34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240828 | 193100 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 4034 |
| 3 | 20240828 | 193000 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 4 | 20240828 | 192900 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 5 | 20240828 | 192800 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 6 | 20240828 | 192700 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 7 | 20240828 | 192600 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 8 | 20240828 | 192500 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 9 | 20240828 | 192400 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 10 | 20240828 | 192300 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 11 | 20240828 | 192200 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 12 | 20240828 | 192100 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 13 | 20240828 | 192000 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 14 | 20240828 | 191900 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 15 | 20240828 | 191800 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 16 | 20240828 | 191700 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 17 | 20240828 | 191600 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 18 | 20240828 | 191500 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 19 | 20240828 | 191400 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 20 | 20240828 | 191300 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 21 | 20240828 | 191200 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 22 | 20240828 | 191100 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 23 | 20240828 | 191000 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 24 | 20240828 | 190900 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 25 | 20240828 | 190800 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 26 | 20240828 | 190700 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 27 | 20240828 | 190600 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 28 | 20240828 | 190500 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 29 | 20240828 | 190400 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 30 | 20240828 | 190300 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 31 | 20240828 | 190200 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 32 | 20240828 | 190100 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 4034 |
| 33 | 20240828 | 190000 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 34 | 20240828 | 185900 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 35 | 20240828 | 185800 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 36 | 20240828 | 185700 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 37 | 20240828 | 185600 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 38 | 20240828 | 185500 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 39 | 20240828 | 185400 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 40 | 20240828 | 185300 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 41 | 20240828 | 185200 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 42 | 20240828 | 185100 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 43 | 20240828 | 185000 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 44 | 20240828 | 184900 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 45 | 20240828 | 184800 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 46 | 20240828 | 184700 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 47 | 20240828 | 184600 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 48 | 20240828 | 184500 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 49 | 20240828 | 184400 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 50 | 20240828 | 184300 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 51 | 20240828 | 184200 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 52 | 20240828 | 184100 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 53 | 20240828 | 184000 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 54 | 20240828 | 183900 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 55 | 20240828 | 183800 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 56 | 20240828 | 183700 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 57 | 20240828 | 183600 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 58 | 20240828 | 183500 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 59 | 20240828 | 183400 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 60 | 20240828 | 183300 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 61 | 20240828 | 183200 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 62 | 20240828 | 183100 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 4034 |
| 63 | 20240828 | 183000 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 64 | 20240828 | 182900 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 65 | 20240828 | 182800 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 66 | 20240828 | 182700 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 67 | 20240828 | 182600 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 68 | 20240828 | 182500 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 69 | 20240828 | 182400 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 70 | 20240828 | 182300 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 71 | 20240828 | 182200 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 72 | 20240828 | 182100 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 73 | 20240828 | 182000 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 74 | 20240828 | 181900 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 75 | 20240828 | 181800 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 76 | 20240828 | 181700 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 77 | 20240828 | 181600 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 78 | 20240828 | 181500 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 79 | 20240828 | 181400 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 80 | 20240828 | 181300 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 81 | 20240828 | 181200 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 82 | 20240828 | 181100 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 83 | 20240828 | 181000 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 84 | 20240828 | 180900 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 85 | 20240828 | 180800 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 86 | 20240828 | 180700 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 87 | 20240828 | 180600 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 88 | 20240828 | 180500 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 89 | 20240828 | 180400 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 90 | 20240828 | 180300 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 91 | 20240828 | 180200 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 92 | 20240828 | 180100 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 4034 |
