32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 190600 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 9630 |
| 3 | 20240805 | 190500 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 4 | 20240805 | 190400 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 5 | 20240805 | 190300 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 6 | 20240805 | 190200 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 7 | 20240805 | 190100 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 8 | 20240805 | 190000 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 9 | 20240805 | 185900 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 10 | 20240805 | 185800 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 11 | 20240805 | 185700 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 12 | 20240805 | 185600 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 13 | 20240805 | 185500 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 14 | 20240805 | 185400 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 15 | 20240805 | 185300 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 16 | 20240805 | 185200 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 17 | 20240805 | 185100 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 18 | 20240805 | 185000 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 19 | 20240805 | 184900 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 20 | 20240805 | 184800 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 21 | 20240805 | 184700 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 22 | 20240805 | 184600 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 23 | 20240805 | 184500 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 24 | 20240805 | 184400 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 25 | 20240805 | 184300 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 26 | 20240805 | 184200 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 27 | 20240805 | 184100 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 28 | 20240805 | 184000 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 29 | 20240805 | 183900 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 30 | 20240805 | 183800 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 31 | 20240805 | 183700 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 32 | 20240805 | 183600 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 9630 |
| 33 | 20240805 | 183500 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 34 | 20240805 | 183400 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 35 | 20240805 | 183300 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 36 | 20240805 | 183200 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 37 | 20240805 | 183100 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 38 | 20240805 | 183000 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 39 | 20240805 | 182900 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 40 | 20240805 | 182800 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 41 | 20240805 | 182700 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 42 | 20240805 | 182600 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 43 | 20240805 | 182500 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 44 | 20240805 | 182400 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 45 | 20240805 | 182300 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 46 | 20240805 | 182200 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 47 | 20240805 | 182100 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 48 | 20240805 | 182000 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 49 | 20240805 | 181900 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 50 | 20240805 | 181800 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 51 | 20240805 | 181700 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 52 | 20240805 | 181600 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 53 | 20240805 | 181500 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 54 | 20240805 | 181400 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 55 | 20240805 | 181300 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 56 | 20240805 | 181200 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 57 | 20240805 | 181100 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 58 | 20240805 | 181000 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 59 | 20240805 | 180900 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 60 | 20240805 | 180800 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 61 | 20240805 | 180700 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 62 | 20240805 | 180600 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 9630 |
