36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 192200 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 2245 |
| 3 | 20240809 | 192100 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 4 | 20240809 | 192000 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 5 | 20240809 | 191900 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 6 | 20240809 | 191800 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 7 | 20240809 | 191700 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 8 | 20240809 | 191600 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 9 | 20240809 | 191500 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 10 | 20240809 | 191400 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 11 | 20240809 | 191300 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 12 | 20240809 | 191200 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 13 | 20240809 | 191100 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 14 | 20240809 | 191000 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 15 | 20240809 | 190900 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 16 | 20240809 | 190800 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 17 | 20240809 | 190700 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 18 | 20240809 | 190600 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 19 | 20240809 | 190500 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 20 | 20240809 | 190400 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 21 | 20240809 | 190300 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 22 | 20240809 | 190200 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 23 | 20240809 | 190100 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 24 | 20240809 | 190000 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 25 | 20240809 | 185900 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 26 | 20240809 | 185800 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 27 | 20240809 | 185700 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 28 | 20240809 | 185600 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 29 | 20240809 | 185500 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 30 | 20240809 | 185400 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 31 | 20240809 | 185300 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 32 | 20240809 | 185200 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 2245 |
| 33 | 20240809 | 185100 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 34 | 20240809 | 185000 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 35 | 20240809 | 184900 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 36 | 20240809 | 184800 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 37 | 20240809 | 184700 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 38 | 20240809 | 184600 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 39 | 20240809 | 184500 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 40 | 20240809 | 184400 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 41 | 20240809 | 184300 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 42 | 20240809 | 184200 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 43 | 20240809 | 184100 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 44 | 20240809 | 184000 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 45 | 20240809 | 183900 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 46 | 20240809 | 183800 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 47 | 20240809 | 183700 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 48 | 20240809 | 183600 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 49 | 20240809 | 183500 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 50 | 20240809 | 183400 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 51 | 20240809 | 183300 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 52 | 20240809 | 183200 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 53 | 20240809 | 183100 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 54 | 20240809 | 183000 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 55 | 20240809 | 182900 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 56 | 20240809 | 182800 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 57 | 20240809 | 182700 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 58 | 20240809 | 182600 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 59 | 20240809 | 182500 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 60 | 20240809 | 182400 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 61 | 20240809 | 182300 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 62 | 20240809 | 182200 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 2245 |
| 63 | 20240809 | 182100 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 64 | 20240809 | 182000 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 65 | 20240809 | 181900 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 66 | 20240809 | 181800 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 67 | 20240809 | 181700 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 68 | 20240809 | 181600 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 69 | 20240809 | 181500 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 70 | 20240809 | 181400 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 71 | 20240809 | 181300 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 72 | 20240809 | 181200 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 73 | 20240809 | 181100 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 74 | 20240809 | 181000 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 75 | 20240809 | 180900 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 76 | 20240809 | 180800 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 77 | 20240809 | 180700 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 78 | 20240809 | 180600 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 79 | 20240809 | 180500 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 80 | 20240809 | 180400 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 81 | 20240809 | 180300 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 82 | 20240809 | 180200 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 83 | 20240809 | 180100 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 84 | 20240809 | 180000 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 85 | 20240809 | 175900 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 86 | 20240809 | 175800 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 87 | 20240809 | 175700 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 88 | 20240809 | 175600 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 89 | 20240809 | 175500 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 90 | 20240809 | 175400 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 91 | 20240809 | 175300 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 92 | 20240809 | 175200 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 2245 |