| 93 | 20240828 | 180000 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 94 | 20240828 | 175900 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 95 | 20240828 | 175800 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 96 | 20240828 | 175700 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 97 | 20240828 | 175600 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 98 | 20240828 | 175500 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 99 | 20240828 | 175400 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 100 | 20240828 | 175300 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 101 | 20240828 | 175200 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 102 | 20240828 | 175100 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 103 | 20240828 | 175000 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 104 | 20240828 | 174900 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 105 | 20240828 | 174800 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 106 | 20240828 | 174700 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 107 | 20240828 | 174600 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 108 | 20240828 | 174500 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 109 | 20240828 | 174400 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 110 | 20240828 | 174300 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 111 | 20240828 | 174200 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 112 | 20240828 | 174100 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 113 | 20240828 | 174000 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 114 | 20240828 | 173900 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 115 | 20240828 | 173800 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 116 | 20240828 | 173700 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 117 | 20240828 | 173600 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 118 | 20240828 | 173500 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 119 | 20240828 | 173400 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 120 | 20240828 | 173300 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 121 | 20240828 | 173200 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 122 | 20240828 | 173100 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 4034 |
| 123 | 20240828 | 173000 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 124 | 20240828 | 172900 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 125 | 20240828 | 172800 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 126 | 20240828 | 172700 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 127 | 20240828 | 172600 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 128 | 20240828 | 172500 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 129 | 20240828 | 172400 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 130 | 20240828 | 172300 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 131 | 20240828 | 172200 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 132 | 20240828 | 172100 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 133 | 20240828 | 172000 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 134 | 20240828 | 171900 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 135 | 20240828 | 171800 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 136 | 20240828 | 171700 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 137 | 20240828 | 171600 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 138 | 20240828 | 171500 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 139 | 20240828 | 171400 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 140 | 20240828 | 171300 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 141 | 20240828 | 171200 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 142 | 20240828 | 171100 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 143 | 20240828 | 171000 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 144 | 20240828 | 170900 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 145 | 20240828 | 170800 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 146 | 20240828 | 170700 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 147 | 20240828 | 170600 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 148 | 20240828 | 170500 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 149 | 20240828 | 170400 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 150 | 20240828 | 170300 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 151 | 20240828 | 170200 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 152 | 20240828 | 170100 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 4034 |