| 63 | 20240805 | 180500 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 64 | 20240805 | 180400 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 65 | 20240805 | 180300 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 66 | 20240805 | 180200 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 67 | 20240805 | 180100 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 68 | 20240805 | 180000 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 69 | 20240805 | 175900 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 70 | 20240805 | 175800 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 71 | 20240805 | 175700 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 72 | 20240805 | 175600 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 73 | 20240805 | 175500 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 74 | 20240805 | 175400 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 75 | 20240805 | 175300 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 76 | 20240805 | 175200 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 77 | 20240805 | 175100 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 78 | 20240805 | 175000 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 79 | 20240805 | 174900 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 80 | 20240805 | 174800 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 81 | 20240805 | 174700 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 82 | 20240805 | 174600 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 83 | 20240805 | 174500 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 84 | 20240805 | 174400 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 85 | 20240805 | 174300 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 86 | 20240805 | 174200 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 87 | 20240805 | 174100 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 88 | 20240805 | 174000 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 89 | 20240805 | 173900 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 90 | 20240805 | 173800 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 91 | 20240805 | 173700 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 92 | 20240805 | 173600 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 9630 |
| 93 | 20240805 | 173500 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 94 | 20240805 | 173400 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 95 | 20240805 | 173300 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 96 | 20240805 | 173200 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 97 | 20240805 | 173100 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 98 | 20240805 | 173000 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 99 | 20240805 | 172900 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 100 | 20240805 | 172800 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 101 | 20240805 | 172700 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 102 | 20240805 | 172600 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 103 | 20240805 | 172500 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 104 | 20240805 | 172400 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 105 | 20240805 | 172300 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 106 | 20240805 | 172200 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 107 | 20240805 | 172100 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 108 | 20240805 | 172000 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 109 | 20240805 | 171900 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 110 | 20240805 | 171800 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 111 | 20240805 | 171700 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 112 | 20240805 | 171600 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 113 | 20240805 | 171500 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 114 | 20240805 | 171400 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 115 | 20240805 | 171300 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 116 | 20240805 | 171200 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 117 | 20240805 | 171100 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 118 | 20240805 | 171000 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 119 | 20240805 | 170900 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 120 | 20240805 | 170800 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 121 | 20240805 | 170700 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 122 | 20240805 | 170600 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 9630 |
