | 124200 | 5576832600 | 62400 | 62400 | 62500 | 62400 | 58 |
| 375 | 20240829 | 124100 | 5573211300 | 62400 | 62400 | 62500 | 62400 | 218 |
| 376 | 20240829 | 124000 | 5559604400 | 62400 | 62400 | 62500 | 62400 | 588 |
| 377 | 20240829 | 123900 | 5522913000 | 62500 | 62400 | 62500 | 62400 | 142 |
| 378 | 20240829 | 123800 | 5514050900 | 62500 | 62400 | 62500 | 62400 | 118 |
| 379 | 20240829 | 123700 | 5506684700 | 62400 | 62500 | 62500 | 62400 | 189 |
| 380 | 20240829 | 123600 | 5494882700 | 62400 | 62400 | 62500 | 62400 | 337 |
| 381 | 20240829 | 123500 | 5473853800 | 62400 | 62400 | 62500 | 62400 | 238 |
| 382 | 20240829 | 123400 | 5459002400 | 62400 | 62400 | 62500 | 62400 | 50 |
| 383 | 20240829 | 123300 | 5455881900 | 62400 | 62500 | 62500 | 62400 | 165 |
| 384 | 20240829 | 123200 | 5445585000 | 62400 | 62500 | 62500 | 62400 | 2187 |
| 385 | 20240829 | 123100 | 5309115700 | 62400 | 62400 | 62500 | 62400 | 334 |
| 386 | 20240829 | 123000 | 5288269000 | 62400 | 62500 | 62500 | 62400 | 149 |
| 387 | 20240829 | 122900 | 5278963400 | 62400 | 62500 | 62500 | 62400 | 307 |
| 388 | 20240829 | 122800 | 5259795700 | 62500 | 62500 | 62500 | 62400 | 212 |
| 389 | 20240829 | 122700 | 5246565200 | 62500 | 62400 | 62500 | 62400 | 235 |
| 390 | 20240829 | 122600 | 5231901100 | 62500 | 62400 | 62500 | 62400 | 253 |
| 391 | 20240829 | 122500 | 5216110600 | 62400 | 62400 | 62500 | 62400 | 310 |
| 392 | 20240829 | 122400 | 5196765000 | 62500 | 62500 | 62500 | 62400 | 120 |
| 393 | 20240829 | 122300 | 5189273300 | 62500 | 62400 | 62500 | 62400 | 236 |
| 394 | 20240829 | 122200 | 5174545800 | 62400 | 62500 | 62500 | 62400 | 270 |
| 395 | 20240829 | 122100 | 5157695800 | 62400 | 62500 | 62500 | 62400 | 526 |
| 396 | 20240829 | 122000 | 5124845700 | 62600 | 62500 | 62600 | 62500 | 96 |
| 397 | 20240829 | 121900 | 5118845500 | 62500 | 62400 | 62600 | 62400 | 441 |
| 398 | 20240829 | 121800 | 5091290100 | 62400 | 62500 | 62500 | 62400 | 2262 |
| 399 | 20240829 | 121700 | 4949935700 | 62400 | 62400 | 62500 | 62400 | 180 |
| 400 | 20240829 | 121600 | 4938702200 | 62400 | 62400 | 62500 | 62400 | 116 |
| 401 | 20240829 | 121500 | 4931461700 | 62400 | 62400 | 62500 | 62400 | 238 |
| 402 | 20240829 | 121400 | 4916610100 | 62500 | 62500 | 62500 | 62400 | 63 |
| 403 | 20240829 | 121300 | 4912675800 | 62500 | 62400 | 62500 | 62400 | 673 |
| 404 | 20240829 | 121200 | 4870625300 | 62400 | 62500 | 62500 | 62400 | 142 |
| 405 | 20240829 | 121100 | 4861761300 | 62400 | 62400 | 62500 | 62400 | 75 |
| 406 | 20240829 | 121000 | 4857081100 | 62400 | 62400 | 62500 | 62400 | 133 |
| 407 | 20240829 | 120900 | 4848779800 | 62400 | 62500 | 62600 | 62400 | 224 |
| 408 | 20240829 | 120800 | 4834786600 | 62400 | 62400 | 62500 | 62400 | 357 |
| 409 | 20240829 | 120700 | 4812492000 | 62500 | 62500 | 62600 | 62500 | 629 |
| 410 | 20240829 | 120600 | 4773179400 | 62500 | 62500 | 62600 | 62500 | 196 |