| 93 | 20240809 | 175100 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 94 | 20240809 | 175000 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 95 | 20240809 | 174900 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 96 | 20240809 | 174800 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 97 | 20240809 | 174700 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 98 | 20240809 | 174600 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 99 | 20240809 | 174500 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 100 | 20240809 | 174400 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 101 | 20240809 | 174300 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 102 | 20240809 | 174200 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 103 | 20240809 | 174100 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 104 | 20240809 | 174000 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 105 | 20240809 | 173900 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 106 | 20240809 | 173800 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 107 | 20240809 | 173700 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 108 | 20240809 | 173600 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 109 | 20240809 | 173500 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 110 | 20240809 | 173400 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 111 | 20240809 | 173300 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 112 | 20240809 | 173200 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 113 | 20240809 | 173100 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 114 | 20240809 | 173000 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 115 | 20240809 | 172900 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 116 | 20240809 | 172800 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 117 | 20240809 | 172700 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 118 | 20240809 | 172600 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 119 | 20240809 | 172500 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 120 | 20240809 | 172400 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 121 | 20240809 | 172300 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 122 | 20240809 | 172200 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 2245 |
| 123 | 20240809 | 172100 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 124 | 20240809 | 172000 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 125 | 20240809 | 171900 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 126 | 20240809 | 171800 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 127 | 20240809 | 171700 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 128 | 20240809 | 171600 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 129 | 20240809 | 171500 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 130 | 20240809 | 171400 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 131 | 20240809 | 171300 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 132 | 20240809 | 171200 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 133 | 20240809 | 171100 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 134 | 20240809 | 171000 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 135 | 20240809 | 170900 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 136 | 20240809 | 170800 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 137 | 20240809 | 170700 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 138 | 20240809 | 170600 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 139 | 20240809 | 170500 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 140 | 20240809 | 170400 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 141 | 20240809 | 170300 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 142 | 20240809 | 170200 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 143 | 20240809 | 170100 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 144 | 20240809 | 170000 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 145 | 20240809 | 165900 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 146 | 20240809 | 165800 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 147 | 20240809 | 165700 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 148 | 20240809 | 165600 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 149 | 20240809 | 165500 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 150 | 20240809 | 165400 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 151 | 20240809 | 165300 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 152 | 20240809 | 165200 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 2245 |