| 123 | 20240805 | 170500 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 124 | 20240805 | 170400 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 125 | 20240805 | 170300 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 126 | 20240805 | 170200 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 127 | 20240805 | 170100 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 128 | 20240805 | 170000 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 129 | 20240805 | 165900 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 130 | 20240805 | 165800 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 131 | 20240805 | 165700 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 132 | 20240805 | 165600 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 133 | 20240805 | 165500 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 134 | 20240805 | 165400 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 135 | 20240805 | 165300 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 136 | 20240805 | 165200 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 137 | 20240805 | 165100 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 138 | 20240805 | 165000 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 139 | 20240805 | 164900 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 140 | 20240805 | 164800 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 141 | 20240805 | 164700 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 142 | 20240805 | 164600 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 143 | 20240805 | 164500 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 144 | 20240805 | 164400 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 145 | 20240805 | 164300 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 146 | 20240805 | 164200 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 147 | 20240805 | 164100 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 148 | 20240805 | 164000 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 149 | 20240805 | 163900 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 150 | 20240805 | 163800 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 151 | 20240805 | 163700 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 152 | 20240805 | 163600 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 9630 |
| 153 | 20240805 | 163500 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 154 | 20240805 | 163400 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 155 | 20240805 | 163300 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 156 | 20240805 | 163200 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 157 | 20240805 | 163100 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 158 | 20240805 | 163000 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 159 | 20240805 | 162900 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 160 | 20240805 | 162800 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 161 | 20240805 | 162700 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 162 | 20240805 | 162600 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 163 | 20240805 | 162500 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 164 | 20240805 | 162400 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 165 | 20240805 | 162300 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 166 | 20240805 | 162200 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 167 | 20240805 | 162100 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 168 | 20240805 | 162000 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 169 | 20240805 | 161900 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 170 | 20240805 | 161800 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 171 | 20240805 | 161700 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 172 | 20240805 | 161600 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 173 | 20240805 | 161500 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 174 | 20240805 | 161400 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 175 | 20240805 | 161300 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 176 | 20240805 | 161200 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 177 | 20240805 | 161100 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 178 | 20240805 | 161000 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 179 | 20240805 | 160900 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 180 | 20240805 | 160800 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 181 | 20240805 | 160700 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 182 | 20240805 | 160600 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 9630 |