| 411 | 20240829 | 120500 | 4760929300 | 62500 | 62500 | 62600 | 62500 | 65 |
| 412 | 20240829 | 120400 | 4756865700 | 62600 | 62500 | 62600 | 62500 | 138 |
| 413 | 20240829 | 120300 | 4748240500 | 62500 | 62500 | 62600 | 62500 | 259 |
| 414 | 20240829 | 120200 | 4732052900 | 62500 | 62500 | 62600 | 62500 | 209 |
| 415 | 20240829 | 120100 | 4718988200 | 62600 | 62600 | 62600 | 62500 | 58 |
| 416 | 20240829 | 120000 | 4715359700 | 62500 | 62600 | 62600 | 62500 | 129 |
| 417 | 20240829 | 115900 | 4707297000 | 62500 | 62600 | 62600 | 62500 | 117 |
| 418 | 20240829 | 115800 | 4699982800 | 62500 | 62500 | 62600 | 62500 | 141 |
| 419 | 20240829 | 115700 | 4691170200 | 62600 | 62500 | 62600 | 62500 | 18 |
| 420 | 20240829 | 115600 | 4690045100 | 62600 | 62500 | 62600 | 62500 | 249 |
| 421 | 20240829 | 115500 | 4674475600 | 62600 | 62500 | 62600 | 62500 | 154 |
| 422 | 20240829 | 115400 | 4664840500 | 62500 | 62600 | 62600 | 62500 | 139 |
| 423 | 20240829 | 115300 | 4656152100 | 62600 | 62500 | 62600 | 62500 | 105 |
| 424 | 20240829 | 115200 | 4649588100 | 62500 | 62500 | 62600 | 62500 | 121 |
| 425 | 20240829 | 115100 | 4642025500 | 62500 | 62500 | 62600 | 62500 | 106 |
| 426 | 20240829 | 115000 | 4635399700 | 62600 | 62500 | 62600 | 62500 | 390 |
| 427 | 20240829 | 114900 | 4611024300 | 62500 | 62500 | 62600 | 62500 | 28 |
| 428 | 20240829 | 114800 | 4609273900 | 62500 | 62400 | 62500 | 62400 | 1111 |
| 429 | 20240829 | 114700 | 4539848500 | 62400 | 62400 | 62500 | 62400 | 49 |
| 430 | 20240829 | 114600 | 4536790500 | 62500 | 62500 | 62500 | 62400 | 311 |
| 431 | 20240829 | 114500 | 4517374300 | 62400 | 62400 | 62500 | 62400 | 27 |
| 432 | 20240829 | 114400 | 4515689000 | 62500 | 62400 | 62500 | 62400 | 137 |
| 433 | 20240829 | 114300 | 4507138100 | 62400 | 62400 | 62500 | 62400 | 198 |
| 434 | 20240829 | 114200 | 4494776200 | 62400 | 62400 | 62500 | 62400 | 47 |
| 435 | 20240829 | 114100 | 4491843200 | 62400 | 62400 | 62500 | 62400 | 104 |
| 436 | 20240829 | 114000 | 4485353500 | 62400 | 62400 | 62500 | 62400 | 164 |
| 437 | 20240829 | 113900 | 4475113500 | 62400 | 62400 | 62500 | 62400 | 865 |
| 438 | 20240829 | 113800 | 4421135600 | 62400 | 62400 | 62500 | 62400 | 43 |
| 439 | 20240829 | 113700 | 4418452300 | 62400 | 62500 | 62500 | 62400 | 177 |
| 440 | 20240829 | 113600 | 4407405900 | 62400 | 62400 | 62500 | 62400 | 63 |
| 441 | 20240829 | 113500 | 4403473800 | 62400 | 62400 | 62500 | 62400 | 157 |
| 442 | 20240829 | 113400 | 4393675900 | 62400 | 62400 | 62500 | 62400 | 98 |
| 443 | 20240829 | 113300 | 4387560600 | 62500 | 62500 | 62600 | 62400 | 139 |
| 444 | 20240829 | 113200 | 4378883000 | 62500 | 62400 | 62500 | 62400 | 527 |
| 445 | 20240829 | 113100 | 4345947800 | 62500 | 62500 | 62500 | 62400 | 247 |
| 446 | 20240829 | 113000 | 4330522500 | 62400 | 62500 | 62500 | 62400 | 107 |
| 447 | 20240829 | 112900 | 4323845200 | 62400 | 62500 | 62500 | 62400 | 312 |
