36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 191800 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 4478 |
| 3 | 20240816 | 191700 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 4 | 20240816 | 191600 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 5 | 20240816 | 191500 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 6 | 20240816 | 191400 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 7 | 20240816 | 191300 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 8 | 20240816 | 191200 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 9 | 20240816 | 191100 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 10 | 20240816 | 191000 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 11 | 20240816 | 190900 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 12 | 20240816 | 190800 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 13 | 20240816 | 190700 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 14 | 20240816 | 190600 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 15 | 20240816 | 190500 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 16 | 20240816 | 190400 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 17 | 20240816 | 190300 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 18 | 20240816 | 190200 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 19 | 20240816 | 190100 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 20 | 20240816 | 190000 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 21 | 20240816 | 185900 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 22 | 20240816 | 185800 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 23 | 20240816 | 185700 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 24 | 20240816 | 185600 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 25 | 20240816 | 185500 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 26 | 20240816 | 185400 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 27 | 20240816 | 185300 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 28 | 20240816 | 185200 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 29 | 20240816 | 185100 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 30 | 20240816 | 185000 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 31 | 20240816 | 184900 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 32 | 20240816 | 184800 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 4478 |
| 33 | 20240816 | 184700 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 34 | 20240816 | 184600 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 35 | 20240816 | 184500 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 36 | 20240816 | 184400 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 37 | 20240816 | 184300 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 38 | 20240816 | 184200 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 39 | 20240816 | 184100 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 40 | 20240816 | 184000 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 41 | 20240816 | 183900 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 42 | 20240816 | 183800 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 43 | 20240816 | 183700 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 44 | 20240816 | 183600 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 45 | 20240816 | 183500 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 46 | 20240816 | 183400 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 47 | 20240816 | 183300 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 48 | 20240816 | 183200 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 49 | 20240816 | 183100 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 50 | 20240816 | 183000 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 51 | 20240816 | 182900 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 52 | 20240816 | 182800 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 53 | 20240816 | 182700 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 54 | 20240816 | 182600 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 55 | 20240816 | 182500 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 56 | 20240816 | 182400 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 57 | 20240816 | 182300 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 58 | 20240816 | 182200 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 59 | 20240816 | 182100 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 60 | 20240816 | 182000 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 61 | 20240816 | 181900 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 62 | 20240816 | 181800 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 4478 |
| 63 | 20240816 | 181700 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 64 | 20240816 | 181600 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 65 | 20240816 | 181500 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 66 | 20240816 | 181400 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 67 | 20240816 | 181300 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 68 | 20240816 | 181200 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 69 | 20240816 | 181100 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 70 | 20240816 | 181000 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 71 | 20240816 | 180900 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 72 | 20240816 | 180800 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 73 | 20240816 | 180700 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 74 | 20240816 | 180600 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 75 | 20240816 | 180500 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 76 | 20240816 | 180400 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 77 | 20240816 | 180300 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 78 | 20240816 | 180200 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 79 | 20240816 | 180100 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 80 | 20240816 | 180000 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 81 | 20240816 | 175900 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 82 | 20240816 | 175800 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 83 | 20240816 | 175700 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 84 | 20240816 | 175600 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 85 | 20240816 | 175500 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 86 | 20240816 | 175400 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 87 | 20240816 | 175300 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 88 | 20240816 | 175200 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 89 | 20240816 | 175100 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 90 | 20240816 | 175000 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 91 | 20240816 | 174900 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 92 | 20240816 | 174800 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 4478 |