| 153 | 20240809 | 165100 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 154 | 20240809 | 165000 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 155 | 20240809 | 164900 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 156 | 20240809 | 164800 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 157 | 20240809 | 164700 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 158 | 20240809 | 164600 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 159 | 20240809 | 164500 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 160 | 20240809 | 164400 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 161 | 20240809 | 164300 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 162 | 20240809 | 164200 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 163 | 20240809 | 164100 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 164 | 20240809 | 164000 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 165 | 20240809 | 163900 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 166 | 20240809 | 163800 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 167 | 20240809 | 163700 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 168 | 20240809 | 163600 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 169 | 20240809 | 163500 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 170 | 20240809 | 163400 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 171 | 20240809 | 163300 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 172 | 20240809 | 163200 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 173 | 20240809 | 163100 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 174 | 20240809 | 163000 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 175 | 20240809 | 162900 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 176 | 20240809 | 162800 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 177 | 20240809 | 162700 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 178 | 20240809 | 162600 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 179 | 20240809 | 162500 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 180 | 20240809 | 162400 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 181 | 20240809 | 162300 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 182 | 20240809 | 162200 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 2245 |
| 183 | 20240809 | 162100 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 184 | 20240809 | 162000 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 185 | 20240809 | 161900 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 186 | 20240809 | 161800 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 187 | 20240809 | 161700 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 188 | 20240809 | 161600 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 189 | 20240809 | 161500 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 190 | 20240809 | 161400 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 191 | 20240809 | 161300 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 192 | 20240809 | 161200 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 193 | 20240809 | 161100 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 194 | 20240809 | 161000 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 195 | 20240809 | 160900 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 196 | 20240809 | 160800 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 197 | 20240809 | 160700 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 198 | 20240809 | 160600 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 199 | 20240809 | 160500 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 200 | 20240809 | 160400 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 201 | 20240809 | 160300 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 202 | 20240809 | 160200 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 203 | 20240809 | 160100 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 204 | 20240809 | 160000 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 205 | 20240809 | 155900 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 206 | 20240809 | 155800 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 207 | 20240809 | 155700 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 208 | 20240809 | 155600 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 209 | 20240809 | 155500 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 210 | 20240809 | 155400 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 211 | 20240809 | 155300 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 212 | 20240809 | 155200 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 2245 |
| 213 | 20240809 | 155100 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 214 | 20240809 | 155000 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 215 | 20240809 | 154900 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 216 | 20240809 | 154800 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 217 | 20240809 | 154700 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 218 | 20240809 | 154600 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 219 | 20240809 | 154500 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 220 | 20240809 | 154400 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 221 | 20240809 | 154300 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 222 | 20240809 | 154200 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 223 | 20240809 | 154100 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 224 | 20240809 | 154000 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 225 | 20240809 | 153900 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 226 | 20240809 | 153800 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 227 | 20240809 | 153700 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 228 | 20240809 | 153600 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 229 | 20240809 | 153500 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 230 | 20240809 | 153400 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 231 | 20240809 | 153300 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 232 | 20240809 | 153200 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 233 | 20240809 | 153100 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 0 |
| 234 | 20240809 | 153000 | 20191761100 | 157300 | 157300 | 157300 | 157300 | 2245 |
| 235 | 20240809 | 152900 | 19838622600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 236 | 20240809 | 152800 | 19838622600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 237 | 20240809 | 152700 | 19838622600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 238 | 20240809 | 152600 | 19838622600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 239 | 20240809 | 152500 | 19838622600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 240 | 20240809 | 152400 | 19838622600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 241 | 20240809 | 152300 | 19838622600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 242 | 20240809 | 152200 | 19838622600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 243 | 20240809 | 152100 | 19838622600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 244 | 20240809 | 152000 | 19838622600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 245 | 20240809 | 151900 | 19838622600 | 158000 | 157700 | 158000 | 157500 | 277 |