| 183 | 20240805 | 160500 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 184 | 20240805 | 160400 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 185 | 20240805 | 160300 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 186 | 20240805 | 160200 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 187 | 20240805 | 160100 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 188 | 20240805 | 160000 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 189 | 20240805 | 155900 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 190 | 20240805 | 155800 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 191 | 20240805 | 155700 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 192 | 20240805 | 155600 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 193 | 20240805 | 155500 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 194 | 20240805 | 155400 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 195 | 20240805 | 155300 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 196 | 20240805 | 155200 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 197 | 20240805 | 155100 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 198 | 20240805 | 155000 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 199 | 20240805 | 154900 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 200 | 20240805 | 154800 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 201 | 20240805 | 154700 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 202 | 20240805 | 154600 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 203 | 20240805 | 154500 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 204 | 20240805 | 154400 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 205 | 20240805 | 154300 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 206 | 20240805 | 154200 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 207 | 20240805 | 154100 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 208 | 20240805 | 154000 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 209 | 20240805 | 153900 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 210 | 20240805 | 153800 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 211 | 20240805 | 153700 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 212 | 20240805 | 153600 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 9630 |
| 213 | 20240805 | 153500 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 214 | 20240805 | 153400 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 215 | 20240805 | 153300 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 216 | 20240805 | 153200 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 217 | 20240805 | 153100 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 0 |
| 218 | 20240805 | 153000 | 8104641300 | 58300 | 58300 | 58300 | 58300 | 9630 |
| 219 | 20240805 | 152900 | 7543212300 | 58700 | 58700 | 58700 | 58700 | 0 |
| 220 | 20240805 | 152800 | 7543212300 | 58700 | 58700 | 58700 | 58700 | 0 |
| 221 | 20240805 | 152700 | 7543212300 | 58700 | 58700 | 58700 | 58700 | 0 |
| 222 | 20240805 | 152600 | 7543212300 | 58700 | 58700 | 58700 | 58700 | 0 |
| 223 | 20240805 | 152500 | 7543212300 | 58700 | 58700 | 58700 | 58700 | 0 |
| 224 | 20240805 | 152400 | 7543212300 | 58700 | 58700 | 58700 | 58700 | 0 |
| 225 | 20240805 | 152300 | 7543212300 | 58700 | 58700 | 58700 | 58700 | 0 |
| 226 | 20240805 | 152200 | 7543212300 | 58700 | 58700 | 58700 | 58700 | 0 |
| 227 | 20240805 | 152100 | 7543212300 | 58700 | 58700 | 58700 | 58700 | 0 |
| 228 | 20240805 | 152000 | 7543212300 | 58700 | 58700 | 58700 | 58700 | 0 |
| 229 | 20240805 | 151900 | 7543212300 | 58700 | 59000 | 59000 | 58700 | 188 |
| 230 | 20240805 | 151800 | 7532161500 | 58700 | 59000 | 59000 | 58700 | 778 |
| 231 | 20240805 | 151700 | 7486396200 | 59000 | 59000 | 59100 | 58900 | 156 |
| 232 | 20240805 | 151600 | 7477193300 | 59000 | 58600 | 59000 | 58500 | 505 |
| 233 | 20240805 | 151500 | 7447563200 | 58500 | 58600 | 58600 | 58500 | 225 |
| 234 | 20240805 | 151400 | 7434381100 | 58600 | 58600 | 58600 | 58500 | 229 |
| 235 | 20240805 | 151300 | 7420973800 | 58600 | 58600 | 58600 | 58500 | 669 |
| 236 | 20240805 | 151200 | 7381818400 | 58600 | 58500 | 58600 | 58500 | 403 |
| 237 | 20240805 | 151100 | 7358203300 | 58600 | 58700 | 58700 | 58500 | 358 |
| 238 | 20240805 | 151000 | 7337237400 | 58700 | 58700 | 58800 | 58600 | 294 |
| 239 | 20240805 | 150900 | 7319982000 | 58600 | 58700 | 58700 | 58600 | 162 |
| 240 | 20240805 | 150800 | 7310474100 | 58700 | 58600 | 59100 | 58500 | 760 |
| 241 | 20240805 | 150700 | 7265827200 | 58400 | 58400 | 58600 | 58200 | 376 |
| 242 | 20240805 | 150600 | 7243862100 | 58600 | 58700 | 58700 | 58400 | 527 |
| 243 | 20240805 | 150500 | 7212995500 | 58700 | 58700 | 58700 | 58600 | 1085 |
| 244 | 20240805 | 150400 | 7149373500 | 58700 | 59200 | 59200 | 58600 | 344 |
| 245 | 20240805 | 150300 | 7129180500 | 59200 | 59200 | 59200 | 58700 | 1500 |
| 246 | 20240805 | 150200 | 7040720400 | 59000 | 59300 | 59300 | 59000 | 129 |
| 247 | 20240805 | 150100 | 7033092600 | 59200 | 59200 | 59200 | 59000 | 770 |
| 248 | 20240805 | 150000 | 6987523200 | 59100 | 58800 | 59100 | 58700 | 811 |
| 249 | 20240805 | 145900 | 6939687800 | 59000 | 58600 | 59000 | 58600 | 196 |
| 250 | 20240805 | 145800 | 6928161900 | 58600 | 58600 | 58700 | 58500 | 349 |
| 251 | 20240805 | 145700 | 6907708800 | 58600 | 58400 | 58600 | 58400 | 262 |