| 93 | 20240816 | 174700 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 94 | 20240816 | 174600 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 95 | 20240816 | 174500 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 96 | 20240816 | 174400 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 97 | 20240816 | 174300 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 98 | 20240816 | 174200 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 99 | 20240816 | 174100 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 100 | 20240816 | 174000 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 101 | 20240816 | 173900 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 102 | 20240816 | 173800 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 103 | 20240816 | 173700 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 104 | 20240816 | 173600 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 105 | 20240816 | 173500 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 106 | 20240816 | 173400 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 107 | 20240816 | 173300 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 108 | 20240816 | 173200 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 109 | 20240816 | 173100 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 110 | 20240816 | 173000 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 111 | 20240816 | 172900 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 112 | 20240816 | 172800 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 113 | 20240816 | 172700 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 114 | 20240816 | 172600 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 115 | 20240816 | 172500 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 116 | 20240816 | 172400 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 117 | 20240816 | 172300 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 118 | 20240816 | 172200 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 119 | 20240816 | 172100 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 120 | 20240816 | 172000 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 121 | 20240816 | 171900 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 122 | 20240816 | 171800 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 4478 |
| 123 | 20240816 | 171700 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 124 | 20240816 | 171600 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 125 | 20240816 | 171500 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 126 | 20240816 | 171400 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 127 | 20240816 | 171300 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 128 | 20240816 | 171200 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 129 | 20240816 | 171100 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 130 | 20240816 | 171000 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 131 | 20240816 | 170900 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 132 | 20240816 | 170800 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 133 | 20240816 | 170700 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 134 | 20240816 | 170600 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 135 | 20240816 | 170500 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 136 | 20240816 | 170400 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 137 | 20240816 | 170300 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 138 | 20240816 | 170200 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 139 | 20240816 | 170100 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 140 | 20240816 | 170000 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 141 | 20240816 | 165900 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 142 | 20240816 | 165800 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 143 | 20240816 | 165700 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 144 | 20240816 | 165600 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 145 | 20240816 | 165500 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 146 | 20240816 | 165400 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 147 | 20240816 | 165300 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 148 | 20240816 | 165200 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 149 | 20240816 | 165100 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 150 | 20240816 | 165000 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 151 | 20240816 | 164900 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 152 | 20240816 | 164800 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 4478 |