| 448 | 20240829 | 112800 | 4304375300 | 62400 | 62400 | 62500 | 62400 | 191 |
| 449 | 20240829 | 112700 | 4292452300 | 62500 | 62500 | 62500 | 62400 | 184 |
| 450 | 20240829 | 112600 | 4280970100 | 62500 | 62400 | 62500 | 62400 | 113 |
| 451 | 20240829 | 112500 | 4273915400 | 62400 | 62500 | 62500 | 62400 | 220 |
| 452 | 20240829 | 112400 | 4260185500 | 62400 | 62500 | 62500 | 62400 | 112 |
| 453 | 20240829 | 112300 | 4253196500 | 62500 | 62400 | 62500 | 62400 | 126 |
| 454 | 20240829 | 112200 | 4245333800 | 62500 | 62500 | 62500 | 62400 | 111 |
| 455 | 20240829 | 112100 | 4238401500 | 62500 | 62400 | 62500 | 62400 | 167 |
| 456 | 20240829 | 112000 | 4227980500 | 62400 | 62400 | 62500 | 62400 | 49 |
| 457 | 20240829 | 111900 | 4224922400 | 62400 | 62400 | 62500 | 62400 | 118 |
| 458 | 20240829 | 111800 | 4217558800 | 62400 | 62400 | 62500 | 62400 | 79 |
| 459 | 20240829 | 111700 | 4212628700 | 62400 | 62500 | 62500 | 62400 | 521 |
| 460 | 20240829 | 111600 | 4180083200 | 62500 | 62500 | 62500 | 62400 | 488 |
| 461 | 20240829 | 111500 | 4149587900 | 62400 | 62400 | 62500 | 62400 | 622 |
| 462 | 20240829 | 111400 | 4110747100 | 62400 | 62400 | 62500 | 62400 | 144 |
| 463 | 20240829 | 111300 | 4101760600 | 62500 | 62400 | 62500 | 62400 | 211 |
| 464 | 20240829 | 111200 | 4088593900 | 62400 | 62400 | 62500 | 62400 | 433 |
| 465 | 20240829 | 111100 | 4061546200 | 62400 | 62500 | 62500 | 62400 | 141 |
| 466 | 20240829 | 111000 | 4052743700 | 62800 | 62500 | 62800 | 62400 | 2443 |
| 467 | 20240829 | 110900 | 3899695200 | 62500 | 62400 | 62500 | 62400 | 57 |
| 468 | 20240829 | 110800 | 3896136800 | 62400 | 62400 | 62500 | 62400 | 265 |
| 469 | 20240829 | 110700 | 3879599800 | 62400 | 62400 | 62500 | 62400 | 104 |
| 470 | 20240829 | 110600 | 3873109900 | 62400 | 62500 | 62500 | 62400 | 295 |
| 471 | 20240829 | 110500 | 3854691000 | 62500 | 62400 | 62500 | 62400 | 246 |
| 472 | 20240829 | 110400 | 3839331300 | 62500 | 62400 | 62500 | 62400 | 393 |
| 473 | 20240829 | 110300 | 3814787300 | 62500 | 62400 | 62500 | 62400 | 301 |
| 474 | 20240829 | 110200 | 3795986100 | 62400 | 62400 | 62500 | 62400 | 225 |
| 475 | 20240829 | 110100 | 3781943800 | 62400 | 62400 | 62500 | 62400 | 134 |
| 476 | 20240829 | 110000 | 3773580300 | 62500 | 62400 | 62500 | 62400 | 191 |
| 477 | 20240829 | 105900 | 3761659400 | 62500 | 62600 | 62600 | 62400 | 129 |
| 478 | 20240829 | 105800 | 3753604800 | 62500 | 62500 | 62600 | 62500 | 301 |
| 479 | 20240829 | 105700 | 3734787100 | 62600 | 62500 | 62600 | 62500 | 164 |
| 480 | 20240829 | 105600 | 3724536500 | 62600 | 62500 | 62600 | 62500 | 167 |
| 481 | 20240829 | 105500 | 3714098900 | 62600 | 62500 | 62600 | 62400 | 1195 |
| 482 | 20240829 | 105400 | 3639416700 | 62600 | 62500 | 62600 | 62500 | 201 |
| 483 | 20240829 | 105300 | 3626852100 | 62600 | 62600 | 62600 | 62500 | 2047 |
| 484 | 20240829 | 105200 | 3498713900 | 62600 | 62600 | 62700 | 62600 | 5133 |