| 246 | 20240809 | 151800 | 19794922200 | 157800 | 158000 | 158100 | 157700 | 128 |
| 247 | 20240809 | 151700 | 19774718600 | 158000 | 158000 | 158300 | 158000 | 584 |
| 248 | 20240809 | 151600 | 19682376200 | 158000 | 158200 | 158300 | 158000 | 221 |
| 249 | 20240809 | 151500 | 19647435700 | 158300 | 158200 | 158400 | 158000 | 458 |
| 250 | 20240809 | 151400 | 19574967200 | 158100 | 158500 | 158600 | 158100 | 391 |
| 251 | 20240809 | 151300 | 19513066100 | 158500 | 158300 | 158500 | 158200 | 290 |
| 252 | 20240809 | 151200 | 19467138600 | 158300 | 158600 | 158700 | 158200 | 425 |
| 253 | 20240809 | 151100 | 19399781200 | 158600 | 158500 | 158700 | 158500 | 342 |
| 254 | 20240809 | 151000 | 19345558100 | 158400 | 158800 | 158800 | 158400 | 315 |
| 255 | 20240809 | 150900 | 19295600400 | 158800 | 159000 | 159200 | 158800 | 304 |
| 256 | 20240809 | 150800 | 19247277200 | 159000 | 159300 | 159300 | 158900 | 219 |
| 257 | 20240809 | 150700 | 19212456200 | 159300 | 159200 | 159400 | 158900 | 362 |
| 258 | 20240809 | 150600 | 19154870400 | 159200 | 159200 | 159400 | 159000 | 463 |
| 259 | 20240809 | 150500 | 19081208900 | 159100 | 159100 | 159500 | 159000 | 341 |
| 260 | 20240809 | 150400 | 19026933800 | 159100 | 159000 | 159300 | 159000 | 408 |
| 261 | 20240809 | 150300 | 18962017600 | 159000 | 159200 | 159300 | 159000 | 381 |
| 262 | 20240809 | 150200 | 18901385400 | 159300 | 159200 | 159300 | 159100 | 205 |
| 263 | 20240809 | 150100 | 18868751900 | 159300 | 159400 | 159500 | 159200 | 283 |
| 264 | 20240809 | 150000 | 18823670700 | 159400 | 159600 | 159600 | 159300 | 573 |
| 265 | 20240809 | 145900 | 18732310500 | 159500 | 159600 | 159700 | 159500 | 250 |
| 266 | 20240809 | 145800 | 18692423100 | 159700 | 159300 | 159700 | 159300 | 442 |
| 267 | 20240809 | 145700 | 18621928500 | 159300 | 159300 | 159400 | 159300 | 356 |
| 268 | 20240809 | 145600 | 18565197500 | 159400 | 159500 | 159600 | 159300 | 248 |
| 269 | 20240809 | 145500 | 18525656500 | 159500 | 159700 | 159700 | 159300 | 456 |
| 270 | 20240809 | 145400 | 18452939400 | 159700 | 159600 | 159800 | 159600 | 274 |
| 271 | 20240809 | 145300 | 18409195200 | 159600 | 159600 | 159600 | 159500 | 196 |
| 272 | 20240809 | 145200 | 18377923000 | 159600 | 159500 | 159600 | 159400 | 305 |
| 273 | 20240809 | 145100 | 18329282300 | 159500 | 159600 | 159700 | 159400 | 679 |
| 274 | 20240809 | 145000 | 18220966800 | 159700 | 159800 | 159900 | 159600 | 175 |
| 275 | 20240809 | 144900 | 18193015600 | 159900 | 159900 | 160000 | 159800 | 549 |
| 276 | 20240809 | 144800 | 18105229700 | 159900 | 160000 | 160000 | 159900 | 207 |
| 277 | 20240809 | 144700 | 18072127100 | 159900 | 160000 | 160000 | 159800 | 271 |
| 278 | 20240809 | 144600 | 18028791600 | 160000 | 160000 | 160000 | 159800 | 569 |
| 279 | 20240809 | 144500 | 17937806600 | 160000 | 159800 | 160000 | 159800 | 350 |
| 280 | 20240809 | 144400 | 17881847100 | 159800 | 159600 | 159900 | 159600 | 730 |
| 281 | 20240809 | 144300 | 17765231700 | 159600 | 159600 | 159600 | 159500 | 346 |
| 282 | 20240809 | 144200 | 17710027800 | 159600 | 159500 | 159700 | 159500 | 371 |
| 283 | 20240809 | 144100 | 17650827900 | 159500 | 159500 | 159700 | 159500 | 169 |
| 284 | 20240809 | 144000 | 17623866900 | 159400 | 159300 | 159800 | 159300 | 196 |
| 285 | 20240809 | 143900 | 17592635000 | 159500 | 159700 | 159900 | 159500 | 884 |
| 286 | 20240809 | 143800 | 17451589300 | 159800 | 159600 | 159900 | 159600 | 158 |
| 287 | 20240809 | 143700 | 17426347300 | 159800 | 159700 | 159900 | 159600 | 813 |
| 288 | 20240809 | 143600 | 17296477800 | 159500 | 159200 | 159600 | 159200 | 626 |
| 289 | 20240809 | 143500 | 17196633800 | 159300 | 159200 | 159300 | 159100 | 407 |
| 290 | 20240809 | 143400 | 17131856600 | 159200 | 159200 | 159200 | 159100 | 324 |
| 291 | 20240809 | 143300 | 17080305500 | 159200 | 159000 | 159300 | 159000 | 281 |
| 292 | 20240809 | 143200 | 17035600500 | 159300 | 159100 | 159300 | 159000 | 658 |
| 293 | 20240809 | 143100 | 16930884200 | 159000 | 159100 | 159200 | 159000 | 346 |
| 294 | 20240809 | 143000 | 16875866300 | 159100 | 158900 | 159100 | 158800 | 595 |
| 295 | 20240809 | 142900 | 16781265400 | 159000 | 159000 | 159000 | 158900 | 21 |
| 296 | 20240809 | 142800 | 16777927800 | 158800 | 158800 | 159000 | 158800 | 107 |
| 297 | 20240809 | 142700 | 16760928800 | 158900 | 158600 | 158900 | 158600 | 250 |
| 298 | 20240809 | 142600 | 16721236800 | 158700 | 158600 | 158700 | 158600 | 37 |
| 299 | 20240809 | 142500 | 16715367800 | 158600 | 158500 | 158600 | 158500 | 70 |
| 300 | 20240809 | 142400 | 16704266300 | 158600 | 158600 | 158600 | 158500 | 25 |
| 301 | 20240809 | 142300 | 16700302500 | 158600 | 158500 | 158600 | 158400 | 134 |
| 302 | 20240809 | 142200 | 16679072700 | 158500 | 158400 | 158500 | 158300 | 96 |
| 303 | 20240809 | 142100 | 16663867400 | 158400 | 158600 | 158800 | 158400 | 142 |
| 304 | 20240809 | 142000 | 16641336300 | 158600 | 158500 | 158700 | 158500 | 126 |
| 305 | 20240809 | 141900 | 16621358900 | 158500 | 158500 | 158500 | 158400 | 176 |
| 306 | 20240809 | 141800 | 16593465000 | 158500 | 158400 | 158500 | 158400 | 61 |
| 307 | 20240809 | 141700 | 16583800000 | 158400 | 158300 | 158400 | 158300 | 95 |
| 308 | 20240809 | 141600 | 16568758500 | 158300 | 158300 | 158300 | 158200 | 32 |
| 309 | 20240809 | 141500 | 16563694000 | 158300 | 158200 | 158300 | 158200 | 35 |
| 310 | 20240809 | 141400 | 16558155000 | 158200 | 158200 | 158200 | 158200 | 39 |
| 311 | 20240809 | 141300 | 16551985200 | 158200 | 158200 | 158300 | 158000 | 203 |
| 312 | 20240809 | 141200 | 16519884200 | 158200 | 158100 | 158200 | 158100 | 70 |
| 313 | 20240809 | 141100 | 16508812400 | 158400 | 158400 | 158500 | 158200 | 193 |
| 314 | 20240809 | 141000 | 16478240100 | 158400 | 157900 | 158900 | 157900 | 1162 |
| 315 | 20240809 | 140900 | 16294449500 | 157700 | 157800 | 157800 | 157600 | 106 |
| 316 | 20240809 | 140800 | 16277733200 | 157400 | 157300 | 157900 | 157300 | 645 |
| 317 | 20240809 | 140700 | 16176092400 | 157300 | 157700 | 157700 | 157300 | 185 |
| 318 | 20240809 | 140600 | 16146953200 | 157700 | 157800 | 158500 | 157700 | 235 |
| 319 | 20240809 | 140500 | 16109795900 | 158500 | 157800 | 158600 | 157400 | 1273 |