| 153 | 20240816 | 164700 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 154 | 20240816 | 164600 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 155 | 20240816 | 164500 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 156 | 20240816 | 164400 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 157 | 20240816 | 164300 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 158 | 20240816 | 164200 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 159 | 20240816 | 164100 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 160 | 20240816 | 164000 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 161 | 20240816 | 163900 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 162 | 20240816 | 163800 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 163 | 20240816 | 163700 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 164 | 20240816 | 163600 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 165 | 20240816 | 163500 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 166 | 20240816 | 163400 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 167 | 20240816 | 163300 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 168 | 20240816 | 163200 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 169 | 20240816 | 163100 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 170 | 20240816 | 163000 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 171 | 20240816 | 162900 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 172 | 20240816 | 162800 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 173 | 20240816 | 162700 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 174 | 20240816 | 162600 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 175 | 20240816 | 162500 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 176 | 20240816 | 162400 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 177 | 20240816 | 162300 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 178 | 20240816 | 162200 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 179 | 20240816 | 162100 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 180 | 20240816 | 162000 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 181 | 20240816 | 161900 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 182 | 20240816 | 161800 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 4478 |
| 183 | 20240816 | 161700 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 184 | 20240816 | 161600 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 185 | 20240816 | 161500 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 186 | 20240816 | 161400 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 187 | 20240816 | 161300 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 188 | 20240816 | 161200 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 189 | 20240816 | 161100 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 190 | 20240816 | 161000 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 191 | 20240816 | 160900 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 192 | 20240816 | 160800 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 193 | 20240816 | 160700 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 194 | 20240816 | 160600 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 195 | 20240816 | 160500 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 196 | 20240816 | 160400 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 197 | 20240816 | 160300 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 198 | 20240816 | 160200 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 199 | 20240816 | 160100 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 200 | 20240816 | 160000 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 201 | 20240816 | 155900 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 202 | 20240816 | 155800 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 203 | 20240816 | 155700 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 204 | 20240816 | 155600 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 205 | 20240816 | 155500 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 206 | 20240816 | 155400 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 207 | 20240816 | 155300 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 208 | 20240816 | 155200 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 209 | 20240816 | 155100 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 210 | 20240816 | 155000 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 211 | 20240816 | 154900 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 212 | 20240816 | 154800 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 4478 |
| 213 | 20240816 | 154700 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 214 | 20240816 | 154600 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 215 | 20240816 | 154500 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 216 | 20240816 | 154400 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 217 | 20240816 | 154300 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 218 | 20240816 | 154200 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 219 | 20240816 | 154100 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 220 | 20240816 | 154000 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 221 | 20240816 | 153900 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 222 | 20240816 | 153800 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 223 | 20240816 | 153700 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 224 | 20240816 | 153600 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 225 | 20240816 | 153500 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 226 | 20240816 | 153400 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 227 | 20240816 | 153300 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 228 | 20240816 | 153200 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 229 | 20240816 | 153100 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 0 |
| 230 | 20240816 | 153000 | 16096641400 | 182900 | 182900 | 182900 | 182900 | 4478 |
| 231 | 20240816 | 152900 | 15277615200 | 183600 | 183600 | 183600 | 183600 | 0 |
| 232 | 20240816 | 152800 | 15277615200 | 183600 | 183600 | 183600 | 183600 | 0 |
| 233 | 20240816 | 152700 | 15277615200 | 183600 | 183600 | 183600 | 183600 | 0 |
| 234 | 20240816 | 152600 | 15277615200 | 183600 | 183600 | 183600 | 183600 | 0 |
| 235 | 20240816 | 152500 | 15277615200 | 183600 | 183600 | 183600 | 183600 | 0 |
| 236 | 20240816 | 152400 | 15277615200 | 183600 | 183600 | 183600 | 183600 | 0 |
| 237 | 20240816 | 152300 | 15277615200 | 183600 | 183600 | 183600 | 183600 | 0 |
| 238 | 20240816 | 152200 | 15277615200 | 183600 | 183600 | 183600 | 183600 | 0 |
| 239 | 20240816 | 152100 | 15277615200 | 183600 | 183600 | 183600 | 183600 | 0 |
| 240 | 20240816 | 152000 | 15277615200 | 183600 | 183600 | 183600 | 183600 | 0 |
| 241 | 20240816 | 151900 | 15277615200 | 183600 | 183300 | 183800 | 183000 | 334 |
| 242 | 20240816 | 151800 | 15216322100 | 183300 | 183700 | 183700 | 183300 | 192 |