| 485 | 20240829 | 105100 | 3177377400 | 62600 | 62600 | 62600 | 62500 | 32 |
| 486 | 20240829 | 105000 | 3175376500 | 62600 | 62500 | 62600 | 62500 | 113 |
| 487 | 20240829 | 104900 | 3168313200 | 62600 | 62500 | 62600 | 62500 | 57 |
| 488 | 20240829 | 104800 | 3164750600 | 62500 | 62500 | 62600 | 62500 | 111 |
| 489 | 20240829 | 104700 | 3157813000 | 62600 | 62500 | 62600 | 62400 | 1026 |
| 490 | 20240829 | 104600 | 3093674500 | 62500 | 62400 | 62500 | 62400 | 106 |
| 491 | 20240829 | 104500 | 3087059500 | 62400 | 62500 | 62500 | 62400 | 362 |
| 492 | 20240829 | 104400 | 3064440200 | 62500 | 62500 | 62500 | 62400 | 216 |
| 493 | 20240829 | 104300 | 3050950800 | 62500 | 62400 | 62500 | 62400 | 217 |
| 494 | 20240829 | 104200 | 3037409800 | 62500 | 62600 | 62600 | 62400 | 672 |
| 495 | 20240829 | 104100 | 2995459300 | 62600 | 62500 | 62600 | 62400 | 4345 |
| 496 | 20240829 | 104000 | 2724249900 | 62400 | 62400 | 62500 | 62400 | 250 |
| 497 | 20240829 | 103900 | 2708643500 | 62400 | 62400 | 62500 | 62400 | 447 |
| 498 | 20240829 | 103800 | 2680744800 | 62400 | 62400 | 62500 | 62400 | 354 |
| 499 | 20240829 | 103700 | 2658645400 | 62400 | 62500 | 62500 | 62400 | 538 |
| 500 | 20240829 | 103600 | 2625056800 | 62400 | 62400 | 62500 | 62400 | 417 |
| 501 | 20240829 | 103500 | 2599025200 | 62500 | 62500 | 62500 | 62400 | 2993 |
| 502 | 20240829 | 103400 | 2411993500 | 62500 | 62500 | 62600 | 62500 | 199 |
| 503 | 20240829 | 103300 | 2399551300 | 62500 | 62500 | 62600 | 62500 | 315 |
| 504 | 20240829 | 103200 | 2379859700 | 62500 | 62600 | 62600 | 62500 | 382 |
| 505 | 20240829 | 103100 | 2355983600 | 62500 | 62600 | 62600 | 62500 | 156 |
| 506 | 20240829 | 103000 | 2346229400 | 62500 | 62600 | 62600 | 62500 | 195 |
| 507 | 20240829 | 102900 | 2334040800 | 62600 | 62500 | 62600 | 62500 | 277 |
| 508 | 20240829 | 102800 | 2316723800 | 62600 | 62600 | 62600 | 62500 | 331 |
| 509 | 20240829 | 102700 | 2296030700 | 62600 | 62500 | 62600 | 62500 | 59 |
| 510 | 20240829 | 102600 | 2292342300 | 62600 | 62600 | 62600 | 62500 | 746 |
| 511 | 20240829 | 102500 | 2245650800 | 62600 | 62600 | 62600 | 62600 | 75 |
| 512 | 20240829 | 102400 | 2240955800 | 62600 | 62600 | 62600 | 62600 | 12 |
| 513 | 20240829 | 102300 | 2240204600 | 62600 | 62600 | 62600 | 62500 | 316 |
| 514 | 20240829 | 102200 | 2220428700 | 62600 | 62600 | 62600 | 62500 | 16 |
| 515 | 20240829 | 102100 | 2219428200 | 62600 | 62600 | 62600 | 62600 | 56 |
| 516 | 20240829 | 102000 | 2215922600 | 62600 | 62500 | 62600 | 62500 | 77 |
| 517 | 20240829 | 101900 | 2211108300 | 62600 | 62600 | 62600 | 62600 | 192 |
| 518 | 20240829 | 101800 | 2199089100 | 62600 | 62500 | 62600 | 62500 | 20 |
| 519 | 20240829 | 101700 | 2197838600 | 62600 | 62600 | 62600 | 62600 | 27 |
| 520 | 20240829 | 101600 | 2196148400 | 62500 | 62500 | 62600 | 62500 | 568 |
| 521 | 20240829 | 101500 | 2160648300 | 62500 | 62700 | 62700 | 62500 | 575 |