| 320 | 20240809 | 140400 | 15909015500 | 157800 | 158700 | 158700 | 157400 | 1741 |
| 321 | 20240809 | 140300 | 15634258500 | 158700 | 158800 | 158800 | 158600 | 130 |
| 322 | 20240809 | 140200 | 15613617600 | 158800 | 158600 | 158900 | 158600 | 111 |
| 323 | 20240809 | 140100 | 15595995700 | 159000 | 158600 | 159000 | 158200 | 1517 |
| 324 | 20240809 | 140000 | 15355638500 | 158600 | 158700 | 158700 | 158400 | 233 |
| 325 | 20240809 | 135900 | 15318707700 | 158600 | 158700 | 158800 | 158500 | 105 |
| 326 | 20240809 | 135800 | 15302057100 | 158800 | 158500 | 158800 | 158400 | 127 |
| 327 | 20240809 | 135700 | 15281916000 | 158600 | 159000 | 159000 | 158600 | 205 |
| 328 | 20240809 | 135600 | 15249343500 | 159000 | 158900 | 159000 | 158900 | 127 |
| 329 | 20240809 | 135500 | 15229156600 | 159000 | 158900 | 159000 | 158900 | 112 |
| 330 | 20240809 | 135400 | 15211349400 | 158900 | 159000 | 159000 | 158900 | 96 |
| 331 | 20240809 | 135300 | 15196085500 | 159000 | 158800 | 159000 | 158800 | 189 |
| 332 | 20240809 | 135200 | 15166045600 | 158800 | 158700 | 158800 | 158700 | 125 |
| 333 | 20240809 | 135100 | 15146202000 | 158700 | 158700 | 158700 | 158600 | 68 |
| 334 | 20240809 | 135000 | 15135412800 | 158700 | 158700 | 158800 | 158600 | 177 |
| 335 | 20240809 | 134900 | 15107326000 | 158800 | 158800 | 158900 | 158600 | 134 |
| 336 | 20240809 | 134800 | 15086058200 | 158800 | 158700 | 158800 | 158700 | 72 |
| 337 | 20240809 | 134700 | 15074627500 | 158700 | 158800 | 159000 | 158700 | 283 |
| 338 | 20240809 | 134600 | 15029699200 | 158800 | 158500 | 158800 | 158400 | 364 |
| 339 | 20240809 | 134500 | 14971972600 | 158500 | 158600 | 158600 | 158500 | 85 |
| 340 | 20240809 | 134400 | 14958499400 | 158600 | 158500 | 158700 | 158500 | 308 |
| 341 | 20240809 | 134300 | 14909673600 | 158500 | 158800 | 158800 | 158400 | 519 |
| 342 | 20240809 | 134200 | 14827341000 | 158800 | 159400 | 159500 | 158700 | 372 |
| 343 | 20240809 | 134100 | 14768103000 | 159400 | 159500 | 159600 | 159400 | 261 |
| 344 | 20240809 | 134000 | 14726479200 | 159500 | 159500 | 159600 | 159400 | 154 |
| 345 | 20240809 | 133900 | 14701916500 | 159500 | 159300 | 159500 | 159200 | 199 |
| 346 | 20240809 | 133800 | 14670200100 | 159300 | 159200 | 159300 | 159200 | 86 |
| 347 | 20240809 | 133700 | 14656505200 | 159200 | 158900 | 159200 | 158900 | 22 |
| 348 | 20240809 | 133600 | 14653003100 | 159200 | 158700 | 159200 | 158700 | 51 |
| 349 | 20240809 | 133500 | 14644899400 | 158700 | 158800 | 158800 | 158700 | 68 |
| 350 | 20240809 | 133400 | 14634101200 | 158700 | 158800 | 158900 | 158700 | 107 |
| 351 | 20240809 | 133300 | 14617109200 | 158900 | 158800 | 158900 | 158800 | 54 |
| 352 | 20240809 | 133200 | 14608528900 | 158800 | 159000 | 159000 | 158700 | 165 |
| 353 | 20240809 | 133100 | 14582313200 | 159100 | 159100 | 159100 | 159000 | 65 |
| 354 | 20240809 | 133000 | 14571972300 | 159100 | 159000 | 159200 | 158900 | 99 |
| 355 | 20240809 | 132900 | 14556225800 | 159000 | 159000 | 159000 | 158900 | 24 |
| 356 | 20240809 | 132800 | 14552410300 | 159000 | 158900 | 159000 | 158900 | 41 |
| 357 | 20240809 | 132700 | 14545894300 | 159000 | 159000 | 159100 | 158900 | 128 |
| 358 | 20240809 | 132600 | 14525546000 | 159000 | 159100 | 159100 | 159000 | 98 |
| 359 | 20240809 | 132500 | 14509963800 | 159200 | 159400 | 159400 | 159200 | 35 |
| 360 | 20240809 | 132400 | 14504388500 | 159100 | 159300 | 159500 | 159000 | 369 |
| 361 | 20240809 | 132300 | 14445670800 | 159300 | 159400 | 159500 | 159300 | 59 |
| 362 | 20240809 | 132200 | 14436265800 | 159400 | 159500 | 159500 | 159400 | 50 |
| 363 | 20240809 | 132100 | 14428292100 | 159200 | 159500 | 159600 | 159200 | 168 |
| 364 | 20240809 | 132000 | 14401495500 | 159500 | 159600 | 159700 | 159500 | 71 |
| 365 | 20240809 | 131900 | 14390162800 | 159600 | 159700 | 159700 | 159600 | 128 |
| 366 | 20240809 | 131800 | 14369732200 | 159700 | 159600 | 159700 | 159600 | 51 |
| 367 | 20240809 | 131700 | 14361591300 | 159600 | 159500 | 159700 | 159500 | 138 |
| 368 | 20240809 | 131600 | 14339560500 | 159600 | 159600 | 159600 | 159500 | 23 |
| 369 | 20240809 | 131500 | 14335890200 | 159500 | 159600 | 159700 | 159500 | 83 |
| 370 | 20240809 | 131400 | 14322641800 | 159600 | 159500 | 159600 | 159500 | 335 |
| 371 | 20240809 | 131300 | 14269179900 | 159500 | 159500 | 159500 | 159400 | 127 |
| 372 | 20240809 | 131200 | 14248923900 | 159400 | 159400 | 159400 | 159400 | 49 |
| 373 | 20240809 | 131100 | 14241113300 | 159400 | 159500 | 159600 | 159200 | 293 |
| 374 | 20240809 | 131000 | 14194392100 | 159600 | 159600 | 159600 | 159500 | 24 |
| 375 | 20240809 | 130900 | 14190561900 | 159600 | 159500 | 159600 | 159500 | 54 |
| 376 | 20240809 | 130800 | 14181947200 | 159500 | 159500 | 159500 | 159400 | 140 |
| 377 | 20240809 | 130700 | 14159618500 | 159500 | 159300 | 159500 | 159300 | 75 |
| 378 | 20240809 | 130600 | 14147662800 | 159400 | 159400 | 159400 | 159300 | 48 |
| 379 | 20240809 | 130500 | 14140014000 | 159200 | 159300 | 159400 | 159200 | 81 |
| 380 | 20240809 | 130400 | 14127111700 | 159300 | 159300 | 159300 | 159200 | 69 |
| 381 | 20240809 | 130300 | 14116120100 | 159300 | 159400 | 159400 | 159300 | 10 |
| 382 | 20240809 | 130200 | 14114526200 | 159400 | 159200 | 159400 | 159100 | 56 |
| 383 | 20240809 | 130100 | 14105607700 | 159400 | 159300 | 159400 | 159200 | 151 |
| 384 | 20240809 | 130000 | 14081555600 | 159300 | 159300 | 159300 | 159200 | 32 |
| 385 | 20240809 | 125900 | 14076458200 | 159300 | 159300 | 159300 | 159200 | 43 |
| 386 | 20240809 | 125800 | 14069609700 | 159300 | 159100 | 159300 | 159100 | 109 |
| 387 | 20240809 | 125700 | 14052257000 | 159200 | 159100 | 159200 | 159100 | 15 |
| 388 | 20240809 | 125600 | 14049869100 | 159200 | 159100 | 159200 | 159100 | 61 |
| 389 | 20240809 | 125500 | 14040163700 | 159100 | 159000 | 159100 | 159000 | 84 |
| 390 | 20240809 | 125400 | 14026805800 | 159100 | 158900 | 159100 | 158900 | 81 |
| 391 | 20240809 | 125300 | 14013926100 | 159000 | 159000 | 159000 | 158900 | 22 |
| 392 | 20240809 | 125200 | 14010428500 | 159000 | 159000 | 159000 | 158900 | 16 |
| 393 | 20240809 | 125100 | 14007884800 | 159000 | 159100 | 159100 | 159000 | 19 |
| 394 | 20240809 | 125000 | 14004862700 | 159100 | 159100 | 159100 | 159000 | 66 |
| 395 | 20240809 | 124900 | 13994364100 | 158700 | 158900 | 159100 | 158700 | 19 |