| 153 | 20240828 | 170000 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 154 | 20240828 | 165900 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 155 | 20240828 | 165800 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 156 | 20240828 | 165700 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 157 | 20240828 | 165600 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 158 | 20240828 | 165500 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 159 | 20240828 | 165400 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 160 | 20240828 | 165300 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 161 | 20240828 | 165200 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 162 | 20240828 | 165100 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 163 | 20240828 | 165000 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 164 | 20240828 | 164900 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 165 | 20240828 | 164800 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 166 | 20240828 | 164700 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 167 | 20240828 | 164600 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 168 | 20240828 | 164500 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 169 | 20240828 | 164400 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 170 | 20240828 | 164300 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 171 | 20240828 | 164200 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 172 | 20240828 | 164100 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 173 | 20240828 | 164000 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 174 | 20240828 | 163900 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 175 | 20240828 | 163800 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 176 | 20240828 | 163700 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 177 | 20240828 | 163600 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 178 | 20240828 | 163500 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 179 | 20240828 | 163400 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 180 | 20240828 | 163300 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 181 | 20240828 | 163200 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 182 | 20240828 | 163100 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 4034 |
| 183 | 20240828 | 163000 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 184 | 20240828 | 162900 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 185 | 20240828 | 162800 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 186 | 20240828 | 162700 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 187 | 20240828 | 162600 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 188 | 20240828 | 162500 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 189 | 20240828 | 162400 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 190 | 20240828 | 162300 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 191 | 20240828 | 162200 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 192 | 20240828 | 162100 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 193 | 20240828 | 162000 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 194 | 20240828 | 161900 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 195 | 20240828 | 161800 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 196 | 20240828 | 161700 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 197 | 20240828 | 161600 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 198 | 20240828 | 161500 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 199 | 20240828 | 161400 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 200 | 20240828 | 161300 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 201 | 20240828 | 161200 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 202 | 20240828 | 161100 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 203 | 20240828 | 161000 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 204 | 20240828 | 160900 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 205 | 20240828 | 160800 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 206 | 20240828 | 160700 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 207 | 20240828 | 160600 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 208 | 20240828 | 160500 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 209 | 20240828 | 160400 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 210 | 20240828 | 160300 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 211 | 20240828 | 160200 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 212 | 20240828 | 160100 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 4034 |
| 213 | 20240828 | 160000 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 214 | 20240828 | 155900 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 215 | 20240828 | 155800 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 216 | 20240828 | 155700 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 217 | 20240828 | 155600 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 218 | 20240828 | 155500 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 219 | 20240828 | 155400 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 220 | 20240828 | 155300 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 221 | 20240828 | 155200 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 222 | 20240828 | 155100 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 223 | 20240828 | 155000 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 224 | 20240828 | 154900 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 225 | 20240828 | 154800 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 226 | 20240828 | 154700 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 227 | 20240828 | 154600 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 228 | 20240828 | 154500 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 229 | 20240828 | 154400 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 230 | 20240828 | 154300 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 231 | 20240828 | 154200 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 232 | 20240828 | 154100 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 233 | 20240828 | 154000 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 234 | 20240828 | 153900 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 235 | 20240828 | 153800 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 236 | 20240828 | 153700 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 237 | 20240828 | 153600 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 238 | 20240828 | 153500 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 239 | 20240828 | 153400 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 240 | 20240828 | 153300 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 241 | 20240828 | 153200 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 0 |