| 243 | 20240816 | 151700 | 15181101000 | 183700 | 183900 | 184000 | 183500 | 145 |
| 244 | 20240816 | 151600 | 15154451800 | 183800 | 184700 | 184700 | 183800 | 267 |
| 245 | 20240816 | 151500 | 15105235600 | 184700 | 184600 | 184800 | 183700 | 337 |
| 246 | 20240816 | 151400 | 15043066600 | 184800 | 184700 | 184800 | 184400 | 307 |
| 247 | 20240816 | 151300 | 14986371900 | 184600 | 184800 | 184800 | 184500 | 246 |
| 248 | 20240816 | 151200 | 14940925400 | 184900 | 184900 | 184900 | 184600 | 278 |
| 249 | 20240816 | 151100 | 14889546400 | 184900 | 184700 | 184900 | 184500 | 330 |
| 250 | 20240816 | 151000 | 14828582800 | 184700 | 184500 | 184800 | 184500 | 204 |
| 251 | 20240816 | 150900 | 14790901300 | 184500 | 184700 | 184800 | 184500 | 374 |
| 252 | 20240816 | 150800 | 14721848100 | 184500 | 184600 | 184800 | 184300 | 271 |
| 253 | 20240816 | 150700 | 14671818400 | 184600 | 184600 | 184800 | 184300 | 403 |
| 254 | 20240816 | 150600 | 14597442400 | 184700 | 184700 | 184700 | 184000 | 397 |
| 255 | 20240816 | 150500 | 14524178000 | 184500 | 184500 | 184700 | 184400 | 335 |
| 256 | 20240816 | 150400 | 14462342900 | 184600 | 184500 | 184700 | 184400 | 203 |
| 257 | 20240816 | 150300 | 14424882600 | 184500 | 184500 | 184700 | 184400 | 320 |
| 258 | 20240816 | 150200 | 14365827100 | 184500 | 184600 | 184700 | 184400 | 271 |
| 259 | 20240816 | 150100 | 14315812200 | 184600 | 184600 | 184600 | 184300 | 208 |
| 260 | 20240816 | 150000 | 14277436500 | 184600 | 183900 | 184600 | 183900 | 271 |
| 261 | 20240816 | 145900 | 14227475400 | 183900 | 184500 | 184600 | 183900 | 432 |
| 262 | 20240816 | 145800 | 14147863700 | 184500 | 184400 | 184600 | 184000 | 201 |
| 263 | 20240816 | 145700 | 14110809000 | 184400 | 184600 | 184600 | 184000 | 433 |
| 264 | 20240816 | 145600 | 14030930500 | 184600 | 184300 | 184600 | 184300 | 334 |
| 265 | 20240816 | 145500 | 13969322100 | 184300 | 184400 | 184600 | 184200 | 258 |
| 266 | 20240816 | 145400 | 13921750200 | 184600 | 184500 | 184600 | 184300 | 242 |
| 267 | 20240816 | 145300 | 13877107200 | 184400 | 184400 | 184600 | 184400 | 306 |
| 268 | 20240816 | 145200 | 13820662000 | 184300 | 184400 | 184600 | 184200 | 237 |
| 269 | 20240816 | 145100 | 13776954900 | 184400 | 184600 | 184600 | 184200 | 277 |
| 270 | 20240816 | 145000 | 13725845800 | 184400 | 184700 | 184700 | 184400 | 211 |
| 271 | 20240816 | 144900 | 13686911000 | 184700 | 184700 | 184800 | 184500 | 591 |
| 272 | 20240816 | 144800 | 13577793200 | 184800 | 184200 | 184800 | 184200 | 825 |
| 273 | 20240816 | 144700 | 13425658700 | 184200 | 184000 | 184200 | 183900 | 282 |
| 274 | 20240816 | 144600 | 13373757500 | 184000 | 183900 | 184000 | 183800 | 211 |
| 275 | 20240816 | 144500 | 13334945200 | 183900 | 183900 | 184000 | 183700 | 338 |
| 276 | 20240816 | 144400 | 13272794400 | 183800 | 183800 | 183900 | 183700 | 189 |
| 277 | 20240816 | 144300 | 13238051700 | 183700 | 183600 | 183800 | 183600 | 371 |
| 278 | 20240816 | 144200 | 13169884900 | 183600 | 183500 | 183700 | 183500 | 231 |
| 279 | 20240816 | 144100 | 13127463400 | 183500 | 183600 | 183700 | 183400 | 264 |
| 280 | 20240816 | 144000 | 13079003100 | 183500 | 183400 | 183600 | 183300 | 296 |
| 281 | 20240816 | 143900 | 13024683300 | 183400 | 183300 | 183600 | 183300 | 137 |
| 282 | 20240816 | 143800 | 12999557600 | 183200 | 183500 | 183600 | 183200 | 145 |
| 283 | 20240816 | 143700 | 12972961100 | 183500 | 183600 | 183700 | 183400 | 186 |
| 284 | 20240816 | 143600 | 12938814600 | 183600 | 183600 | 183700 | 183500 | 200 |
| 285 | 20240816 | 143500 | 12902094200 | 183600 | 183500 | 183600 | 183500 | 120 |
| 286 | 20240816 | 143400 | 12880064500 | 183500 | 183500 | 183600 | 183400 | 201 |
| 287 | 20240816 | 143300 | 12843175700 | 183500 | 183500 | 183600 | 183400 | 182 |
| 288 | 20240816 | 143200 | 12809774200 | 183400 | 183500 | 183600 | 183400 | 104 |
| 289 | 20240816 | 143100 | 12790684700 | 183500 | 183500 | 183600 | 183400 | 174 |
| 290 | 20240816 | 143000 | 12758764400 | 183500 | 183400 | 183600 | 183300 | 211 |
| 291 | 20240816 | 142900 | 12720049600 | 183400 | 183600 | 183700 | 183300 | 191 |
| 292 | 20240816 | 142800 | 12685004900 | 183500 | 183500 | 183600 | 183400 | 159 |
| 293 | 20240816 | 142700 | 12655823500 | 183500 | 183600 | 183700 | 183400 | 191 |
| 294 | 20240816 | 142600 | 12620758500 | 183500 | 183700 | 183700 | 183400 | 165 |
| 295 | 20240816 | 142500 | 12590465400 | 183700 | 183200 | 183700 | 183100 | 355 |
| 296 | 20240816 | 142400 | 12525313700 | 183200 | 183400 | 183600 | 183200 | 261 |
| 297 | 20240816 | 142300 | 12477446200 | 183300 | 183100 | 183400 | 183100 | 105 |
| 298 | 20240816 | 142200 | 12458199700 | 183200 | 183000 | 183300 | 183000 | 165 |
| 299 | 20240816 | 142100 | 12427983100 | 183100 | 183200 | 183300 | 183000 | 212 |
| 300 | 20240816 | 142000 | 12389150700 | 183200 | 183100 | 183300 | 183100 | 89 |
| 301 | 20240816 | 141900 | 12372849800 | 183100 | 183300 | 183300 | 183100 | 94 |
| 302 | 20240816 | 141800 | 12355630700 | 183100 | 183200 | 183200 | 183000 | 158 |
| 303 | 20240816 | 141700 | 12326691500 | 183200 | 183100 | 183300 | 183000 | 136 |
| 304 | 20240816 | 141600 | 12301775900 | 183000 | 183000 | 183200 | 183000 | 69 |
| 305 | 20240816 | 141500 | 12289143400 | 183200 | 183200 | 183200 | 182900 | 81 |
| 306 | 20240816 | 141400 | 12274310700 | 183200 | 183300 | 183300 | 183200 | 72 |
| 307 | 20240816 | 141300 | 12261117500 | 183300 | 183300 | 183300 | 183200 | 46 |
| 308 | 20240816 | 141200 | 12252686500 | 183200 | 183300 | 183300 | 183200 | 56 |
| 309 | 20240816 | 141100 | 12242423700 | 183300 | 183300 | 183300 | 183200 | 77 |
| 310 | 20240816 | 141000 | 12228312400 | 183300 | 183300 | 183300 | 183200 | 92 |
| 311 | 20240816 | 140900 | 12211454800 | 183200 | 183200 | 183300 | 183100 | 73 |
| 312 | 20240816 | 140800 | 12198081300 | 183200 | 183200 | 183300 | 183100 | 269 |
| 313 | 20240816 | 140700 | 12148788100 | 183300 | 183200 | 183300 | 183100 | 415 |
| 314 | 20240816 | 140600 | 12072759100 | 183100 | 183100 | 183200 | 183100 | 55 |
| 315 | 20240816 | 140500 | 12062685400 | 183200 | 183000 | 183200 | 183000 | 246 |
| 316 | 20240816 | 140400 | 12017641700 | 182900 | 182800 | 182900 | 182600 | 306 |
| 317 | 20240816 | 140300 | 11961717200 | 182900 | 182300 | 183000 | 182200 | 25 |