| 252 | 20240805 | 145600 | 6892390200 | 58400 | 58200 | 58400 | 58100 | 541 |
| 253 | 20240805 | 145500 | 6860806900 | 58400 | 58100 | 58400 | 58100 | 1386 |
| 254 | 20240805 | 145400 | 6780024000 | 58100 | 58200 | 58400 | 58100 | 1310 |
| 255 | 20240805 | 145300 | 6703730000 | 58400 | 58300 | 58400 | 58200 | 465 |
| 256 | 20240805 | 145200 | 6676638800 | 58300 | 58400 | 58400 | 58200 | 579 |
| 257 | 20240805 | 145100 | 6642905100 | 58400 | 58400 | 58500 | 58300 | 2272 |
| 258 | 20240805 | 145000 | 6510250400 | 58400 | 58500 | 58700 | 58400 | 206 |
| 259 | 20240805 | 144900 | 6498199200 | 58500 | 58700 | 58800 | 58300 | 1902 |
| 260 | 20240805 | 144800 | 6386991100 | 58700 | 58800 | 58900 | 58500 | 1249 |
| 261 | 20240805 | 144700 | 6313728200 | 58900 | 58700 | 58900 | 58700 | 225 |
| 262 | 20240805 | 144600 | 6300498200 | 58700 | 59000 | 59000 | 58500 | 608 |
| 263 | 20240805 | 144500 | 6264773600 | 59000 | 59000 | 59000 | 58500 | 1383 |
| 264 | 20240805 | 144400 | 6183484200 | 58900 | 59100 | 59200 | 58900 | 4930 |
| 265 | 20240805 | 144300 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 266 | 20240805 | 144200 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 267 | 20240805 | 144100 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 268 | 20240805 | 144000 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 269 | 20240805 | 143900 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 270 | 20240805 | 143800 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 271 | 20240805 | 143700 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 272 | 20240805 | 143600 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 273 | 20240805 | 143500 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 274 | 20240805 | 143400 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 275 | 20240805 | 143300 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 276 | 20240805 | 143200 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 277 | 20240805 | 143100 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 278 | 20240805 | 143000 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 279 | 20240805 | 142900 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 280 | 20240805 | 142800 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 281 | 20240805 | 142700 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 282 | 20240805 | 142600 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 283 | 20240805 | 142500 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 284 | 20240805 | 142400 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 285 | 20240805 | 142300 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 286 | 20240805 | 142200 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 287 | 20240805 | 142100 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 288 | 20240805 | 142000 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 289 | 20240805 | 141900 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 290 | 20240805 | 141800 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 291 | 20240805 | 141700 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 292 | 20240805 | 141600 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 293 | 20240805 | 141500 | 5892319100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 294 | 20240805 | 141400 | 5892319100 | 59100 | 59100 | 59200 | 59100 | 76 |
| 295 | 20240805 | 141300 | 5887827400 | 59100 | 59300 | 59300 | 59100 | 561 |
| 296 | 20240805 | 141200 | 5854617000 | 59200 | 59300 | 59300 | 59200 | 144 |
| 297 | 20240805 | 141100 | 5846079300 | 59400 | 59400 | 59500 | 59400 | 92 |
| 298 | 20240805 | 141000 | 5840610400 | 59300 | 59400 | 59400 | 59300 | 284 |
| 299 | 20240805 | 140900 | 5823754400 | 59400 | 59400 | 59400 | 59400 | 97 |
| 300 | 20240805 | 140800 | 5817992600 | 59300 | 59400 | 59400 | 59300 | 277 |
| 301 | 20240805 | 140700 | 5801552900 | 59400 | 59400 | 59400 | 59400 | 47 |
| 302 | 20240805 | 140600 | 5798761100 | 59400 | 59400 | 59400 | 59300 | 79 |
| 303 | 20240805 | 140500 | 5794069200 | 59400 | 59400 | 59500 | 59300 | 247 |
| 304 | 20240805 | 140400 | 5779397200 | 59400 | 59400 | 59400 | 59400 | 6 |
| 305 | 20240805 | 140300 | 5779040800 | 59400 | 59400 | 59400 | 59300 | 149 |
| 306 | 20240805 | 140200 | 5770193200 | 59400 | 59400 | 59500 | 59400 | 170 |
| 307 | 20240805 | 140100 | 5760094800 | 59500 | 59500 | 59500 | 59500 | 183 |
| 308 | 20240805 | 140000 | 5749206300 | 59500 | 59500 | 59500 | 59400 | 141 |
| 309 | 20240805 | 135900 | 5740826500 | 59500 | 59400 | 59500 | 59400 | 241 |
| 310 | 20240805 | 135800 | 5726510200 | 59400 | 59300 | 59500 | 59300 | 473 |
| 311 | 20240805 | 135700 | 5698426200 | 59300 | 59300 | 59300 | 59200 | 6 |
| 312 | 20240805 | 135600 | 5698070500 | 59300 | 59400 | 59400 | 59300 | 337 |
| 313 | 20240805 | 135500 | 5678065600 | 59300 | 59500 | 59500 | 59300 | 1102 |