| 242 | 20240828 | 153100 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 4034 |
| 243 | 20240828 | 153000 | 11449571800 | 67700 | 67700 | 67700 | 67700 | 4034 |
| 244 | 20240828 | 152900 | 11176470000 | 67400 | 67400 | 67400 | 67400 | 0 |
| 245 | 20240828 | 152800 | 11176470000 | 67400 | 67400 | 67400 | 67400 | 0 |
| 246 | 20240828 | 152700 | 11176470000 | 67400 | 67400 | 67400 | 67400 | 0 |
| 247 | 20240828 | 152600 | 11176470000 | 67400 | 67400 | 67400 | 67400 | 0 |
| 248 | 20240828 | 152500 | 11176470000 | 67400 | 67400 | 67400 | 67400 | 0 |
| 249 | 20240828 | 152400 | 11176470000 | 67400 | 67400 | 67400 | 67400 | 0 |
| 250 | 20240828 | 152300 | 11176470000 | 67400 | 67400 | 67400 | 67400 | 0 |
| 251 | 20240828 | 152200 | 11176470000 | 67400 | 67400 | 67400 | 67400 | 0 |
| 252 | 20240828 | 152100 | 11176470000 | 67400 | 67400 | 67400 | 67400 | 0 |
| 253 | 20240828 | 152000 | 11176470000 | 67400 | 67400 | 67400 | 67400 | 0 |
| 254 | 20240828 | 151900 | 11176470000 | 67400 | 67400 | 67500 | 67400 | 835 |
| 255 | 20240828 | 151800 | 11120190100 | 67400 | 67400 | 67400 | 67300 | 564 |
| 256 | 20240828 | 151700 | 11082198200 | 67300 | 67400 | 67400 | 67300 | 58 |
| 257 | 20240828 | 151600 | 11078292300 | 67400 | 67300 | 67400 | 67300 | 29 |
| 258 | 20240828 | 151500 | 11076340200 | 67300 | 67300 | 67400 | 67300 | 149 |
| 259 | 20240828 | 151400 | 11066311000 | 67400 | 67300 | 67400 | 67300 | 173 |
| 260 | 20240828 | 151300 | 11054655200 | 67300 | 67300 | 67400 | 67300 | 129 |
| 261 | 20240828 | 151200 | 11045972500 | 67300 | 67300 | 67400 | 67300 | 52 |
| 262 | 20240828 | 151100 | 11042471200 | 67400 | 67300 | 67400 | 67200 | 1079 |
| 263 | 20240828 | 151000 | 10969851800 | 67300 | 67300 | 67400 | 67200 | 642 |
| 264 | 20240828 | 150900 | 10926615600 | 67300 | 67300 | 67400 | 67300 | 363 |
| 265 | 20240828 | 150800 | 10902184700 | 67300 | 67300 | 67400 | 67200 | 433 |
| 266 | 20240828 | 150700 | 10873063800 | 67300 | 67300 | 67400 | 67200 | 1387 |
| 267 | 20240828 | 150600 | 10779718400 | 67400 | 67300 | 67400 | 67300 | 276 |
| 268 | 20240828 | 150500 | 10761132000 | 67300 | 67500 | 67500 | 67300 | 494 |
| 269 | 20240828 | 150400 | 10727833100 | 67500 | 67400 | 67500 | 67400 | 54 |
| 270 | 20240828 | 150300 | 10724190100 | 67500 | 67400 | 67500 | 67400 | 133 |
| 271 | 20240828 | 150200 | 10715224600 | 67400 | 67400 | 67500 | 67400 | 112 |
| 272 | 20240828 | 150100 | 10707674800 | 67400 | 67400 | 67500 | 67400 | 189 |
| 273 | 20240828 | 150000 | 10694934700 | 67400 | 67500 | 67500 | 67300 | 443 |
| 274 | 20240828 | 145900 | 10665068800 | 67500 | 67400 | 67500 | 67400 | 92 |
| 275 | 20240828 | 145800 | 10658866700 | 67500 | 67300 | 67500 | 67300 | 376 |
| 276 | 20240828 | 145700 | 10633536500 | 67300 | 67300 | 67400 | 67300 | 107 |
| 277 | 20240828 | 145600 | 10626330900 | 67300 | 67400 | 67500 | 67300 | 274 |
| 278 | 20240828 | 145500 | 10607870700 | 67400 | 67400 | 67500 | 67400 | 636 |
| 279 | 20240828 | 145400 | 10565002600 | 67500 | 67400 | 67500 | 67400 | 144 |
| 280 | 20240828 | 145300 | 10555287700 | 67400 | 67500 | 67500 | 67400 | 43 |
| 281 | 20240828 | 145200 | 10552388900 | 67400 | 67400 | 67500 | 67400 | 74 |
| 282 | 20240828 | 145100 | 10547397300 | 67400 | 67400 | 67500 | 67400 | 104 |
| 283 | 20240828 | 145000 | 10540384400 | 67500 | 67400 | 67500 | 67400 | 171 |
| 284 | 20240828 | 144900 | 10528850700 | 67500 | 67300 | 67500 | 67300 | 371 |
| 285 | 20240828 | 144800 | 10503812400 | 67300 | 67400 | 67500 | 67300 | 585 |
| 286 | 20240828 | 144700 | 10464399900 | 67400 | 67400 | 67400 | 67400 | 43 |
| 287 | 20240828 | 144600 | 10461501700 | 67400 | 67500 | 67600 | 67400 | 602 |
| 288 | 20240828 | 144500 | 10420866300 | 67500 | 67400 | 67500 | 67300 | 1168 |
| 289 | 20240828 | 144400 | 10342036300 | 67500 | 67500 | 67500 | 67300 | 745 |
| 290 | 20240828 | 144300 | 10291821300 | 67400 | 67400 | 67500 | 67400 | 59 |
| 291 | 20240828 | 144200 | 10287844100 | 67400 | 67300 | 67400 | 67300 | 24 |
| 292 | 20240828 | 144100 | 10286228100 | 67400 | 67300 | 67400 | 67300 | 657 |
| 293 | 20240828 | 144000 | 10241953400 | 67300 | 67200 | 67400 | 67200 | 775 |
| 294 | 20240828 | 143900 | 10189738300 | 67400 | 67300 | 67400 | 67200 | 409 |
| 295 | 20240828 | 143800 | 10162239400 | 67400 | 67400 | 67400 | 67200 | 1690 |
| 296 | 20240828 | 143700 | 10048538100 | 67400 | 67500 | 67500 | 67400 | 1957 |
| 297 | 20240828 | 143600 | 9916545100 | 67500 | 67500 | 67600 | 67500 | 166 |
| 298 | 20240828 | 143500 | 9905334900 | 67500 | 67600 | 67600 | 67500 | 35 |
| 299 | 20240828 | 143400 | 9902971400 | 67600 | 67600 | 67600 | 67500 | 188 |
| 300 | 20240828 | 143300 | 9890272900 | 67500 | 67500 | 67600 | 67500 | 25 |
| 301 | 20240828 | 143200 | 9888585100 | 67500 | 67500 | 67600 | 67500 | 179 |
| 302 | 20240828 | 143100 | 9876498500 | 67500 | 67600 | 67600 | 67500 | 902 |
| 303 | 20240828 | 143000 | 9815524500 | 67700 | 67600 | 67700 | 67600 | 130 |
| 304 | 20240828 | 142900 | 9806730900 | 67700 | 67700 | 67700 | 67700 | 69 |
| 305 | 20240828 | 142800 | 9802059600 | 67700 | 67700 | 67800 | 67600 | 567 |
| 306 | 20240828 | 142700 | 9763673500 | 67700 | 67800 | 67800 | 67700 | 73 |
| 307 | 20240828 | 142600 | 9758726100 | 67800 | 67700 | 67800 | 67700 | 17 |
| 308 | 20240828 | 142500 | 9757573600 | 67700 | 67700 | 67800 | 67700 | 708 |
| 309 | 20240828 | 142400 | 9709641600 | 67700 | 67700 | 67700 | 67700 | 105 |
| 310 | 20240828 | 142300 | 9702533100 | 67700 | 67700 | 67700 | 67600 | 96 |
| 311 | 20240828 | 142200 | 9696037500 | 67600 | 67600 | 67600 | 67600 | 250 |
| 312 | 20240828 | 142100 | 9679137500 | 67700 | 67600 | 67800 | 67600 | 298 |
| 313 | 20240828 | 142000 | 9658964000 | 67700 | 67700 | 67700 | 67700 | 122 |
| 314 | 20240828 | 141900 | 9650704600 | 67600 | 67600 | 67600 | 67600 | 129 |
| 315 | 20240828 | 141800 | 9641984200 | 67600 | 67500 | 67600 | 67500 | 176 |
| 316 | 20240828 | 141700 | 9630102600 | 67600 | 67600 | 67600 | 67600 | 39 |
| 317 | 20240828 | 141600 | 9627466200 | 67600 | 67600 | 67700 | 67500 | 809 |
| 318 | 20240828 | 141500 | 9572805300 | 67600 | 67600 | 67600 | 67500 | 92 |