| 318 | 20240816 | 140200 | 11957152700 | 182600 | 182900 | 183000 | 182200 | 176 |
| 319 | 20240816 | 140100 | 11924969200 | 182800 | 183000 | 183100 | 182700 | 53 |
| 320 | 20240816 | 140000 | 11915276700 | 183100 | 183100 | 183100 | 183000 | 283 |
| 321 | 20240816 | 135900 | 11863476800 | 183100 | 183000 | 183100 | 183000 | 27 |
| 322 | 20240816 | 135800 | 11858533800 | 183100 | 183100 | 183100 | 182900 | 137 |
| 323 | 20240816 | 135700 | 11833466100 | 183100 | 183100 | 183100 | 183000 | 69 |
| 324 | 20240816 | 135600 | 11820832500 | 183100 | 182900 | 183100 | 182700 | 123 |
| 325 | 20240816 | 135500 | 11798330500 | 183100 | 182900 | 183100 | 182400 | 91 |
| 326 | 20240816 | 135400 | 11781691200 | 182900 | 182900 | 183100 | 182500 | 101 |
| 327 | 20240816 | 135300 | 11763220800 | 183000 | 183000 | 183000 | 182300 | 135 |
| 328 | 20240816 | 135200 | 11738534000 | 182700 | 182900 | 183000 | 182600 | 68 |
| 329 | 20240816 | 135100 | 11726100600 | 182900 | 182800 | 182900 | 182700 | 108 |
| 330 | 20240816 | 135000 | 11706352400 | 182900 | 182900 | 182900 | 182700 | 97 |
| 331 | 20240816 | 134900 | 11688618400 | 182900 | 182800 | 182900 | 182700 | 118 |
| 332 | 20240816 | 134800 | 11667048000 | 182800 | 182500 | 182800 | 182500 | 60 |
| 333 | 20240816 | 134700 | 11656094300 | 182500 | 182800 | 182800 | 182500 | 148 |
| 334 | 20240816 | 134600 | 11629052800 | 182800 | 182700 | 182800 | 182600 | 74 |
| 335 | 20240816 | 134500 | 11615532300 | 182600 | 182600 | 182800 | 182500 | 108 |
| 336 | 20240816 | 134400 | 11595811200 | 182600 | 182800 | 182800 | 182500 | 85 |
| 337 | 20240816 | 134300 | 11580284200 | 182800 | 182800 | 182800 | 182700 | 147 |
| 338 | 20240816 | 134200 | 11553413600 | 182800 | 182700 | 182800 | 182700 | 82 |
| 339 | 20240816 | 134100 | 11538431200 | 182700 | 182700 | 182800 | 182700 | 130 |
| 340 | 20240816 | 134000 | 11514680100 | 182700 | 182700 | 182700 | 182600 | 64 |
| 341 | 20240816 | 133900 | 11502987500 | 182700 | 182600 | 182700 | 182600 | 97 |
| 342 | 20240816 | 133800 | 11485269200 | 182600 | 182700 | 182700 | 182500 | 89 |
| 343 | 20240816 | 133700 | 11469016100 | 182700 | 182600 | 182700 | 182600 | 70 |
| 344 | 20240816 | 133600 | 11456232900 | 182600 | 182700 | 182700 | 182600 | 172 |
| 345 | 20240816 | 133500 | 11424811700 | 182600 | 182500 | 182700 | 182500 | 71 |
| 346 | 20240816 | 133400 | 11411848300 | 182700 | 182800 | 182800 | 182000 | 210 |
| 347 | 20240816 | 133300 | 11373519300 | 182800 | 182900 | 182900 | 182700 | 63 |
| 348 | 20240816 | 133200 | 11362002900 | 182800 | 182500 | 182900 | 182500 | 555 |
| 349 | 20240816 | 133100 | 11260633100 | 182400 | 182300 | 182700 | 182300 | 557 |
| 350 | 20240816 | 133000 | 11158994700 | 182200 | 181900 | 182200 | 181900 | 264 |
| 351 | 20240816 | 132900 | 11110925300 | 181800 | 181800 | 181900 | 181800 | 19 |
| 352 | 20240816 | 132800 | 11107469800 | 182000 | 181900 | 182000 | 181800 | 18 |
| 353 | 20240816 | 132700 | 11104195800 | 181900 | 181900 | 182000 | 181800 | 37 |
| 354 | 20240816 | 132600 | 11097464700 | 181900 | 181800 | 182000 | 181800 | 12 |
| 355 | 20240816 | 132500 | 11095281300 | 182000 | 182100 | 182100 | 182000 | 19 |
| 356 | 20240816 | 132400 | 11091822300 | 182000 | 181800 | 182200 | 181800 | 75 |
| 357 | 20240816 | 132300 | 11078173200 | 181800 | 182200 | 182200 | 181800 | 56 |
| 358 | 20240816 | 132200 | 11067986600 | 181900 | 182100 | 182300 | 181900 | 67 |
| 359 | 20240816 | 132100 | 11055786800 | 182100 | 182100 | 182100 | 182000 | 21 |
| 360 | 20240816 | 132000 | 11051963300 | 182200 | 181900 | 182200 | 181800 | 368 |
| 361 | 20240816 | 131900 | 10984999300 | 181800 | 181800 | 181900 | 181800 | 36 |
| 362 | 20240816 | 131800 | 10978453000 | 181900 | 181900 | 181900 | 181800 | 21 |
| 363 | 20240816 | 131700 | 10974633300 | 181900 | 181900 | 181900 | 181800 | 26 |
| 364 | 20240816 | 131600 | 10969904200 | 181900 | 181800 | 181900 | 181400 | 30 |
| 365 | 20240816 | 131500 | 10964452600 | 181900 | 181900 | 181900 | 181800 | 44 |
| 366 | 20240816 | 131400 | 10956451600 | 181900 | 182100 | 182100 | 181900 | 75 |
| 367 | 20240816 | 131300 | 10942801600 | 182100 | 182100 | 182100 | 182100 | 25 |
| 368 | 20240816 | 131200 | 10938249100 | 182100 | 182000 | 182100 | 182000 | 28 |
| 369 | 20240816 | 131100 | 10933150500 | 182000 | 182100 | 182100 | 182000 | 24 |
| 370 | 20240816 | 131000 | 10928780900 | 182100 | 182100 | 182100 | 182000 | 132 |
| 371 | 20240816 | 130900 | 10904755300 | 182100 | 181600 | 182100 | 181600 | 334 |
| 372 | 20240816 | 130800 | 10844016600 | 181700 | 181500 | 181700 | 181400 | 49 |
| 373 | 20240816 | 130700 | 10835120700 | 181500 | 181600 | 181700 | 181500 | 84 |
| 374 | 20240816 | 130600 | 10819865200 | 181600 | 181700 | 181700 | 181600 | 7 |
| 375 | 20240816 | 130500 | 10818593800 | 181700 | 181500 | 181700 | 181500 | 9 |
| 376 | 20240816 | 130400 | 10816959600 | 181500 | 181700 | 181700 | 181500 | 16 |
| 377 | 20240816 | 130300 | 10814053200 | 181400 | 181400 | 181400 | 181400 | 19 |
| 378 | 20240816 | 130200 | 10810606600 | 181400 | 181400 | 181400 | 181400 | 105 |
| 379 | 20240816 | 130100 | 10791559600 | 181700 | 181700 | 181700 | 181700 | 2 |
| 380 | 20240816 | 130000 | 10791196200 | 181700 | 181700 | 181700 | 181400 | 20 |
| 381 | 20240816 | 125900 | 10787563700 | 181700 | 181700 | 181700 | 181700 | 5 |
| 382 | 20240816 | 125800 | 10786655200 | 181400 | 181500 | 181500 | 181400 | 382 |
| 383 | 20240816 | 125700 | 10717323300 | 181700 | 181700 | 181700 | 181700 | 12 |
| 384 | 20240816 | 125600 | 10715142900 | 181600 | 181600 | 181600 | 181600 | 50 |
| 385 | 20240816 | 125500 | 10706062900 | 181600 | 181600 | 181700 | 181600 | 12 |
| 386 | 20240816 | 125400 | 10703882700 | 181700 | 181500 | 181700 | 181500 | 64 |
| 387 | 20240816 | 125300 | 10692263900 | 181500 | 181400 | 181500 | 181400 | 14 |
| 388 | 20240816 | 125200 | 10689723900 | 181600 | 181600 | 181600 | 181600 | 2 |
| 389 | 20240816 | 125100 | 10689360700 | 181600 | 181500 | 181700 | 181500 | 22 |
| 390 | 20240816 | 125000 | 10685364200 | 181700 | 181600 | 181700 | 181400 | 86 |
| 391 | 20240816 | 124900 | 10669756700 | 181600 | 181700 | 181700 | 181600 | 10 |
| 392 | 20240816 | 124800 | 10667940500 | 181700 | 181700 | 181700 | 181500 | 17 |