| 522 | 20240829 | 101400 | 2124661600 | 62600 | 62600 | 62700 | 62600 | 49 |
| 523 | 20240829 | 101300 | 2121594100 | 62600 | 62600 | 62700 | 62600 | 73 |
| 524 | 20240829 | 101200 | 2117024200 | 62600 | 62700 | 62700 | 62600 | 31 |
| 525 | 20240829 | 101100 | 2115083500 | 62600 | 62600 | 62700 | 62600 | 160 |
| 526 | 20240829 | 101000 | 2105067400 | 62600 | 62700 | 62700 | 62600 | 78 |
| 527 | 20240829 | 100900 | 2100183500 | 62700 | 62700 | 62700 | 62700 | 12 |
| 528 | 20240829 | 100800 | 2099431100 | 62600 | 62700 | 62700 | 62600 | 264 |
| 529 | 20240829 | 100700 | 2082904600 | 62700 | 62600 | 62700 | 62600 | 82 |
| 530 | 20240829 | 100600 | 2077768900 | 62700 | 62700 | 62700 | 62600 | 144 |
| 531 | 20240829 | 100500 | 2068752900 | 62700 | 62700 | 62700 | 62700 | 11 |
| 532 | 20240829 | 100400 | 2068063200 | 62600 | 62600 | 62700 | 62600 | 64 |
| 533 | 20240829 | 100300 | 2064056100 | 62700 | 62600 | 62700 | 62600 | 859 |
| 534 | 20240829 | 100200 | 2010269300 | 62600 | 62600 | 62600 | 62600 | 24 |
| 535 | 20240829 | 100100 | 2008766900 | 62600 | 62600 | 62600 | 62600 | 114 |
| 536 | 20240829 | 100000 | 2001630500 | 62600 | 62600 | 62600 | 62500 | 150 |
| 537 | 20240829 | 095900 | 1992246200 | 62500 | 62500 | 62600 | 62500 | 2472 |
| 538 | 20240829 | 095800 | 1837611100 | 62600 | 62600 | 62600 | 62500 | 1645 |
| 539 | 20240829 | 095700 | 1734774800 | 62500 | 62600 | 62600 | 62500 | 89 |
| 540 | 20240829 | 095600 | 1729211200 | 62600 | 62500 | 62600 | 62500 | 263 |
| 541 | 20240829 | 095500 | 1712763700 | 62600 | 62600 | 62600 | 62500 | 61 |
| 542 | 20240829 | 095400 | 1708950900 | 62600 | 62500 | 62600 | 62500 | 166 |
| 543 | 20240829 | 095300 | 1698570500 | 62600 | 62500 | 62600 | 62500 | 44 |
| 544 | 20240829 | 095200 | 1695819100 | 62600 | 62500 | 62600 | 62500 | 23 |
| 545 | 20240829 | 095100 | 1694379500 | 62500 | 62600 | 62600 | 62500 | 108 |
| 546 | 20240829 | 095000 | 1687624600 | 62600 | 62500 | 62600 | 62500 | 31 |
| 547 | 20240829 | 094900 | 1685686500 | 62500 | 62600 | 62600 | 62500 | 330 |
| 548 | 20240829 | 094800 | 1665049800 | 62600 | 62600 | 62700 | 62600 | 299 |
| 549 | 20240829 | 094700 | 1646331800 | 62600 | 62600 | 62700 | 62600 | 96 |
| 550 | 20240829 | 094600 | 1640322100 | 62700 | 62600 | 62700 | 62600 | 130 |
| 551 | 20240829 | 094500 | 1632179000 | 62600 | 62700 | 62700 | 62600 | 195 |
| 552 | 20240829 | 094400 | 1619970900 | 62700 | 62700 | 62700 | 62600 | 375 |
| 553 | 20240829 | 094300 | 1596473000 | 62600 | 62600 | 62700 | 62600 | 18 |
| 554 | 20240829 | 094200 | 1595345800 | 62500 | 62600 | 62700 | 62500 | 260 |
| 555 | 20240829 | 094100 | 1579073900 | 62700 | 62600 | 62700 | 62600 | 22 |
| 556 | 20240829 | 094000 | 1577696200 | 62600 | 62700 | 62700 | 62600 | 273 |
| 557 | 20240829 | 093900 | 1560596300 | 62700 | 62600 | 62700 | 62600 | 421 |
| 558 | 20240829 | 093800 | 1534234900 | 62700 | 62700 | 62700 | 62600 | 339 |
| 559 | 20240829 | 093700 | 1513011800 | 62700 | 62600 | 62700 | 62600 | 70 |