| 396 | 20240809 | 124800 | 13991345600 | 158700 | 159200 | 159200 | 158700 | 47 |
| 397 | 20240809 | 124700 | 13983873300 | 159200 | 158900 | 159200 | 158900 | 14 |
| 398 | 20240809 | 124600 | 13981647400 | 158900 | 159100 | 159200 | 158900 | 483 |
| 399 | 20240809 | 124500 | 13904873300 | 159200 | 159100 | 159200 | 159100 | 47 |
| 400 | 20240809 | 124400 | 13897395300 | 159100 | 159000 | 159100 | 159000 | 6 |
| 401 | 20240809 | 124300 | 13896440900 | 159100 | 159000 | 159100 | 159000 | 53 |
| 402 | 20240809 | 124200 | 13888011100 | 159000 | 159100 | 159100 | 159000 | 13 |
| 403 | 20240809 | 124100 | 13885943800 | 159100 | 158800 | 159100 | 158800 | 16 |
| 404 | 20240809 | 124000 | 13883398500 | 159100 | 159100 | 159100 | 158900 | 54 |
| 405 | 20240809 | 123900 | 13874813900 | 158800 | 158800 | 158800 | 158800 | 0 |
| 406 | 20240809 | 123800 | 13874813900 | 158800 | 159200 | 159200 | 158800 | 103 |
| 407 | 20240809 | 123700 | 13858423500 | 159200 | 159200 | 159200 | 159000 | 64 |
| 408 | 20240809 | 123600 | 13848242500 | 159200 | 159200 | 159200 | 159200 | 16 |
| 409 | 20240809 | 123500 | 13845695300 | 159200 | 159200 | 159200 | 159100 | 9 |
| 410 | 20240809 | 123400 | 13844263200 | 159200 | 158900 | 159200 | 158900 | 61 |
| 411 | 20240809 | 123300 | 13834561000 | 158900 | 159000 | 159000 | 158900 | 13 |
| 412 | 20240809 | 123200 | 13832494500 | 159000 | 158700 | 159000 | 158700 | 26 |
| 413 | 20240809 | 123100 | 13828366200 | 159000 | 158700 | 159000 | 158600 | 96 |
| 414 | 20240809 | 123000 | 13813127000 | 158700 | 158900 | 159000 | 158700 | 77 |
| 415 | 20240809 | 122900 | 13800894700 | 158800 | 158900 | 158900 | 158800 | 12 |
| 416 | 20240809 | 122800 | 13798988100 | 158900 | 158800 | 158900 | 158800 | 36 |
| 417 | 20240809 | 122700 | 13793269100 | 158800 | 158900 | 158900 | 158800 | 34 |
| 418 | 20240809 | 122600 | 13787866700 | 158900 | 158900 | 158900 | 158800 | 59 |
| 419 | 20240809 | 122500 | 13778492800 | 158800 | 158800 | 158800 | 158800 | 30 |
| 420 | 20240809 | 122400 | 13773728800 | 158900 | 159100 | 159100 | 158700 | 22 |
| 421 | 20240809 | 122300 | 13770233300 | 158700 | 159100 | 159100 | 158700 | 30 |
| 422 | 20240809 | 122200 | 13765466500 | 159100 | 158700 | 159100 | 158700 | 5 |
| 423 | 20240809 | 122100 | 13764671400 | 159100 | 158800 | 159400 | 158700 | 41 |
| 424 | 20240809 | 122000 | 13758156800 | 158800 | 158700 | 158800 | 158600 | 30 |
| 425 | 20240809 | 121900 | 13753395700 | 158800 | 158800 | 158800 | 158800 | 11 |
| 426 | 20240809 | 121800 | 13751648900 | 158800 | 158800 | 158800 | 158700 | 76 |
| 427 | 20240809 | 121700 | 13739583600 | 158800 | 159100 | 159400 | 158800 | 96 |
| 428 | 20240809 | 121600 | 13724332100 | 159000 | 159300 | 159400 | 159000 | 391 |
| 429 | 20240809 | 121500 | 13662120200 | 159300 | 159100 | 159300 | 159100 | 31 |
| 430 | 20240809 | 121400 | 13657184000 | 159300 | 159200 | 159300 | 159100 | 93 |
| 431 | 20240809 | 121300 | 13642378200 | 159200 | 159200 | 159200 | 159200 | 36 |
| 432 | 20240809 | 121200 | 13636647000 | 159200 | 159000 | 159200 | 159000 | 47 |
| 433 | 20240809 | 121100 | 13629171500 | 159000 | 159100 | 159100 | 159000 | 34 |
| 434 | 20240809 | 121000 | 13623764600 | 159200 | 159000 | 159300 | 158900 | 17 |
| 435 | 20240809 | 120900 | 13621060900 | 159000 | 159300 | 159300 | 159000 | 24 |
| 436 | 20240809 | 120800 | 13617244600 | 159300 | 159100 | 159300 | 158900 | 91 |
| 437 | 20240809 | 120700 | 13602770200 | 159200 | 159100 | 159300 | 159100 | 40 |
| 438 | 20240809 | 120600 | 13596403600 | 159200 | 159300 | 159300 | 159100 | 86 |
| 439 | 20240809 | 120500 | 13582712400 | 159300 | 159200 | 159300 | 159200 | 73 |
| 440 | 20240809 | 120400 | 13571088200 | 159200 | 159200 | 159200 | 159200 | 18 |
| 441 | 20240809 | 120300 | 13568222600 | 159200 | 159200 | 159300 | 159200 | 20 |
| 442 | 20240809 | 120200 | 13565038300 | 159300 | 159300 | 159300 | 159300 | 48 |
| 443 | 20240809 | 120100 | 13557391900 | 159300 | 159400 | 159400 | 159300 | 23 |
| 444 | 20240809 | 120000 | 13553725800 | 159400 | 159300 | 159400 | 159200 | 47 |
| 445 | 20240809 | 115900 | 13546238200 | 159200 | 159200 | 159200 | 159200 | 36 |
| 446 | 20240809 | 115800 | 13540507000 | 159200 | 159200 | 159200 | 159200 | 22 |
| 447 | 20240809 | 115700 | 13537004600 | 159200 | 159200 | 159200 | 159200 | 16 |
| 448 | 20240809 | 115600 | 13534457400 | 159200 | 158900 | 159200 | 158900 | 25 |
| 449 | 20240809 | 115500 | 13530479400 | 158900 | 159100 | 159200 | 158900 | 28 |
| 450 | 20240809 | 115400 | 13526027100 | 159100 | 159100 | 159100 | 159100 | 52 |
| 451 | 20240809 | 115300 | 13517753900 | 159000 | 158700 | 159000 | 158700 | 106 |
| 452 | 20240809 | 115200 | 13500915800 | 158800 | 158700 | 158800 | 158700 | 65 |
| 453 | 20240809 | 115100 | 13490597600 | 158700 | 158600 | 158700 | 158600 | 17 |
| 454 | 20240809 | 115000 | 13487900000 | 158700 | 158700 | 158700 | 158600 | 35 |
| 455 | 20240809 | 114900 | 13482345700 | 158700 | 158600 | 158700 | 158600 | 13 |
| 456 | 20240809 | 114800 | 13480282700 | 158600 | 158500 | 158600 | 158400 | 187 |
| 457 | 20240809 | 114700 | 13450650100 | 158500 | 158300 | 158500 | 158300 | 532 |
| 458 | 20240809 | 114600 | 13366420300 | 158300 | 158100 | 158300 | 158100 | 164 |
| 459 | 20240809 | 114500 | 13340472500 | 158200 | 158300 | 158300 | 158100 | 67 |
| 460 | 20240809 | 114400 | 13329875400 | 158000 | 158300 | 158300 | 158000 | 48 |
| 461 | 20240809 | 114300 | 13322285300 | 158400 | 158400 | 158500 | 158400 | 23 |
| 462 | 20240809 | 114200 | 13318641600 | 158300 | 158400 | 158600 | 158300 | 23 |
| 463 | 20240809 | 114100 | 13314999200 | 158400 | 158500 | 158500 | 158200 | 52 |
| 464 | 20240809 | 114000 | 13306764200 | 158500 | 158600 | 158600 | 158100 | 43 |
| 465 | 20240809 | 113900 | 13299957600 | 158700 | 158800 | 158800 | 158600 | 17 |
| 466 | 20240809 | 113800 | 13297260400 | 158600 | 158800 | 158800 | 158600 | 28 |
| 467 | 20240809 | 113700 | 13292817700 | 158700 | 158700 | 158800 | 158700 | 20 |
| 468 | 20240809 | 113600 | 13289643400 | 158700 | 158700 | 158700 | 158700 | 25 |
| 469 | 20240809 | 113500 | 13285675900 | 158700 | 158800 | 158900 | 158700 | 25 |
| 470 | 20240809 | 113400 | 13281706000 | 158700 | 158700 | 158900 | 158700 | 35 |
| 471 | 20240809 | 113300 | 13276149200 | 158700 | 158700 | 158700 | 158700 | 37 |
| 472 | 20240809 | 113200 | 13270277300 | 158700 | 158700 | 158700 | 158600 | 27 |