| 319 | 20240828 | 141400 | 9566588500 | 67600 | 67600 | 67600 | 67600 | 115 |
| 320 | 20240828 | 141300 | 9558814500 | 67600 | 67600 | 67600 | 67600 | 55 |
| 321 | 20240828 | 141200 | 9555096500 | 67500 | 67500 | 67500 | 67500 | 209 |
| 322 | 20240828 | 141100 | 9540989000 | 67500 | 67500 | 67500 | 67500 | 325 |
| 323 | 20240828 | 141000 | 9519051500 | 67500 | 67400 | 67500 | 67400 | 692 |
| 324 | 20240828 | 140900 | 9472389000 | 67400 | 67400 | 67500 | 67400 | 721 |
| 325 | 20240828 | 140800 | 9423789300 | 67400 | 67500 | 67500 | 67400 | 809 |
| 326 | 20240828 | 140700 | 9369248100 | 67500 | 67400 | 67500 | 67400 | 49 |
| 327 | 20240828 | 140600 | 9365940900 | 67500 | 67600 | 67600 | 67500 | 181 |
| 328 | 20240828 | 140500 | 9353718400 | 67500 | 67600 | 67600 | 67500 | 88 |
| 329 | 20240828 | 140400 | 9347773000 | 67500 | 67500 | 67500 | 67500 | 12 |
| 330 | 20240828 | 140300 | 9346963000 | 67500 | 67600 | 67600 | 67500 | 490 |
| 331 | 20240828 | 140200 | 9313886500 | 67600 | 67600 | 67600 | 67500 | 28 |
| 332 | 20240828 | 140100 | 9311994700 | 67600 | 67600 | 67600 | 67500 | 72 |
| 333 | 20240828 | 140000 | 9307128500 | 67600 | 67600 | 67600 | 67600 | 28 |
| 334 | 20240828 | 135900 | 9305235700 | 67600 | 67600 | 67600 | 67600 | 159 |
| 335 | 20240828 | 135800 | 9294487300 | 67600 | 67600 | 67600 | 67600 | 13 |
| 336 | 20240828 | 135700 | 9293608500 | 67600 | 67600 | 67600 | 67600 | 53 |
| 337 | 20240828 | 135600 | 9290025700 | 67500 | 67600 | 67600 | 67500 | 91 |
| 338 | 20240828 | 135500 | 9283881900 | 67600 | 67600 | 67600 | 67500 | 83 |
| 339 | 20240828 | 135400 | 9278271200 | 67600 | 67600 | 67600 | 67500 | 1365 |
| 340 | 20240828 | 135300 | 9186098000 | 67600 | 67600 | 67600 | 67600 | 69 |
| 341 | 20240828 | 135200 | 9181433600 | 67600 | 67600 | 67600 | 67600 | 103 |
| 342 | 20240828 | 135100 | 9174470800 | 67600 | 67700 | 67700 | 67600 | 105 |
| 343 | 20240828 | 135000 | 9167371300 | 67700 | 67700 | 67700 | 67700 | 49 |
| 344 | 20240828 | 134900 | 9164054000 | 67600 | 67700 | 67700 | 67600 | 244 |
| 345 | 20240828 | 134800 | 9147558000 | 67700 | 67600 | 67700 | 67600 | 129 |
| 346 | 20240828 | 134700 | 9138835100 | 67600 | 67600 | 67600 | 67600 | 189 |
| 347 | 20240828 | 134600 | 9126058700 | 67600 | 67600 | 67600 | 67600 | 114 |
| 348 | 20240828 | 134500 | 9118352300 | 67600 | 67700 | 67700 | 67500 | 217 |
| 349 | 20240828 | 134400 | 9103687000 | 67700 | 67600 | 67700 | 67600 | 69 |
| 350 | 20240828 | 134300 | 9099016100 | 67700 | 67700 | 67700 | 67700 | 24 |
| 351 | 20240828 | 134200 | 9097391300 | 67700 | 67700 | 67700 | 67700 | 59 |
| 352 | 20240828 | 134100 | 9093397000 | 67700 | 67700 | 67800 | 67700 | 28 |
| 353 | 20240828 | 134000 | 9091501000 | 67700 | 67700 | 67700 | 67700 | 84 |
| 354 | 20240828 | 133900 | 9085814200 | 67600 | 67600 | 67600 | 67600 | 276 |
| 355 | 20240828 | 133800 | 9067156600 | 67700 | 67700 | 67800 | 67700 | 258 |
| 356 | 20240828 | 133700 | 9049688600 | 67700 | 67700 | 67800 | 67700 | 50 |
| 357 | 20240828 | 133600 | 9046302400 | 67700 | 67800 | 67800 | 67700 | 58 |
| 358 | 20240828 | 133500 | 9042371000 | 67800 | 67900 | 67900 | 67700 | 128 |
| 359 | 20240828 | 133400 | 9033701300 | 67800 | 67800 | 67800 | 67800 | 42 |
| 360 | 20240828 | 133300 | 9030853700 | 67800 | 67800 | 67800 | 67700 | 65 |
| 361 | 20240828 | 133200 | 9026449700 | 67800 | 67900 | 67900 | 67800 | 47 |
| 362 | 20240828 | 133100 | 9023262900 | 67700 | 67900 | 67900 | 67700 | 332 |
| 363 | 20240828 | 133000 | 9000745300 | 68000 | 68000 | 68000 | 67900 | 79 |
| 364 | 20240828 | 132900 | 8995374200 | 68000 | 68000 | 68000 | 68000 | 33 |
| 365 | 20240828 | 132800 | 8993130200 | 68000 | 67900 | 68000 | 67900 | 132 |
| 366 | 20240828 | 132700 | 8984161000 | 67900 | 67800 | 67900 | 67800 | 277 |
| 367 | 20240828 | 132600 | 8965362200 | 67700 | 67800 | 67900 | 67700 | 1067 |
| 368 | 20240828 | 132500 | 8893020300 | 67700 | 67800 | 67800 | 67700 | 506 |
| 369 | 20240828 | 132400 | 8858762500 | 67800 | 67900 | 67900 | 67800 | 155 |
| 370 | 20240828 | 132300 | 8848247000 | 67900 | 67800 | 67900 | 67800 | 420 |
| 371 | 20240828 | 132200 | 8819731900 | 67800 | 67800 | 67800 | 67800 | 271 |
| 372 | 20240828 | 132100 | 8801358100 | 67900 | 67900 | 67900 | 67800 | 62 |
| 373 | 20240828 | 132000 | 8797149400 | 67900 | 67900 | 67900 | 67800 | 66 |
| 374 | 20240828 | 131900 | 8792668900 | 67900 | 67900 | 67900 | 67900 | 79 |
| 375 | 20240828 | 131800 | 8787304800 | 67900 | 67900 | 67900 | 67800 | 80 |
| 376 | 20240828 | 131700 | 8781876100 | 67900 | 67900 | 67900 | 67900 | 45 |
| 377 | 20240828 | 131600 | 8778820600 | 67900 | 67800 | 67900 | 67800 | 24 |
| 378 | 20240828 | 131500 | 8777193100 | 67800 | 67900 | 67900 | 67800 | 83 |
| 379 | 20240828 | 131400 | 8771558000 | 67900 | 67900 | 68000 | 67900 | 318 |
| 380 | 20240828 | 131300 | 8749964500 | 68000 | 68000 | 68000 | 68000 | 67 |
| 381 | 20240828 | 131200 | 8745408500 | 68000 | 68000 | 68000 | 68000 | 542 |
| 382 | 20240828 | 131100 | 8708552500 | 68100 | 68100 | 68100 | 68000 | 139 |
| 383 | 20240828 | 131000 | 8699096100 | 68000 | 68100 | 68100 | 68000 | 393 |
| 384 | 20240828 | 130900 | 8672367800 | 68100 | 68100 | 68100 | 68100 | 45 |
| 385 | 20240828 | 130800 | 8669303300 | 68000 | 68100 | 68100 | 68000 | 69 |
| 386 | 20240828 | 130700 | 8664610000 | 68100 | 68100 | 68100 | 68100 | 110 |
| 387 | 20240828 | 130600 | 8657119000 | 68100 | 68000 | 68100 | 68000 | 9 |
| 388 | 20240828 | 130500 | 8656506600 | 68000 | 67800 | 68000 | 67800 | 498 |
| 389 | 20240828 | 130400 | 8622657000 | 67800 | 67900 | 67900 | 67800 | 379 |
| 390 | 20240828 | 130300 | 8596940300 | 67900 | 67900 | 68000 | 67900 | 327 |
| 391 | 20240828 | 130200 | 8574736700 | 68000 | 68000 | 68100 | 67900 | 360 |
| 392 | 20240828 | 130100 | 8550257100 | 68000 | 68000 | 68100 | 68000 | 121 |
| 393 | 20240828 | 130000 | 8542024300 | 68100 | 68100 | 68100 | 68100 | 27 |
| 394 | 20240828 | 125900 | 8540185600 | 68000 | 68100 | 68100 | 68000 | 253 |
| 395 | 20240828 | 125800 | 8522956400 | 68100 | 68100 | 68100 | 68100 | 24 |
| 396 | 20240828 | 125700 | 8521322000 | 68100 | 68000 | 68100 | 68000 | 71 |
| 397 | 20240828 | 125600 | 8516492700 | 68000 | 68000 | 68000 | 67900 | 63 |