| 560 | 20240829 | 093600 | 1508628300 | 62700 | 62700 | 62700 | 62600 | 40 |
| 561 | 20240829 | 093500 | 1506121900 | 62700 | 62700 | 62700 | 62600 | 170 |
| 562 | 20240829 | 093400 | 1495470400 | 62700 | 62700 | 62800 | 62700 | 470 |
| 563 | 20240829 | 093300 | 1465990700 | 62800 | 62700 | 62800 | 62700 | 598 |
| 564 | 20240829 | 093200 | 1428475000 | 62800 | 62800 | 62800 | 62700 | 99 |
| 565 | 20240829 | 093100 | 1422260600 | 62800 | 62800 | 62800 | 62700 | 216 |
| 566 | 20240829 | 093000 | 1408704100 | 62800 | 62900 | 62900 | 62800 | 384 |
| 567 | 20240829 | 092900 | 1384587100 | 62900 | 62700 | 62900 | 62600 | 3981 |
| 568 | 20240829 | 092800 | 1134787000 | 62700 | 62600 | 62700 | 62600 | 303 |
| 569 | 20240829 | 092700 | 1115819100 | 62700 | 62700 | 62700 | 62600 | 45 |
| 570 | 20240829 | 092600 | 1112998400 | 62700 | 62600 | 62700 | 62600 | 1224 |
| 571 | 20240829 | 092500 | 1036350600 | 62600 | 62600 | 62600 | 62600 | 12 |
| 572 | 20240829 | 092400 | 1035599400 | 62600 | 62600 | 62600 | 62500 | 177 |
| 573 | 20240829 | 092300 | 1024535900 | 62500 | 62500 | 62600 | 62500 | 1094 |
| 574 | 20240829 | 092200 | 956144800 | 62500 | 62500 | 62600 | 62500 | 66 |
| 575 | 20240829 | 092100 | 952018800 | 62500 | 62500 | 62600 | 62500 | 202 |
| 576 | 20240829 | 092000 | 939390300 | 62500 | 62600 | 62600 | 62500 | 314 |
| 577 | 20240829 | 091900 | 919741500 | 62500 | 62700 | 62700 | 62500 | 646 |
| 578 | 20240829 | 091800 | 879303700 | 62600 | 62700 | 62700 | 62600 | 269 |
| 579 | 20240829 | 091700 | 862462400 | 62600 | 62700 | 62700 | 62600 | 73 |
| 580 | 20240829 | 091600 | 857892400 | 62700 | 62600 | 62700 | 62600 | 248 |
| 581 | 20240829 | 091500 | 842366700 | 62600 | 62700 | 62700 | 62600 | 1103 |
| 582 | 20240829 | 091400 | 773242000 | 62800 | 62800 | 62800 | 62700 | 296 |
| 583 | 20240829 | 091300 | 754661900 | 62800 | 62800 | 62800 | 62700 | 766 |
| 584 | 20240829 | 091200 | 706583000 | 62800 | 62600 | 62800 | 62600 | 240 |
| 585 | 20240829 | 091100 | 691540200 | 62600 | 62500 | 62600 | 62500 | 1393 |
| 586 | 20240829 | 091000 | 604472100 | 62500 | 62500 | 62500 | 62400 | 79 |
| 587 | 20240829 | 090900 | 599536900 | 62500 | 62400 | 62500 | 62400 | 296 |
| 588 | 20240829 | 090800 | 581055100 | 62400 | 62400 | 62500 | 62400 | 84 |
| 589 | 20240829 | 090700 | 575806900 | 62400 | 62400 | 62500 | 62300 | 1229 |
| 590 | 20240829 | 090600 | 499096400 | 62400 | 62400 | 62400 | 62300 | 797 |
| 591 | 20240829 | 090500 | 449374700 | 62400 | 62400 | 62400 | 62300 | 851 |
| 592 | 20240829 | 090400 | 396281000 | 62300 | 62400 | 62400 | 62300 | 742 |
| 593 | 20240829 | 090300 | 350025500 | 62400 | 62500 | 62500 | 62300 | 1722 |
| 594 | 20240829 | 090200 | 242572500 | 62400 | 62600 | 62700 | 62400 | 1353 |
| 595 | 20240829 | 090100 | 157928000 | 62600 | 62700 | 62700 | 62600 | 540 |
| 596 | 20240829 | 090000 | 124123000 | 62600 | 62900 | 62900 | 62600 | 1898 |