| 393 | 20240816 | 124700 | 10664852600 | 181700 | 181500 | 181700 | 181500 | 22 |
| 394 | 20240816 | 124600 | 10660856200 | 181500 | 181500 | 181500 | 181500 | 2 |
| 395 | 20240816 | 124500 | 10660493200 | 181500 | 181400 | 181500 | 181400 | 21 |
| 396 | 20240816 | 124400 | 10656683200 | 181700 | 181600 | 181700 | 181600 | 33 |
| 397 | 20240816 | 124300 | 10650689200 | 181600 | 181600 | 181600 | 181500 | 45 |
| 398 | 20240816 | 124200 | 10642520900 | 181600 | 181600 | 181600 | 181500 | 4 |
| 399 | 20240816 | 124100 | 10641794600 | 181600 | 181600 | 181600 | 181600 | 21 |
| 400 | 20240816 | 124000 | 10637981000 | 181600 | 181600 | 181600 | 181600 | 3 |
| 401 | 20240816 | 123900 | 10637436200 | 181600 | 181600 | 181600 | 181600 | 0 |
| 402 | 20240816 | 123800 | 10637436200 | 181600 | 181600 | 181600 | 181600 | 16 |
| 403 | 20240816 | 123700 | 10634530600 | 181600 | 181600 | 181600 | 181600 | 13 |
| 404 | 20240816 | 123600 | 10632169800 | 181600 | 181600 | 181600 | 181600 | 18 |
| 405 | 20240816 | 123500 | 10628901000 | 181600 | 181600 | 181600 | 181600 | 27 |
| 406 | 20240816 | 123400 | 10623997800 | 181500 | 181600 | 181600 | 181500 | 30 |
| 407 | 20240816 | 123300 | 10618551700 | 181600 | 181600 | 181600 | 181600 | 8 |
| 408 | 20240816 | 123200 | 10617098900 | 181500 | 181500 | 181500 | 181400 | 99 |
| 409 | 20240816 | 123100 | 10599130500 | 181500 | 181400 | 181500 | 181400 | 22 |
| 410 | 20240816 | 123000 | 10595138400 | 181500 | 181400 | 181500 | 181400 | 4 |
| 411 | 20240816 | 122900 | 10594412700 | 181400 | 181400 | 181400 | 181400 | 13 |
| 412 | 20240816 | 122800 | 10592054500 | 181300 | 181100 | 181300 | 181100 | 49 |
| 413 | 20240816 | 122700 | 10583171000 | 181100 | 181100 | 181100 | 181100 | 0 |
| 414 | 20240816 | 122600 | 10583171000 | 181100 | 181100 | 181200 | 181100 | 48 |
| 415 | 20240816 | 122500 | 10574477200 | 181200 | 181300 | 181300 | 181200 | 30 |
| 416 | 20240816 | 122400 | 10569039200 | 181300 | 181300 | 181300 | 181300 | 2 |
| 417 | 20240816 | 122300 | 10568676600 | 181200 | 181200 | 181200 | 181200 | 3 |
| 418 | 20240816 | 122200 | 10568133000 | 181200 | 181300 | 181300 | 181200 | 29 |
| 419 | 20240816 | 122100 | 10562876800 | 181200 | 181300 | 181300 | 181200 | 50 |
| 420 | 20240816 | 122000 | 10553814500 | 181300 | 181300 | 181300 | 181300 | 31 |
| 421 | 20240816 | 121900 | 10548194200 | 181300 | 181300 | 181300 | 181300 | 1 |
| 422 | 20240816 | 121800 | 10548012900 | 181300 | 181000 | 181300 | 181000 | 89 |
| 423 | 20240816 | 121700 | 10531898700 | 180900 | 180900 | 180900 | 180900 | 21 |
| 424 | 20240816 | 121600 | 10528099800 | 180900 | 181000 | 181000 | 180900 | 30 |
| 425 | 20240816 | 121500 | 10522672700 | 181000 | 181000 | 181000 | 180900 | 66 |
| 426 | 20240816 | 121400 | 10510730300 | 181000 | 181000 | 181000 | 181000 | 3 |
| 427 | 20240816 | 121300 | 10510187300 | 181000 | 181000 | 181000 | 181000 | 0 |
| 428 | 20240816 | 121200 | 10510187300 | 181000 | 181000 | 181200 | 181000 | 125 |
| 429 | 20240816 | 121100 | 10487553300 | 181100 | 181100 | 181100 | 181100 | 0 |
| 430 | 20240816 | 121000 | 10487553300 | 181100 | 181100 | 181100 | 181100 | 15 |
| 431 | 20240816 | 120900 | 10484836800 | 181000 | 181200 | 181200 | 181000 | 14 |
| 432 | 20240816 | 120800 | 10482300200 | 181000 | 181000 | 181000 | 181000 | 27 |
| 433 | 20240816 | 120700 | 10477413200 | 181000 | 181100 | 181100 | 181000 | 155 |
| 434 | 20240816 | 120600 | 10449352700 | 181100 | 181200 | 181200 | 181100 | 13 |
| 435 | 20240816 | 120500 | 10446997800 | 181200 | 181200 | 181200 | 181100 | 40 |
| 436 | 20240816 | 120400 | 10439750000 | 181200 | 181100 | 181200 | 181100 | 46 |
| 437 | 20240816 | 120300 | 10431418000 | 181200 | 181100 | 181200 | 181100 | 25 |
| 438 | 20240816 | 120200 | 10426889100 | 181200 | 181300 | 181400 | 181100 | 307 |
| 439 | 20240816 | 120100 | 10371265000 | 181400 | 181300 | 181400 | 181300 | 3 |
| 440 | 20240816 | 120000 | 10370721000 | 181300 | 181300 | 181300 | 181300 | 1 |
| 441 | 20240816 | 115900 | 10370539700 | 181300 | 181300 | 181400 | 181300 | 69 |
| 442 | 20240816 | 115800 | 10358028800 | 181300 | 181400 | 181400 | 181300 | 103 |
| 443 | 20240816 | 115700 | 10339354400 | 181400 | 181400 | 181400 | 181400 | 13 |
| 444 | 20240816 | 115600 | 10336996200 | 181400 | 181400 | 181400 | 181300 | 36 |
| 445 | 20240816 | 115500 | 10330465900 | 181400 | 181300 | 181400 | 181300 | 2 |
| 446 | 20240816 | 115400 | 10330103200 | 181300 | 181300 | 181300 | 181300 | 2 |
| 447 | 20240816 | 115300 | 10329740600 | 181400 | 181400 | 181400 | 181400 | 13 |
| 448 | 20240816 | 115200 | 10327382400 | 181400 | 181300 | 181400 | 181300 | 15 |
| 449 | 20240816 | 115100 | 10324661700 | 181300 | 181400 | 181400 | 181300 | 18 |
| 450 | 20240816 | 115000 | 10321397000 | 181400 | 181400 | 181400 | 181400 | 20 |
| 451 | 20240816 | 114900 | 10317769000 | 181400 | 181300 | 181400 | 181300 | 82 |
| 452 | 20240816 | 114800 | 10302901100 | 181300 | 181400 | 181400 | 181300 | 41 |
| 453 | 20240816 | 114700 | 10295465600 | 181600 | 181600 | 181600 | 181600 | 7 |
| 454 | 20240816 | 114600 | 10294194400 | 181600 | 181400 | 181600 | 181400 | 15 |
| 455 | 20240816 | 114500 | 10291471200 | 181500 | 181500 | 181600 | 181500 | 31 |
| 456 | 20240816 | 114400 | 10285843700 | 181500 | 181600 | 181600 | 181500 | 3 |
| 457 | 20240816 | 114300 | 10285299100 | 181500 | 181400 | 181500 | 181400 | 25 |
| 458 | 20240816 | 114200 | 10280761800 | 181300 | 181400 | 181400 | 181300 | 26 |
| 459 | 20240816 | 114100 | 10276046800 | 181500 | 181700 | 181700 | 181500 | 80 |
| 460 | 20240816 | 114000 | 10261520100 | 181600 | 181500 | 181600 | 181500 | 12 |
| 461 | 20240816 | 113900 | 10259342000 | 181500 | 181400 | 181500 | 181400 | 48 |
| 462 | 20240816 | 113800 | 10250633000 | 181400 | 181400 | 181400 | 181400 | 1 |
| 463 | 20240816 | 113700 | 10250451600 | 181400 | 181400 | 181400 | 181400 | 30 |
| 464 | 20240816 | 113600 | 10245009600 | 181400 | 181300 | 181400 | 181300 | 20 |
| 465 | 20240816 | 113500 | 10241382300 | 181300 | 181300 | 181400 | 181300 | 4 |
| 466 | 20240816 | 113400 | 10240657000 | 181200 | 181200 | 181200 | 181200 | 1 |
| 467 | 20240816 | 113300 | 10240475800 | 181100 | 181200 | 181400 | 181100 | 33 |
| 468 | 20240816 | 113200 | 10234494000 | 181200 | 181200 | 181200 | 181200 | 0 |