| 398 | 20240828 | 125500 | 8512214000 | 68000 | 68000 | 68000 | 68000 | 70 |
| 399 | 20240828 | 125400 | 8507454000 | 67900 | 68000 | 68000 | 67900 | 80 |
| 400 | 20240828 | 125300 | 8502014300 | 68000 | 68000 | 68000 | 67900 | 77 |
| 401 | 20240828 | 125200 | 8496778400 | 68000 | 67900 | 68000 | 67900 | 116 |
| 402 | 20240828 | 125100 | 8488900400 | 68000 | 68100 | 68100 | 68000 | 265 |
| 403 | 20240828 | 125000 | 8470879400 | 68000 | 68100 | 68100 | 68000 | 30 |
| 404 | 20240828 | 124900 | 8468836900 | 68100 | 68100 | 68100 | 68000 | 331 |
| 405 | 20240828 | 124800 | 8446305900 | 68100 | 68100 | 68100 | 68000 | 54 |
| 406 | 20240828 | 124700 | 8442629100 | 68100 | 68000 | 68100 | 68000 | 125 |
| 407 | 20240828 | 124600 | 8434127000 | 68000 | 68000 | 68000 | 67900 | 161 |
| 408 | 20240828 | 124500 | 8423179300 | 68000 | 68000 | 68000 | 68000 | 35 |
| 409 | 20240828 | 124400 | 8420799300 | 68000 | 67600 | 68000 | 67600 | 1518 |
| 410 | 20240828 | 124300 | 8317919700 | 67700 | 67700 | 67700 | 67700 | 110 |
| 411 | 20240828 | 124200 | 8310472700 | 67700 | 67700 | 67700 | 67600 | 170 |
| 412 | 20240828 | 124100 | 8298974200 | 67700 | 67600 | 67700 | 67600 | 199 |
| 413 | 20240828 | 124000 | 8285511700 | 67700 | 67700 | 67700 | 67700 | 58 |
| 414 | 20240828 | 123900 | 8281585100 | 67700 | 67700 | 67700 | 67700 | 0 |
| 415 | 20240828 | 123800 | 8281585100 | 67700 | 67800 | 67800 | 67700 | 158 |
| 416 | 20240828 | 123700 | 8270882000 | 67800 | 67700 | 67800 | 67700 | 113 |
| 417 | 20240828 | 123600 | 8263230600 | 67800 | 67800 | 67800 | 67700 | 45 |
| 418 | 20240828 | 123500 | 8260179800 | 67800 | 67800 | 67800 | 67800 | 20 |
| 419 | 20240828 | 123400 | 8258823800 | 67800 | 67800 | 67800 | 67800 | 62 |
| 420 | 20240828 | 123300 | 8254620200 | 67800 | 67700 | 67800 | 67700 | 6 |
| 421 | 20240828 | 123200 | 8254213700 | 67800 | 67800 | 67800 | 67800 | 51 |
| 422 | 20240828 | 123100 | 8250755900 | 67800 | 67600 | 67800 | 67600 | 142 |
| 423 | 20240828 | 123000 | 8241156100 | 67700 | 67800 | 67900 | 67700 | 348 |
| 424 | 20240828 | 122900 | 8217587800 | 67800 | 67900 | 68000 | 67800 | 352 |
| 425 | 20240828 | 122800 | 8193679400 | 67800 | 67900 | 67900 | 67800 | 84 |
| 426 | 20240828 | 122700 | 8187976700 | 67900 | 67700 | 67900 | 67700 | 697 |
| 427 | 20240828 | 122600 | 8140755900 | 67700 | 67700 | 67700 | 67700 | 153 |
| 428 | 20240828 | 122500 | 8130397800 | 67700 | 67800 | 67800 | 67700 | 39 |
| 429 | 20240828 | 122400 | 8127755600 | 67800 | 67800 | 67800 | 67800 | 92 |
| 430 | 20240828 | 122300 | 8121518000 | 67800 | 67700 | 67800 | 67700 | 7 |
| 431 | 20240828 | 122200 | 8121043700 | 67800 | 67800 | 67800 | 67700 | 184 |
| 432 | 20240828 | 122100 | 8108581200 | 67800 | 67800 | 67800 | 67800 | 4 |
| 433 | 20240828 | 122000 | 8108310000 | 67800 | 67800 | 67800 | 67800 | 48 |
| 434 | 20240828 | 121900 | 8105055600 | 67800 | 67800 | 67800 | 67800 | 10 |
| 435 | 20240828 | 121800 | 8104377600 | 67800 | 67700 | 67800 | 67700 | 160 |
| 436 | 20240828 | 121700 | 8093540900 | 67700 | 67800 | 67800 | 67700 | 417 |
| 437 | 20240828 | 121600 | 8065304100 | 67800 | 67800 | 67800 | 67800 | 78 |
| 438 | 20240828 | 121500 | 8060015700 | 67800 | 67800 | 67800 | 67800 | 57 |
| 439 | 20240828 | 121400 | 8056151100 | 67800 | 67700 | 67800 | 67700 | 72 |
| 440 | 20240828 | 121300 | 8051273700 | 67700 | 67800 | 67800 | 67600 | 1255 |
| 441 | 20240828 | 121200 | 7966349800 | 67800 | 67800 | 67900 | 67800 | 797 |
| 442 | 20240828 | 121100 | 7912311900 | 67900 | 67900 | 68000 | 67900 | 68 |
| 443 | 20240828 | 121000 | 7907694400 | 67900 | 67900 | 67900 | 67900 | 27 |
| 444 | 20240828 | 120900 | 7905861100 | 67900 | 67900 | 67900 | 67900 | 63 |
| 445 | 20240828 | 120800 | 7901583400 | 67800 | 67900 | 67900 | 67800 | 69 |
| 446 | 20240828 | 120700 | 7896898400 | 67900 | 68000 | 68000 | 67900 | 69 |
| 447 | 20240828 | 120600 | 7892207000 | 68000 | 68000 | 68000 | 67900 | 606 |
| 448 | 20240828 | 120500 | 7851052000 | 68000 | 68100 | 68100 | 68000 | 194 |
| 449 | 20240828 | 120400 | 7837856900 | 68100 | 68000 | 68100 | 68000 | 29 |
| 450 | 20240828 | 120300 | 7835882100 | 68100 | 68100 | 68100 | 68000 | 92 |
| 451 | 20240828 | 120200 | 7829618100 | 68100 | 68100 | 68100 | 68100 | 10 |
| 452 | 20240828 | 120100 | 7828937100 | 68000 | 68100 | 68100 | 68000 | 45 |
| 453 | 20240828 | 120000 | 7825872800 | 68100 | 68200 | 68200 | 68100 | 457 |
| 454 | 20240828 | 115900 | 7794746600 | 68200 | 68100 | 68200 | 68100 | 246 |
| 455 | 20240828 | 115800 | 7777988000 | 68100 | 68200 | 68200 | 68100 | 59 |
| 456 | 20240828 | 115700 | 7773968800 | 68200 | 68200 | 68200 | 68200 | 49 |
| 457 | 20240828 | 115600 | 7770627000 | 68200 | 68100 | 68200 | 68100 | 141 |
| 458 | 20240828 | 115500 | 7761017700 | 68200 | 68100 | 68200 | 68100 | 58 |
| 459 | 20240828 | 115400 | 7757062200 | 68200 | 68200 | 68200 | 68200 | 22 |
| 460 | 20240828 | 115300 | 7755561800 | 68200 | 68100 | 68200 | 68100 | 308 |
| 461 | 20240828 | 115200 | 7734572500 | 68100 | 68200 | 68200 | 68100 | 135 |
| 462 | 20240828 | 115100 | 7725370600 | 68200 | 68200 | 68200 | 68200 | 54 |
| 463 | 20240828 | 115000 | 7721687800 | 68200 | 68200 | 68200 | 68200 | 66 |
| 464 | 20240828 | 114900 | 7717186600 | 68200 | 68100 | 68200 | 68100 | 276 |
| 465 | 20240828 | 114800 | 7698385800 | 68200 | 68000 | 68200 | 68000 | 408 |
| 466 | 20240828 | 114700 | 7670628100 | 68000 | 68000 | 68000 | 68000 | 55 |
| 467 | 20240828 | 114600 | 7666888100 | 68000 | 68000 | 68000 | 68000 | 62 |
| 468 | 20240828 | 114500 | 7662672100 | 68000 | 68100 | 68100 | 67900 | 117 |
| 469 | 20240828 | 114400 | 7654720500 | 68100 | 68000 | 68100 | 68000 | 43 |
| 470 | 20240828 | 114300 | 7651795500 | 68000 | 68000 | 68100 | 68000 | 128 |
| 471 | 20240828 | 114200 | 7643091200 | 68000 | 68200 | 68200 | 68000 | 990 |
| 472 | 20240828 | 114100 | 7575733700 | 68200 | 68200 | 68300 | 68200 | 929 |
| 473 | 20240828 | 114000 | 7512375500 | 68200 | 68300 | 68300 | 68200 | 398 |
| 474 | 20240828 | 113900 | 7485225400 | 68200 | 68200 | 68200 | 68200 | 185 |
| 475 | 20240828 | 113800 | 7472608400 | 68200 | 68200 | 68200 | 68100 | 61 |
| 476 | 20240828 | 113700 | 7468448300 | 68100 | 68100 | 68100 | 68100 | 310 |