| 473 | 20240809 | 113100 | 13265992500 | 158600 | 158400 | 158600 | 158400 | 69 |
| 474 | 20240809 | 113000 | 13255056700 | 158500 | 158500 | 158500 | 158400 | 95 |
| 475 | 20240809 | 112900 | 13240007200 | 158500 | 158500 | 158500 | 158500 | 24 |
| 476 | 20240809 | 112800 | 13236203200 | 158400 | 158500 | 158500 | 158400 | 22 |
| 477 | 20240809 | 112700 | 13232716400 | 158500 | 158400 | 158500 | 158400 | 101 |
| 478 | 20240809 | 112600 | 13216708400 | 158500 | 158500 | 158500 | 158500 | 11 |
| 479 | 20240809 | 112500 | 13214964900 | 158500 | 158400 | 158500 | 158300 | 120 |
| 480 | 20240809 | 112400 | 13195958800 | 158400 | 158400 | 158400 | 158400 | 8 |
| 481 | 20240809 | 112300 | 13194691600 | 158400 | 158300 | 158400 | 158200 | 110 |
| 482 | 20240809 | 112200 | 13177276300 | 158300 | 158300 | 158300 | 158200 | 25 |
| 483 | 20240809 | 112100 | 13173318900 | 158300 | 157800 | 158300 | 157800 | 152 |
| 484 | 20240809 | 112000 | 13149284900 | 157900 | 157900 | 157900 | 157800 | 317 |
| 485 | 20240809 | 111900 | 13099258600 | 157900 | 158200 | 158200 | 157900 | 999 |
| 486 | 20240809 | 111800 | 12941367300 | 158200 | 158200 | 158300 | 158200 | 33 |
| 487 | 20240809 | 111700 | 12936146600 | 158100 | 158300 | 158300 | 158100 | 338 |
| 488 | 20240809 | 111600 | 12882683600 | 158300 | 158700 | 158700 | 158200 | 419 |
| 489 | 20240809 | 111500 | 12816309600 | 158800 | 158900 | 158900 | 158800 | 59 |
| 490 | 20240809 | 111400 | 12806937800 | 158900 | 158800 | 158900 | 158800 | 21 |
| 491 | 20240809 | 111300 | 12803601600 | 158700 | 158800 | 158800 | 158700 | 54 |
| 492 | 20240809 | 111200 | 12795030800 | 158800 | 158900 | 158900 | 158800 | 44 |
| 493 | 20240809 | 111100 | 12788043000 | 158800 | 159300 | 159300 | 158800 | 87 |
| 494 | 20240809 | 111000 | 12774202100 | 159300 | 159200 | 159400 | 159200 | 75 |
| 495 | 20240809 | 110900 | 12762253900 | 159300 | 159200 | 159300 | 159100 | 52 |
| 496 | 20240809 | 110800 | 12753975500 | 159300 | 159000 | 159300 | 158900 | 100 |
| 497 | 20240809 | 110700 | 12738063600 | 159000 | 158900 | 159000 | 158900 | 43 |
| 498 | 20240809 | 110600 | 12731229800 | 158900 | 159000 | 159000 | 158900 | 45 |
| 499 | 20240809 | 110500 | 12724076000 | 158900 | 159000 | 159100 | 158900 | 472 |
| 500 | 20240809 | 110400 | 12649063300 | 159000 | 159000 | 159000 | 159000 | 19 |
| 501 | 20240809 | 110300 | 12646042300 | 159000 | 159100 | 159100 | 159000 | 45 |
| 502 | 20240809 | 110200 | 12638884400 | 158800 | 158700 | 158800 | 158700 | 25 |
| 503 | 20240809 | 110100 | 12634915400 | 158500 | 158600 | 158700 | 158500 | 34 |
| 504 | 20240809 | 110000 | 12629523000 | 158600 | 159000 | 159300 | 158600 | 124 |
| 505 | 20240809 | 105900 | 12609824900 | 159000 | 158800 | 159100 | 158500 | 52 |
| 506 | 20240809 | 105800 | 12601570700 | 158800 | 159100 | 159300 | 158800 | 143 |
| 507 | 20240809 | 105700 | 12578822900 | 159100 | 159100 | 159200 | 159000 | 41 |
| 508 | 20240809 | 105600 | 12572300600 | 159100 | 158900 | 159200 | 158900 | 198 |
| 509 | 20240809 | 105500 | 12540802600 | 158900 | 158700 | 158900 | 158700 | 18 |
| 510 | 20240809 | 105400 | 12537944900 | 158700 | 158700 | 158700 | 158600 | 18 |
| 511 | 20240809 | 105300 | 12535089300 | 158600 | 158800 | 158800 | 158600 | 30 |
| 512 | 20240809 | 105200 | 12530329300 | 158800 | 158800 | 158800 | 158300 | 174 |
| 513 | 20240809 | 105100 | 12502739400 | 158700 | 158600 | 158800 | 158600 | 55 |
| 514 | 20240809 | 105000 | 12494011900 | 158600 | 158600 | 158600 | 158500 | 18 |
| 515 | 20240809 | 104900 | 12491158400 | 158500 | 158300 | 158600 | 158300 | 45 |
| 516 | 20240809 | 104800 | 12484026000 | 158300 | 158300 | 158300 | 158300 | 29 |
| 517 | 20240809 | 104700 | 12479435300 | 158300 | 158300 | 158300 | 158200 | 44 |
| 518 | 20240809 | 104600 | 12472470300 | 158200 | 158200 | 158300 | 158100 | 110 |
| 519 | 20240809 | 104500 | 12455070900 | 158100 | 158400 | 158400 | 158100 | 658 |
| 520 | 20240809 | 104400 | 12350922500 | 158400 | 158900 | 158900 | 158400 | 526 |
| 521 | 20240809 | 104300 | 12267490000 | 158900 | 159000 | 159100 | 158900 | 102 |
| 522 | 20240809 | 104200 | 12251277300 | 159100 | 159300 | 159300 | 159100 | 111 |
| 523 | 20240809 | 104100 | 12233612500 | 159300 | 159300 | 159300 | 159200 | 31 |
| 524 | 20240809 | 104000 | 12228675300 | 159300 | 159100 | 159300 | 159100 | 37 |
| 525 | 20240809 | 103900 | 12222785900 | 159100 | 159100 | 159200 | 159100 | 52 |
| 526 | 20240809 | 103800 | 12214510400 | 159100 | 159200 | 159200 | 158900 | 112 |
| 527 | 20240809 | 103700 | 12196703500 | 159200 | 159100 | 159400 | 159100 | 51 |
| 528 | 20240809 | 103600 | 12188585700 | 159200 | 159400 | 159400 | 159200 | 50 |
| 529 | 20240809 | 103500 | 12180619900 | 159400 | 159300 | 159400 | 159300 | 31 |
| 530 | 20240809 | 103400 | 12175678700 | 159300 | 159500 | 159500 | 159100 | 70 |
| 531 | 20240809 | 103300 | 12164524400 | 159500 | 159300 | 159500 | 159300 | 142 |
| 532 | 20240809 | 103200 | 12141895600 | 159300 | 159000 | 159400 | 159000 | 245 |
| 533 | 20240809 | 103100 | 12102856700 | 158900 | 158900 | 159100 | 158900 | 221 |
| 534 | 20240809 | 103000 | 12067715200 | 159000 | 159000 | 159000 | 158900 | 50 |
| 535 | 20240809 | 102900 | 12059767300 | 158900 | 158700 | 158900 | 158700 | 296 |
| 536 | 20240809 | 102800 | 12012757800 | 158700 | 159000 | 159000 | 158700 | 314 |
| 537 | 20240809 | 102700 | 11962881400 | 159000 | 158900 | 159000 | 158800 | 32 |
| 538 | 20240809 | 102600 | 11957796600 | 158900 | 159000 | 159000 | 158900 | 48 |
| 539 | 20240809 | 102500 | 11950165900 | 158800 | 158700 | 158800 | 158700 | 105 |
| 540 | 20240809 | 102400 | 11933496100 | 158700 | 158700 | 158700 | 158700 | 87 |
| 541 | 20240809 | 102300 | 11919689200 | 158800 | 159300 | 159300 | 158700 | 189 |
| 542 | 20240809 | 102200 | 11889644100 | 159300 | 159500 | 159500 | 159200 | 422 |
| 543 | 20240809 | 102100 | 11822385800 | 159500 | 158800 | 159500 | 158700 | 382 |
| 544 | 20240809 | 102000 | 11761617000 | 158800 | 158800 | 158900 | 158600 | 111 |
| 545 | 20240809 | 101900 | 11744009400 | 158800 | 158900 | 158900 | 158600 | 69 |
| 546 | 20240809 | 101800 | 11733057400 | 158700 | 158700 | 158800 | 158700 | 55 |
| 547 | 20240809 | 101700 | 11724327800 | 158700 | 158900 | 158900 | 158700 | 139 |
| 548 | 20240809 | 101600 | 11702253700 | 158900 | 158800 | 158900 | 158800 | 59 |