| 469 | 20240816 | 113100 | 10234494000 | 181200 | 180900 | 181200 | 180800 | 288 |
| 470 | 20240816 | 113000 | 10182388900 | 180900 | 180800 | 180900 | 180800 | 95 |
| 471 | 20240816 | 112900 | 10165209700 | 180900 | 180700 | 180900 | 180700 | 151 |
| 472 | 20240816 | 112800 | 10137912000 | 180600 | 180900 | 180900 | 180600 | 491 |
| 473 | 20240816 | 112700 | 10049162000 | 181000 | 181200 | 181200 | 180800 | 4179 |
| 474 | 20240816 | 112600 | 9292841200 | 181100 | 181300 | 181300 | 181100 | 700 |
| 475 | 20240816 | 112500 | 9166018400 | 181300 | 181300 | 181400 | 181300 | 83 |
| 476 | 20240816 | 112400 | 9150970300 | 181400 | 181400 | 181500 | 181400 | 53 |
| 477 | 20240816 | 112300 | 9141356000 | 181400 | 181400 | 181500 | 181400 | 246 |
| 478 | 20240816 | 112200 | 9096730000 | 181400 | 181400 | 181500 | 181400 | 142 |
| 479 | 20240816 | 112100 | 9070970000 | 181500 | 181500 | 181500 | 181400 | 130 |
| 480 | 20240816 | 112000 | 9047384300 | 181500 | 181600 | 181600 | 181400 | 84 |
| 481 | 20240816 | 111900 | 9032137100 | 181600 | 181600 | 181700 | 181400 | 258 |
| 482 | 20240816 | 111800 | 8985297200 | 181700 | 181700 | 181700 | 181600 | 359 |
| 483 | 20240816 | 111700 | 8920076900 | 181800 | 181800 | 181900 | 181700 | 192 |
| 484 | 20240816 | 111600 | 8885173300 | 181900 | 182000 | 182000 | 181900 | 48 |
| 485 | 20240816 | 111500 | 8876442000 | 182000 | 182000 | 182000 | 181900 | 76 |
| 486 | 20240816 | 111400 | 8862616900 | 181900 | 181900 | 181900 | 181800 | 133 |
| 487 | 20240816 | 111300 | 8838427600 | 181900 | 181900 | 181900 | 181900 | 2 |
| 488 | 20240816 | 111200 | 8838063800 | 181900 | 181800 | 182000 | 181800 | 25 |
| 489 | 20240816 | 111100 | 8833515100 | 182000 | 182100 | 182100 | 181900 | 742 |
| 490 | 20240816 | 111000 | 8698464200 | 182200 | 182400 | 182400 | 182100 | 26 |
| 491 | 20240816 | 110900 | 8693725400 | 182200 | 182100 | 182200 | 182100 | 11 |
| 492 | 20240816 | 110800 | 8691721300 | 182100 | 182500 | 182600 | 182100 | 113 |
| 493 | 20240816 | 110700 | 8671135300 | 182500 | 182600 | 182600 | 182500 | 68 |
| 494 | 20240816 | 110600 | 8658724500 | 182700 | 182800 | 182800 | 182700 | 137 |
| 495 | 20240816 | 110500 | 8633693400 | 182800 | 183000 | 183000 | 182800 | 124 |
| 496 | 20240816 | 110400 | 8611009600 | 183000 | 183000 | 183000 | 182900 | 329 |
| 497 | 20240816 | 110300 | 8550809200 | 183100 | 182900 | 183100 | 182900 | 156 |
| 498 | 20240816 | 110200 | 8522260100 | 182800 | 182900 | 182900 | 182800 | 4 |
| 499 | 20240816 | 110100 | 8521528700 | 182900 | 183100 | 183100 | 182900 | 40 |
| 500 | 20240816 | 110000 | 8514210000 | 183100 | 182900 | 183100 | 182800 | 208 |
| 501 | 20240816 | 105900 | 8476140600 | 182900 | 182900 | 182900 | 182800 | 23 |
| 502 | 20240816 | 105800 | 8471934500 | 182700 | 182700 | 182700 | 182700 | 20 |
| 503 | 20240816 | 105700 | 8468280500 | 182500 | 182400 | 182500 | 182400 | 71 |
| 504 | 20240816 | 105600 | 8455328500 | 182300 | 182400 | 182600 | 182200 | 147 |
| 505 | 20240816 | 105500 | 8428508200 | 182400 | 182200 | 182400 | 182200 | 34 |
| 506 | 20240816 | 105400 | 8422309600 | 182300 | 182300 | 182300 | 182200 | 69 |
| 507 | 20240816 | 105300 | 8409733400 | 182300 | 182400 | 182800 | 182300 | 128 |
| 508 | 20240816 | 105200 | 8386374000 | 182400 | 182400 | 182400 | 182400 | 17 |
| 509 | 20240816 | 105100 | 8383273200 | 182300 | 182500 | 182500 | 182100 | 88 |
| 510 | 20240816 | 105000 | 8367235200 | 182500 | 182400 | 182500 | 182400 | 13 |
| 511 | 20240816 | 104900 | 8364863000 | 182400 | 182100 | 182600 | 182000 | 313 |
| 512 | 20240816 | 104800 | 8307825200 | 182100 | 182000 | 182100 | 182000 | 28 |
| 513 | 20240816 | 104700 | 8302727900 | 182100 | 182100 | 182100 | 181900 | 51 |
| 514 | 20240816 | 104600 | 8293447800 | 182100 | 182200 | 182200 | 181900 | 47 |
| 515 | 20240816 | 104500 | 8284894300 | 182100 | 182000 | 182100 | 182000 | 228 |
| 516 | 20240816 | 104400 | 8243387400 | 182100 | 182300 | 182300 | 182100 | 52 |
| 517 | 20240816 | 104300 | 8233912800 | 182300 | 182200 | 182500 | 182200 | 246 |
| 518 | 20240816 | 104200 | 8189067800 | 182200 | 182000 | 182200 | 182000 | 288 |
| 519 | 20240816 | 104100 | 8136640600 | 181900 | 181900 | 182000 | 181900 | 138 |
| 520 | 20240816 | 104000 | 8111535200 | 181900 | 182100 | 182100 | 181900 | 486 |
| 521 | 20240816 | 103900 | 8023073300 | 182100 | 182300 | 182300 | 182100 | 96 |
| 522 | 20240816 | 103800 | 8005580500 | 182300 | 182300 | 182400 | 182300 | 188 |
| 523 | 20240816 | 103700 | 7971307900 | 182400 | 182400 | 182400 | 182300 | 136 |
| 524 | 20240816 | 103600 | 7946512100 | 182400 | 182700 | 182700 | 182400 | 307 |
| 525 | 20240816 | 103500 | 7890484200 | 182600 | 182700 | 182700 | 182600 | 87 |
| 526 | 20240816 | 103400 | 7874595600 | 182800 | 182900 | 182900 | 182600 | 459 |
| 527 | 20240816 | 103300 | 7790690500 | 183000 | 183100 | 183100 | 183000 | 247 |
| 528 | 20240816 | 103200 | 7745488300 | 183100 | 183200 | 183200 | 183000 | 234 |
| 529 | 20240816 | 103100 | 7702648500 | 183200 | 183800 | 183800 | 183200 | 300 |
| 530 | 20240816 | 103000 | 7647582200 | 183800 | 183700 | 183900 | 183600 | 165 |
| 531 | 20240816 | 102900 | 7617270700 | 183600 | 184000 | 184000 | 183600 | 265 |
| 532 | 20240816 | 102800 | 7568576100 | 183800 | 183900 | 184000 | 183800 | 98 |
| 533 | 20240816 | 102700 | 7550551300 | 183900 | 184100 | 184200 | 183700 | 759 |
| 534 | 20240816 | 102600 | 7410906100 | 184000 | 184000 | 184100 | 183900 | 811 |
| 535 | 20240816 | 102500 | 7261689400 | 184000 | 183700 | 184000 | 183600 | 234 |
| 536 | 20240816 | 102400 | 7218686000 | 183600 | 183600 | 183800 | 183600 | 308 |
| 537 | 20240816 | 102300 | 7162096300 | 183700 | 183400 | 183700 | 183400 | 450 |
| 538 | 20240816 | 102200 | 7079514600 | 183500 | 183300 | 183700 | 183300 | 293 |
| 539 | 20240816 | 102100 | 7025729300 | 183700 | 183400 | 183800 | 183100 | 514 |
| 540 | 20240816 | 102000 | 6931432300 | 183500 | 183100 | 183500 | 183000 | 369 |
| 541 | 20240816 | 101900 | 6863830000 | 183100 | 182900 | 183100 | 182800 | 189 |
| 542 | 20240816 | 101800 | 6829252200 | 183000 | 182900 | 183000 | 182900 | 120 |
| 543 | 20240816 | 101700 | 6807303500 | 183000 | 182700 | 183000 | 182700 | 88 |
| 544 | 20240816 | 101600 | 6791212300 | 182800 | 182900 | 182900 | 182800 | 204 |