| 477 | 20240828 | 113600 | 7447337300 | 68100 | 68200 | 68200 | 68100 | 545 |
| 478 | 20240828 | 113500 | 7410216300 | 68200 | 68200 | 68200 | 68100 | 19 |
| 479 | 20240828 | 113400 | 7408920600 | 68100 | 68100 | 68100 | 68000 | 337 |
| 480 | 20240828 | 113300 | 7385971000 | 68000 | 68000 | 68000 | 67800 | 595 |
| 481 | 20240828 | 113200 | 7345520400 | 68000 | 67900 | 68000 | 67800 | 110 |
| 482 | 20240828 | 113100 | 7338049600 | 67900 | 68000 | 68000 | 67900 | 99 |
| 483 | 20240828 | 113000 | 7331322500 | 68000 | 68000 | 68000 | 67900 | 167 |
| 484 | 20240828 | 112900 | 7319975500 | 68000 | 67900 | 68000 | 67900 | 39 |
| 485 | 20240828 | 112800 | 7317326400 | 68000 | 68000 | 68000 | 68000 | 424 |
| 486 | 20240828 | 112700 | 7288494400 | 68100 | 68100 | 68100 | 68000 | 113 |
| 487 | 20240828 | 112600 | 7280806400 | 68100 | 68000 | 68100 | 68000 | 96 |
| 488 | 20240828 | 112500 | 7274273200 | 68000 | 68100 | 68100 | 68000 | 24 |
| 489 | 20240828 | 112400 | 7272639000 | 68100 | 68000 | 68100 | 68000 | 118 |
| 490 | 20240828 | 112300 | 7264605000 | 68000 | 68000 | 68100 | 68000 | 53 |
| 491 | 20240828 | 112200 | 7261000600 | 68000 | 68100 | 68100 | 68000 | 187 |
| 492 | 20240828 | 112100 | 7248270900 | 68100 | 68100 | 68100 | 68100 | 57 |
| 493 | 20240828 | 112000 | 7244389200 | 68100 | 68100 | 68100 | 68100 | 75 |
| 494 | 20240828 | 111900 | 7239281700 | 68000 | 68200 | 68200 | 68000 | 104 |
| 495 | 20240828 | 111800 | 7232197500 | 68100 | 68100 | 68100 | 68000 | 86 |
| 496 | 20240828 | 111700 | 7226341100 | 68100 | 68000 | 68100 | 68000 | 320 |
| 497 | 20240828 | 111600 | 7204551400 | 68100 | 68000 | 68100 | 67900 | 66 |
| 498 | 20240828 | 111500 | 7200057700 | 68100 | 68000 | 68100 | 68000 | 383 |
| 499 | 20240828 | 111400 | 7174011700 | 68000 | 68000 | 68100 | 68000 | 79 |
| 500 | 20240828 | 111300 | 7168638500 | 68100 | 68100 | 68100 | 68100 | 27 |
| 501 | 20240828 | 111200 | 7166799800 | 68100 | 68000 | 68100 | 68000 | 606 |
| 502 | 20240828 | 111100 | 7125584100 | 68000 | 67800 | 68000 | 67700 | 1451 |
| 503 | 20240828 | 111000 | 7027197400 | 67800 | 67800 | 67800 | 67800 | 8 |
| 504 | 20240828 | 110900 | 7026655000 | 67800 | 67800 | 67800 | 67700 | 85 |
| 505 | 20240828 | 110800 | 7020894100 | 67800 | 67700 | 67800 | 67700 | 20 |
| 506 | 20240828 | 110700 | 7019538500 | 67700 | 67800 | 67800 | 67700 | 154 |
| 507 | 20240828 | 110600 | 7009098400 | 67800 | 67700 | 67800 | 67700 | 467 |
| 508 | 20240828 | 110500 | 6977478600 | 67800 | 67700 | 67800 | 67700 | 345 |
| 509 | 20240828 | 110400 | 6954098600 | 67800 | 67800 | 67800 | 67800 | 11 |
| 510 | 20240828 | 110300 | 6953352800 | 67800 | 67800 | 67800 | 67800 | 78 |
| 511 | 20240828 | 110200 | 6948064400 | 67800 | 67800 | 67800 | 67800 | 204 |
| 512 | 20240828 | 110100 | 6934233200 | 67900 | 67900 | 68000 | 67900 | 726 |
| 513 | 20240828 | 110000 | 6884936700 | 67900 | 67700 | 67900 | 67700 | 450 |
| 514 | 20240828 | 105900 | 6854409700 | 67800 | 67800 | 67800 | 67700 | 215 |
| 515 | 20240828 | 105800 | 6839834400 | 67600 | 67400 | 67800 | 67400 | 1152 |
| 516 | 20240828 | 105700 | 6762048700 | 67400 | 67400 | 67500 | 67300 | 826 |
| 517 | 20240828 | 105600 | 6706381900 | 67400 | 67400 | 67400 | 67400 | 310 |
| 518 | 20240828 | 105500 | 6685487900 | 67500 | 67500 | 67500 | 67400 | 357 |
| 519 | 20240828 | 105400 | 6661392400 | 67500 | 67500 | 67500 | 67400 | 23 |
| 520 | 20240828 | 105300 | 6659840000 | 67500 | 67400 | 67500 | 67400 | 51 |
| 521 | 20240828 | 105200 | 6656398000 | 67400 | 67400 | 67400 | 67400 | 1 |
| 522 | 20240828 | 105100 | 6656330600 | 67400 | 67400 | 67400 | 67400 | 190 |
| 523 | 20240828 | 105000 | 6643524600 | 67400 | 67400 | 67500 | 67400 | 79 |
| 524 | 20240828 | 104900 | 6638199400 | 67400 | 67300 | 67400 | 67300 | 20 |
| 525 | 20240828 | 104800 | 6636851600 | 67400 | 67400 | 67400 | 67400 | 102 |
| 526 | 20240828 | 104700 | 6629976800 | 67200 | 67400 | 67400 | 67100 | 48 |
| 527 | 20240828 | 104600 | 6626752400 | 67100 | 67400 | 67400 | 67100 | 32 |
| 528 | 20240828 | 104500 | 6624602200 | 67000 | 67400 | 67400 | 66800 | 4634 |
| 529 | 20240828 | 104400 | 6313489400 | 67400 | 67400 | 67400 | 67300 | 186 |
| 530 | 20240828 | 104300 | 6300956100 | 67400 | 67400 | 67400 | 67300 | 107 |
| 531 | 20240828 | 104200 | 6293754400 | 67300 | 67400 | 67600 | 67300 | 967 |
| 532 | 20240828 | 104100 | 6228597900 | 67400 | 67300 | 67400 | 67300 | 373 |
| 533 | 20240828 | 104000 | 6203489600 | 67400 | 67400 | 67400 | 67300 | 141 |
| 534 | 20240828 | 103900 | 6193991900 | 67400 | 67500 | 67500 | 67300 | 2625 |
| 535 | 20240828 | 103800 | 6017145900 | 67500 | 67500 | 67500 | 67400 | 140 |
| 536 | 20240828 | 103700 | 6007697900 | 67500 | 67500 | 67500 | 67500 | 23 |
| 537 | 20240828 | 103600 | 6006145400 | 67500 | 67600 | 67600 | 67500 | 704 |
| 538 | 20240828 | 103500 | 5958611000 | 67500 | 67500 | 67600 | 67500 | 347 |
| 539 | 20240828 | 103400 | 5935177400 | 67600 | 67600 | 67600 | 67600 | 191 |
| 540 | 20240828 | 103300 | 5922265800 | 67600 | 67600 | 67600 | 67500 | 376 |
| 541 | 20240828 | 103200 | 5896861700 | 67600 | 67700 | 67700 | 67600 | 122 |
| 542 | 20240828 | 103100 | 5888605200 | 67700 | 67600 | 67700 | 67500 | 131 |
| 543 | 20240828 | 103000 | 5879757200 | 67500 | 67500 | 67700 | 67500 | 265 |
| 544 | 20240828 | 102900 | 5861842400 | 67500 | 67500 | 67600 | 67500 | 986 |
| 545 | 20240828 | 102800 | 5795248600 | 67600 | 67500 | 67600 | 67500 | 372 |
| 546 | 20240828 | 102700 | 5770108800 | 67500 | 67600 | 67700 | 67500 | 509 |
| 547 | 20240828 | 102600 | 5735685200 | 67600 | 67600 | 67700 | 67600 | 1003 |
| 548 | 20240828 | 102500 | 5667879700 | 67600 | 67700 | 67700 | 67600 | 415 |
| 549 | 20240828 | 102400 | 5639822300 | 67700 | 67700 | 67800 | 67600 | 224 |
| 550 | 20240828 | 102300 | 5624657400 | 67700 | 67700 | 67800 | 67700 | 2161 |
| 551 | 20240828 | 102200 | 5478306900 | 67700 | 67800 | 67900 | 67700 | 82 |
| 552 | 20240828 | 102100 | 5472747100 | 67800 | 67800 | 67800 | 67800 | 161 |
| 553 | 20240828 | 102000 | 5461831300 | 67800 | 67900 | 67900 | 67800 | 229 |
| 554 | 20240828 | 101900 | 5446304100 | 67800 | 67800 | 67900 | 67800 | 55 |
| 555 | 20240828 | 101800 | 5442574900 | 67800 | 67800 | 67900 | 67800 | 533 |