| 549 | 20240809 | 101500 | 11692882300 | 158800 | 158800 | 158900 | 158800 | 108 |
| 550 | 20240809 | 101400 | 11675731800 | 158800 | 158900 | 158900 | 158700 | 148 |
| 551 | 20240809 | 101300 | 11652226200 | 158600 | 158700 | 158700 | 158500 | 136 |
| 552 | 20240809 | 101200 | 11630664700 | 158800 | 158900 | 158900 | 158600 | 329 |
| 553 | 20240809 | 101100 | 11578450700 | 159000 | 159200 | 159400 | 158800 | 887 |
| 554 | 20240809 | 101000 | 11437465800 | 159200 | 159100 | 159200 | 159000 | 110 |
| 555 | 20240809 | 100900 | 11419966700 | 159200 | 159100 | 159400 | 158900 | 80 |
| 556 | 20240809 | 100800 | 11407242500 | 159400 | 159500 | 159500 | 158900 | 605 |
| 557 | 20240809 | 100700 | 11310934900 | 159500 | 159000 | 159500 | 159000 | 330 |
| 558 | 20240809 | 100600 | 11258375000 | 159100 | 158800 | 159200 | 158800 | 43 |
| 559 | 20240809 | 100500 | 11251541700 | 158700 | 158600 | 159200 | 158600 | 199 |
| 560 | 20240809 | 100400 | 11219911400 | 158600 | 159000 | 159000 | 158600 | 114 |
| 561 | 20240809 | 100300 | 11201808900 | 159300 | 159400 | 159400 | 158700 | 184 |
| 562 | 20240809 | 100200 | 11172579500 | 159000 | 159700 | 159700 | 159000 | 409 |
| 563 | 20240809 | 100100 | 11107429500 | 159700 | 159600 | 159800 | 159100 | 115 |
| 564 | 20240809 | 100000 | 11089105100 | 159400 | 159800 | 159800 | 159400 | 186 |
| 565 | 20240809 | 095900 | 11059414600 | 159900 | 159700 | 159900 | 159700 | 277 |
| 566 | 20240809 | 095800 | 11015148700 | 159600 | 159000 | 159700 | 159000 | 367 |
| 567 | 20240809 | 095700 | 10956658000 | 158900 | 158900 | 159000 | 158800 | 282 |
| 568 | 20240809 | 095600 | 10911844800 | 158800 | 158800 | 158800 | 158600 | 286 |
| 569 | 20240809 | 095500 | 10866441400 | 158800 | 158800 | 159000 | 158700 | 338 |
| 570 | 20240809 | 095400 | 10812773000 | 158700 | 158600 | 158800 | 158600 | 224 |
| 571 | 20240809 | 095300 | 10777221300 | 158700 | 159000 | 159000 | 158300 | 502 |
| 572 | 20240809 | 095200 | 10697616200 | 159000 | 158900 | 159200 | 158800 | 173 |
| 573 | 20240809 | 095100 | 10670121000 | 158900 | 159100 | 159200 | 158900 | 276 |
| 574 | 20240809 | 095000 | 10626233800 | 158800 | 158300 | 159100 | 158200 | 828 |
| 575 | 20240809 | 094900 | 10494985700 | 158200 | 158300 | 158400 | 158100 | 1186 |
| 576 | 20240809 | 094800 | 10307281800 | 158300 | 159200 | 159300 | 158200 | 1298 |
| 577 | 20240809 | 094700 | 10101079900 | 159200 | 159200 | 159500 | 159200 | 367 |
| 578 | 20240809 | 094600 | 10042633600 | 159200 | 159400 | 159700 | 159200 | 189 |
| 579 | 20240809 | 094500 | 10012491500 | 159300 | 159800 | 159800 | 159300 | 1230 |
| 580 | 20240809 | 094400 | 9816368400 | 159900 | 159800 | 159900 | 159800 | 196 |
| 581 | 20240809 | 094300 | 9785041400 | 159800 | 160000 | 160000 | 159700 | 747 |
| 582 | 20240809 | 094200 | 9665621400 | 160000 | 160500 | 160500 | 159900 | 1047 |
| 583 | 20240809 | 094100 | 9498007000 | 160600 | 160200 | 160900 | 160200 | 473 |
| 584 | 20240809 | 094000 | 9422117000 | 160300 | 160300 | 160400 | 160200 | 270 |
| 585 | 20240809 | 093900 | 9378840900 | 160300 | 160300 | 160500 | 160300 | 108 |
| 586 | 20240809 | 093800 | 9361518900 | 160300 | 160900 | 160900 | 160200 | 383 |
| 587 | 20240809 | 093700 | 9300002900 | 160900 | 161000 | 161000 | 160900 | 63 |
| 588 | 20240809 | 093600 | 9289865700 | 161000 | 161200 | 161300 | 161000 | 203 |
| 589 | 20240809 | 093500 | 9257150300 | 161300 | 160500 | 161400 | 160500 | 791 |
| 590 | 20240809 | 093400 | 9129945200 | 160400 | 160200 | 160400 | 160100 | 270 |
| 591 | 20240809 | 093300 | 9086669100 | 160200 | 160200 | 160300 | 160100 | 258 |
| 592 | 20240809 | 093200 | 9045346500 | 160200 | 160100 | 160200 | 160000 | 163 |
| 593 | 20240809 | 093100 | 9019260300 | 160200 | 160500 | 160500 | 160100 | 720 |
| 594 | 20240809 | 093000 | 8903872800 | 160500 | 161000 | 161000 | 160500 | 359 |
| 595 | 20240809 | 092900 | 8846136700 | 160900 | 161200 | 161500 | 160200 | 762 |
| 596 | 20240809 | 092800 | 8723585200 | 161500 | 160800 | 161600 | 160800 | 1425 |
| 597 | 20240809 | 092700 | 8494140500 | 160800 | 160900 | 161000 | 160400 | 696 |
| 598 | 20240809 | 092600 | 8382322500 | 161000 | 161000 | 161000 | 160200 | 311 |
| 599 | 20240809 | 092500 | 8332351200 | 161000 | 160700 | 161100 | 160200 | 1639 |
| 600 | 20240809 | 092400 | 8069288300 | 160700 | 161000 | 161100 | 160700 | 505 |
| 601 | 20240809 | 092300 | 7988040500 | 161000 | 161000 | 161600 | 160800 | 177 |
| 602 | 20240809 | 092200 | 7959549100 | 161000 | 161800 | 161900 | 161000 | 1130 |
| 603 | 20240809 | 092100 | 7777159700 | 161800 | 162500 | 162500 | 161800 | 920 |
| 604 | 20240809 | 092000 | 7627878200 | 162500 | 162000 | 162600 | 162000 | 1482 |
| 605 | 20240809 | 091900 | 7387206400 | 162000 | 162300 | 162400 | 161900 | 369 |
| 606 | 20240809 | 091800 | 7327407200 | 162200 | 161400 | 162400 | 161200 | 1307 |
| 607 | 20240809 | 091700 | 7115673000 | 161100 | 161700 | 161700 | 161100 | 453 |
| 608 | 20240809 | 091600 | 7042566900 | 161500 | 160500 | 161900 | 160500 | 538 |
| 609 | 20240809 | 091500 | 6955796100 | 160500 | 160800 | 161300 | 160200 | 1255 |
| 610 | 20240809 | 091400 | 6754099300 | 160700 | 161900 | 162000 | 160700 | 721 |
| 611 | 20240809 | 091300 | 6637924500 | 161900 | 160600 | 161900 | 160600 | 654 |
| 612 | 20240809 | 091200 | 6532581200 | 160600 | 160600 | 160700 | 160000 | 1501 |
| 613 | 20240809 | 091100 | 6291908200 | 160800 | 162000 | 162000 | 160700 | 1588 |
| 614 | 20240809 | 091000 | 6035814000 | 161600 | 162200 | 162500 | 161500 | 2882 |
| 615 | 20240809 | 090900 | 5568951300 | 162200 | 162700 | 162800 | 161900 | 2523 |
| 616 | 20240809 | 090800 | 5159183400 | 162600 | 162200 | 162700 | 162200 | 2243 |
| 617 | 20240809 | 090700 | 4794797800 | 162100 | 161600 | 162200 | 161600 | 2707 |
| 618 | 20240809 | 090600 | 4356691100 | 161700 | 161000 | 162000 | 160900 | 3706 |
| 619 | 20240809 | 090500 | 3758314400 | 161000 | 160900 | 161200 | 160900 | 1588 |
| 620 | 20240809 | 090400 | 3502604600 | 160900 | 161600 | 161700 | 160700 | 3669 |
| 621 | 20240809 | 090300 | 2910638900 | 161600 | 160100 | 161700 | 160000 | 4066 |
| 622 | 20240809 | 090200 | 2256966000 | 160200 | 159000 | 160700 | 158900 | 2769 |
| 623 | 20240809 | 090100 | 1813488400 | 158900 | 159400 | 159500 | 158900 | 2689 |
| 624 | 20240809 | 090000 | 1385202900 | 159500 | 160000 | 160200 | 159300 | 8660 |