| 545 | 20240816 | 101500 | 6753913200 | 182700 | 182900 | 182900 | 182700 | 11 |
| 546 | 20240816 | 101400 | 6751901500 | 182700 | 182800 | 183000 | 182700 | 344 |
| 547 | 20240816 | 101300 | 6688988100 | 182800 | 182400 | 182900 | 182400 | 328 |
| 548 | 20240816 | 101200 | 6629104000 | 182300 | 182400 | 182400 | 182300 | 96 |
| 549 | 20240816 | 101100 | 6611600300 | 182300 | 182400 | 182400 | 182300 | 21 |
| 550 | 20240816 | 101000 | 6607771200 | 182400 | 182400 | 182500 | 182400 | 53 |
| 551 | 20240816 | 100900 | 6598103900 | 182600 | 182400 | 182700 | 182400 | 202 |
| 552 | 20240816 | 100800 | 6561236800 | 182300 | 182300 | 182400 | 182300 | 125 |
| 553 | 20240816 | 100700 | 6538437400 | 182300 | 182400 | 182400 | 182300 | 41 |
| 554 | 20240816 | 100600 | 6530962700 | 182400 | 182400 | 182400 | 182400 | 8 |
| 555 | 20240816 | 100500 | 6529503500 | 182300 | 182400 | 182400 | 182200 | 76 |
| 556 | 20240816 | 100400 | 6515651800 | 182400 | 182400 | 182500 | 182400 | 50 |
| 557 | 20240816 | 100300 | 6506529100 | 182200 | 182200 | 182200 | 182200 | 3 |
| 558 | 20240816 | 100200 | 6505982500 | 182200 | 182000 | 182200 | 182000 | 285 |
| 559 | 20240816 | 100100 | 6454090000 | 182000 | 181800 | 182000 | 181800 | 58 |
| 560 | 20240816 | 100000 | 6443544800 | 181700 | 181500 | 181800 | 181500 | 360 |
| 561 | 20240816 | 095900 | 6378137900 | 181600 | 181700 | 181700 | 181500 | 104 |
| 562 | 20240816 | 095800 | 6359252700 | 181700 | 181900 | 182000 | 181600 | 278 |
| 563 | 20240816 | 095700 | 6308745200 | 182000 | 181700 | 182000 | 181700 | 241 |
| 564 | 20240816 | 095600 | 6264921500 | 181800 | 181900 | 181900 | 181700 | 125 |
| 565 | 20240816 | 095500 | 6242202700 | 182000 | 181600 | 182100 | 181600 | 290 |
| 566 | 20240816 | 095400 | 6189447100 | 181700 | 181400 | 181700 | 181300 | 138 |
| 567 | 20240816 | 095300 | 6164407300 | 181300 | 181400 | 181500 | 181300 | 149 |
| 568 | 20240816 | 095200 | 6137380700 | 181800 | 181100 | 182100 | 181000 | 475 |
| 569 | 20240816 | 095100 | 6051247600 | 181100 | 181100 | 181100 | 181000 | 434 |
| 570 | 20240816 | 095000 | 5972672800 | 181000 | 181000 | 181100 | 181000 | 127 |
| 571 | 20240816 | 094900 | 5949680600 | 181100 | 180900 | 181100 | 180800 | 502 |
| 572 | 20240816 | 094800 | 5858851000 | 180800 | 180900 | 181000 | 180800 | 425 |
| 573 | 20240816 | 094700 | 5781971600 | 180900 | 181300 | 181300 | 180900 | 1135 |
| 574 | 20240816 | 094600 | 5576400900 | 181200 | 181300 | 181400 | 181200 | 570 |
| 575 | 20240816 | 094500 | 5473072500 | 181300 | 181400 | 181400 | 181200 | 832 |
| 576 | 20240816 | 094400 | 5322221600 | 181300 | 182300 | 182300 | 181200 | 3588 |
| 577 | 20240816 | 094300 | 4669818500 | 182300 | 182100 | 182400 | 182000 | 480 |
| 578 | 20240816 | 094200 | 4582406700 | 182100 | 182000 | 182100 | 182000 | 363 |
| 579 | 20240816 | 094100 | 4516325400 | 182100 | 182400 | 182400 | 182000 | 1283 |
| 580 | 20240816 | 094000 | 4282558000 | 182400 | 183000 | 183000 | 182300 | 396 |
| 581 | 20240816 | 093900 | 4210281400 | 182800 | 182400 | 183200 | 182400 | 347 |
| 582 | 20240816 | 093800 | 4146925300 | 182400 | 182500 | 182600 | 182400 | 93 |
| 583 | 20240816 | 093700 | 4129954300 | 182500 | 182300 | 183100 | 182300 | 295 |
| 584 | 20240816 | 093600 | 4076071900 | 182400 | 182400 | 182400 | 182300 | 384 |
| 585 | 20240816 | 093500 | 4006034300 | 182500 | 182800 | 182800 | 182400 | 470 |
| 586 | 20240816 | 093400 | 3920219600 | 182800 | 183200 | 183200 | 182800 | 417 |
| 587 | 20240816 | 093300 | 3843908700 | 183300 | 183200 | 183300 | 183200 | 129 |
| 588 | 20240816 | 093200 | 3820274900 | 183200 | 183200 | 183800 | 183200 | 254 |
| 589 | 20240816 | 093100 | 3773722600 | 183200 | 183100 | 183300 | 183000 | 428 |
| 590 | 20240816 | 093000 | 3695314000 | 183100 | 183100 | 183200 | 182800 | 207 |
| 591 | 20240816 | 092900 | 3657412300 | 182700 | 183200 | 183200 | 182200 | 536 |
| 592 | 20240816 | 092800 | 3559390700 | 183200 | 183900 | 183900 | 182200 | 1436 |
| 593 | 20240816 | 092700 | 3296387900 | 183900 | 184000 | 184100 | 183800 | 409 |
| 594 | 20240816 | 092600 | 3221151200 | 184000 | 184300 | 184300 | 184000 | 1473 |
| 595 | 20240816 | 092500 | 2950031700 | 184300 | 184400 | 184400 | 184300 | 248 |
| 596 | 20240816 | 092400 | 2904301700 | 184300 | 184400 | 184400 | 184300 | 119 |
| 597 | 20240816 | 092300 | 2882369500 | 184400 | 184200 | 184600 | 184200 | 47 |
| 598 | 20240816 | 092200 | 2873703000 | 184200 | 184700 | 184700 | 184000 | 1929 |
| 599 | 20240816 | 092100 | 2517989800 | 184700 | 184800 | 184900 | 184600 | 1423 |
| 600 | 20240816 | 092000 | 2255170800 | 184800 | 184900 | 184900 | 184600 | 810 |
| 601 | 20240816 | 091900 | 2105584000 | 184900 | 184800 | 185000 | 184800 | 172 |
| 602 | 20240816 | 091800 | 2073776400 | 184800 | 185400 | 185400 | 184600 | 2628 |
| 603 | 20240816 | 091700 | 1587604000 | 185400 | 185400 | 186000 | 185400 | 392 |
| 604 | 20240816 | 091600 | 1514851000 | 185400 | 185700 | 185700 | 185400 | 379 |
| 605 | 20240816 | 091500 | 1444544200 | 185700 | 185700 | 185800 | 185700 | 91 |
| 606 | 20240816 | 091400 | 1427637600 | 185700 | 186200 | 186200 | 185500 | 150 |
| 607 | 20240816 | 091300 | 1399768700 | 186200 | 186400 | 186500 | 186200 | 99 |
| 608 | 20240816 | 091200 | 1381319300 | 186500 | 186200 | 186600 | 186100 | 270 |
| 609 | 20240816 | 091100 | 1331023100 | 186500 | 185600 | 186600 | 185600 | 574 |
| 610 | 20240816 | 091000 | 1224259900 | 185600 | 186000 | 186000 | 185600 | 221 |
| 611 | 20240816 | 090900 | 1183210600 | 185700 | 185600 | 186200 | 185600 | 317 |
| 612 | 20240816 | 090800 | 1124336900 | 185600 | 185500 | 185700 | 185300 | 377 |
| 613 | 20240816 | 090700 | 1054414500 | 185400 | 185000 | 185600 | 185000 | 382 |
| 614 | 20240816 | 090600 | 983624500 | 185700 | 186500 | 186500 | 184700 | 921 |
| 615 | 20240816 | 090500 | 812923500 | 186000 | 187100 | 187100 | 185900 | 599 |
| 616 | 20240816 | 090400 | 701306800 | 186800 | 187200 | 187400 | 186700 | 345 |
| 617 | 20240816 | 090300 | 636783700 | 187400 | 187900 | 188200 | 187100 | 172 |
| 618 | 20240816 | 090200 | 604538400 | 188300 | 188000 | 188300 | 187900 | 173 |
| 619 | 20240816 | 090100 | 572006600 | 188100 | 189100 | 189100 | 187900 | 200 |
| 620 | 20240816 | 090000 | 534340800 | 189000 | 189600 | 190200 | 189000 | 2817 |