| 556 | 20240828 | 101700 | 5406435900 | 67800 | 67800 | 67900 | 67800 | 37 |
| 557 | 20240828 | 101600 | 5403924400 | 67800 | 67900 | 67900 | 67800 | 38 |
| 558 | 20240828 | 101500 | 5401346700 | 67800 | 67900 | 67900 | 67800 | 52 |
| 559 | 20240828 | 101400 | 5397816100 | 68000 | 67800 | 68000 | 67800 | 358 |
| 560 | 20240828 | 101300 | 5373535800 | 67900 | 67800 | 67900 | 67800 | 1258 |
| 561 | 20240828 | 101200 | 5288211800 | 67900 | 67900 | 68000 | 67800 | 759 |
| 562 | 20240828 | 101100 | 5236706100 | 67900 | 67800 | 67900 | 67800 | 162 |
| 563 | 20240828 | 101000 | 5225710000 | 67800 | 68000 | 68000 | 67800 | 4143 |
| 564 | 20240828 | 100900 | 4944118400 | 68000 | 68000 | 68100 | 68000 | 213 |
| 565 | 20240828 | 100800 | 4929628900 | 68000 | 68000 | 68100 | 68000 | 104 |
| 566 | 20240828 | 100700 | 4922556800 | 68000 | 68100 | 68100 | 68000 | 855 |
| 567 | 20240828 | 100600 | 4864335600 | 68100 | 68100 | 68100 | 68100 | 23 |
| 568 | 20240828 | 100500 | 4862769300 | 68100 | 68100 | 68200 | 68100 | 728 |
| 569 | 20240828 | 100400 | 4813141300 | 68100 | 68100 | 68200 | 68100 | 15 |
| 570 | 20240828 | 100300 | 4812119200 | 68200 | 68100 | 68200 | 68100 | 320 |
| 571 | 20240828 | 100200 | 4790327000 | 68200 | 68100 | 68200 | 68100 | 226 |
| 572 | 20240828 | 100100 | 4774935900 | 68200 | 68100 | 68200 | 68100 | 29 |
| 573 | 20240828 | 100000 | 4772960100 | 68200 | 68200 | 68200 | 68100 | 49 |
| 574 | 20240828 | 095900 | 4769619500 | 68100 | 68000 | 68100 | 68000 | 265 |
| 575 | 20240828 | 095800 | 4751573300 | 68000 | 68000 | 68000 | 68000 | 33 |
| 576 | 20240828 | 095700 | 4749329300 | 68000 | 68000 | 68100 | 68000 | 375 |
| 577 | 20240828 | 095600 | 4723824700 | 68000 | 68000 | 68000 | 68000 | 33 |
| 578 | 20240828 | 095500 | 4721580700 | 68000 | 68000 | 68100 | 68000 | 159 |
| 579 | 20240828 | 095400 | 4710768400 | 68100 | 68100 | 68100 | 68000 | 92 |
| 580 | 20240828 | 095300 | 4704509200 | 68000 | 68000 | 68000 | 68000 | 94 |
| 581 | 20240828 | 095200 | 4698117200 | 68000 | 68100 | 68100 | 68000 | 529 |
| 582 | 20240828 | 095100 | 4662143300 | 68100 | 68100 | 68100 | 68000 | 197 |
| 583 | 20240828 | 095000 | 4648729600 | 68100 | 68200 | 68200 | 68100 | 712 |
| 584 | 20240828 | 094900 | 4600234900 | 68200 | 68200 | 68200 | 68200 | 202 |
| 585 | 20240828 | 094800 | 4586458500 | 68200 | 68100 | 68200 | 68000 | 82 |
| 586 | 20240828 | 094700 | 4580869200 | 68000 | 68100 | 68200 | 68000 | 717 |
| 587 | 20240828 | 094600 | 4532044900 | 68100 | 68200 | 68200 | 68100 | 635 |
| 588 | 20240828 | 094500 | 4488799600 | 68200 | 68100 | 68200 | 68100 | 375 |
| 589 | 20240828 | 094400 | 4463254000 | 68200 | 68300 | 68300 | 68200 | 559 |
| 590 | 20240828 | 094300 | 4425112300 | 68400 | 68500 | 68500 | 68300 | 445 |
| 591 | 20240828 | 094200 | 4394680000 | 68500 | 68600 | 68600 | 68400 | 367 |
| 592 | 20240828 | 094100 | 4369538400 | 68600 | 68600 | 68600 | 68500 | 437 |
| 593 | 20240828 | 094000 | 4339565800 | 68600 | 68600 | 68600 | 68500 | 178 |
| 594 | 20240828 | 093900 | 4327364500 | 68600 | 68600 | 68700 | 68500 | 219 |
| 595 | 20240828 | 093800 | 4312343300 | 68600 | 68700 | 68800 | 68600 | 1644 |
| 596 | 20240828 | 093700 | 4199464400 | 68800 | 68800 | 68900 | 68700 | 2595 |
| 597 | 20240828 | 093600 | 4020904100 | 68800 | 68500 | 68800 | 68500 | 2363 |
| 598 | 20240828 | 093500 | 3858735100 | 68500 | 68500 | 68600 | 68400 | 788 |
| 599 | 20240828 | 093400 | 3804719700 | 68500 | 68500 | 68600 | 68400 | 272 |
| 600 | 20240828 | 093300 | 3786084200 | 68500 | 68400 | 68500 | 68300 | 969 |
| 601 | 20240828 | 093200 | 3719738600 | 68400 | 68400 | 68400 | 68300 | 895 |
| 602 | 20240828 | 093100 | 3658539800 | 68300 | 68400 | 68400 | 68200 | 406 |
| 603 | 20240828 | 093000 | 3630805600 | 68300 | 68100 | 68300 | 68100 | 568 |
| 604 | 20240828 | 092900 | 3592029900 | 68100 | 68100 | 68200 | 68100 | 789 |
| 605 | 20240828 | 092800 | 3538298900 | 68100 | 68200 | 68300 | 68100 | 356 |
| 606 | 20240828 | 092700 | 3514013100 | 68300 | 68100 | 68300 | 68000 | 307 |
| 607 | 20240828 | 092600 | 3493069100 | 68100 | 68000 | 68100 | 68000 | 269 |
| 608 | 20240828 | 092500 | 3474773200 | 67900 | 67700 | 67900 | 67700 | 105 |
| 609 | 20240828 | 092400 | 3467655400 | 67700 | 68300 | 68400 | 67700 | 6175 |
| 610 | 20240828 | 092300 | 3047781700 | 68100 | 68200 | 68200 | 68100 | 664 |
| 611 | 20240828 | 092200 | 3002549800 | 68100 | 68000 | 68200 | 68000 | 107 |
| 612 | 20240828 | 092100 | 2995268500 | 68000 | 68200 | 68300 | 68000 | 923 |
| 613 | 20240828 | 092000 | 2932354900 | 68200 | 68200 | 68300 | 68100 | 331 |
| 614 | 20240828 | 091900 | 2909780900 | 68100 | 68100 | 68200 | 68100 | 191 |
| 615 | 20240828 | 091800 | 2896769600 | 68100 | 68100 | 68300 | 68000 | 1083 |
| 616 | 20240828 | 091700 | 2822938900 | 68100 | 68100 | 68200 | 68100 | 303 |
| 617 | 20240828 | 091600 | 2802303100 | 68100 | 68000 | 68200 | 68000 | 614 |
| 618 | 20240828 | 091500 | 2760486700 | 68100 | 68100 | 68200 | 68100 | 398 |
| 619 | 20240828 | 091400 | 2733372200 | 68100 | 68000 | 68100 | 68000 | 230 |
| 620 | 20240828 | 091300 | 2717709500 | 68100 | 68200 | 68200 | 68100 | 838 |
| 621 | 20240828 | 091200 | 2660584600 | 68200 | 68100 | 68300 | 68000 | 1229 |
| 622 | 20240828 | 091100 | 2576794800 | 68200 | 68400 | 68400 | 68000 | 2078 |
| 623 | 20240828 | 091000 | 2435003900 | 68500 | 68600 | 68600 | 68400 | 1170 |
| 624 | 20240828 | 090900 | 2354916800 | 68600 | 68600 | 68600 | 68500 | 863 |
| 625 | 20240828 | 090800 | 2295758500 | 68600 | 68500 | 68600 | 68300 | 1244 |
| 626 | 20240828 | 090700 | 2210647100 | 68400 | 68500 | 68500 | 68300 | 2653 |
| 627 | 20240828 | 090600 | 2029266900 | 68400 | 68700 | 68800 | 68200 | 3887 |
| 628 | 20240828 | 090500 | 1762497000 | 68700 | 69000 | 69100 | 68700 | 4320 |
| 629 | 20240828 | 090400 | 1464906700 | 69000 | 68800 | 69100 | 68700 | 3853 |
| 630 | 20240828 | 090300 | 1199366500 | 68800 | 68600 | 68800 | 68300 | 2873 |
| 631 | 20240828 | 090200 | 1002311600 | 68300 | 68300 | 68500 | 68100 | 3365 |
| 632 | 20240828 | 090100 | 772304200 | 68200 | 67600 | 68500 | 67500 | 5240 |
| 633 | 20240828 | 090000 | 416135700 | 67600 | 68000 | 68000 | 67600 | 5708 |