| 314 | 20240805 | 135400 | 5612627500 | 59400 | 59500 | 59500 | 59400 | 704 |
| 315 | 20240805 | 135300 | 5570805800 | 59400 | 59500 | 59500 | 59400 | 101 |
| 316 | 20240805 | 135200 | 5564799900 | 59500 | 59500 | 59500 | 59500 | 139 |
| 317 | 20240805 | 135100 | 5556529400 | 59500 | 59500 | 59500 | 59500 | 82 |
| 318 | 20240805 | 135000 | 5551650400 | 59500 | 59500 | 59500 | 59400 | 676 |
| 319 | 20240805 | 134900 | 5511432400 | 59500 | 59600 | 59600 | 59400 | 1768 |
| 320 | 20240805 | 134800 | 5406236300 | 59600 | 59600 | 59600 | 59600 | 262 |
| 321 | 20240805 | 134700 | 5390621100 | 59600 | 59600 | 59600 | 59500 | 133 |
| 322 | 20240805 | 134600 | 5382694600 | 59600 | 59700 | 59700 | 59500 | 1663 |
| 323 | 20240805 | 134500 | 5283580000 | 59700 | 59700 | 59700 | 59600 | 135 |
| 324 | 20240805 | 134400 | 5275523100 | 59700 | 59700 | 59700 | 59700 | 186 |
| 325 | 20240805 | 134300 | 5264418900 | 59700 | 59800 | 59800 | 59700 | 460 |
| 326 | 20240805 | 134200 | 5236954600 | 59700 | 59800 | 59800 | 59700 | 266 |
| 327 | 20240805 | 134100 | 5221049300 | 59800 | 59800 | 59800 | 59700 | 141 |
| 328 | 20240805 | 134000 | 5212621700 | 59800 | 59800 | 59800 | 59800 | 40 |
| 329 | 20240805 | 133900 | 5210229700 | 59800 | 59800 | 59800 | 59700 | 149 |
| 330 | 20240805 | 133800 | 5201321500 | 59800 | 59900 | 59900 | 59800 | 166 |
| 331 | 20240805 | 133700 | 5191390600 | 59900 | 59900 | 59900 | 59900 | 14 |
| 332 | 20240805 | 133600 | 5190552000 | 59900 | 59900 | 59900 | 59900 | 259 |
| 333 | 20240805 | 133500 | 5175037900 | 59900 | 59900 | 59900 | 59900 | 14 |
| 334 | 20240805 | 133400 | 5174199300 | 59800 | 59900 | 59900 | 59800 | 81 |
| 335 | 20240805 | 133300 | 5169349200 | 59900 | 59900 | 59900 | 59800 | 24 |
| 336 | 20240805 | 133200 | 5167912500 | 59900 | 59700 | 59900 | 59700 | 289 |
| 337 | 20240805 | 133100 | 5150628300 | 59700 | 59800 | 59800 | 59700 | 356 |
| 338 | 20240805 | 133000 | 5129360000 | 59800 | 59800 | 59800 | 59700 | 36 |
| 339 | 20240805 | 132900 | 5127209200 | 59800 | 59800 | 59800 | 59700 | 642 |
| 340 | 20240805 | 132800 | 5088869900 | 59800 | 59800 | 59800 | 59800 | 135 |
| 341 | 20240805 | 132700 | 5080796900 | 59700 | 59800 | 59800 | 59700 | 125 |
| 342 | 20240805 | 132600 | 5073325700 | 59800 | 59800 | 59800 | 59700 | 33 |
| 343 | 20240805 | 132500 | 5071352400 | 59800 | 59700 | 59800 | 59700 | 102 |
| 344 | 20240805 | 132400 | 5065254800 | 59800 | 59700 | 59800 | 59700 | 371 |
| 345 | 20240805 | 132300 | 5043103300 | 59700 | 59800 | 59900 | 59700 | 318 |
| 346 | 20240805 | 132200 | 5024103900 | 59900 | 59900 | 59900 | 59900 | 22 |
| 347 | 20240805 | 132100 | 5022786100 | 59800 | 59900 | 59900 | 59800 | 44 |
| 348 | 20240805 | 132000 | 5020153600 | 59800 | 59800 | 59800 | 59800 | 234 |
| 349 | 20240805 | 131900 | 5006160400 | 59800 | 59800 | 59800 | 59700 | 39 |
| 350 | 20240805 | 131800 | 5003829200 | 59800 | 59800 | 59800 | 59800 | 139 |
| 351 | 20240805 | 131700 | 4995517000 | 59800 | 59800 | 59800 | 59700 | 69 |
| 352 | 20240805 | 131600 | 4991395400 | 59700 | 59800 | 59800 | 59700 | 36 |
| 353 | 20240805 | 131500 | 4989245100 | 59800 | 59800 | 59800 | 59800 | 12 |
| 354 | 20240805 | 131400 | 4988527500 | 59800 | 59700 | 59800 | 59700 | 334 |
| 355 | 20240805 | 131300 | 4968554800 | 59800 | 59700 | 59800 | 59700 | 22 |
| 356 | 20240805 | 131200 | 4967239700 | 59700 | 59700 | 59700 | 59700 | 184 |
| 357 | 20240805 | 131100 | 4956254900 | 59600 | 59800 | 59800 | 59600 | 474 |
| 358 | 20240805 | 131000 | 4927952700 | 59800 | 59800 | 59800 | 59700 | 147 |
| 359 | 20240805 | 130900 | 4919175600 | 59800 | 59800 | 59800 | 59800 | 24 |
| 360 | 20240805 | 130800 | 4917740400 | 59800 | 59700 | 59800 | 59700 | 273 |
| 361 | 20240805 | 130700 | 4901441600 | 59800 | 59700 | 59800 | 59700 | 99 |
| 362 | 20240805 | 130600 | 4895525900 | 59800 | 59700 | 59800 | 59700 | 41 |
| 363 | 20240805 | 130500 | 4893074900 | 59700 | 59800 | 59800 | 59700 | 615 |
| 364 | 20240805 | 130400 | 4856353900 | 59900 | 59700 | 59900 | 59700 | 9 |
| 365 | 20240805 | 130300 | 4855815000 | 59700 | 59800 | 59800 | 59700 | 2061 |
| 366 | 20240805 | 130200 | 4732576400 | 59800 | 59700 | 59800 | 59700 | 46 |
| 367 | 20240805 | 130100 | 4729827600 | 59800 | 59700 | 59800 | 59700 | 193 |
| 368 | 20240805 | 130000 | 4718303900 | 59800 | 59900 | 59900 | 59700 | 1051 |
| 369 | 20240805 | 125900 | 4655463000 | 59900 | 59800 | 59900 | 59800 | 90 |
| 370 | 20240805 | 125800 | 4650077000 | 59800 | 59900 | 60000 | 59800 | 150 |
| 371 | 20240805 | 125700 | 4641096300 | 59800 | 60000 | 60000 | 59800 | 443 |
| 372 | 20240805 | 125600 | 4614549300 | 60000 | 59900 | 60000 | 59900 | 436 |
| 373 | 20240805 | 125500 | 4588403800 | 60000 | 59800 | 60000 | 59800 | 209 |
| 374 | 20240805 | 125400 | 4575882500 | 59900 | 59900 | 59900 | 59900 | 84 |
| 375 | 20240805 | 125300 | 4570850900 | 59900 | 59900 | 60000 | 59900 | 365 |
| 376 | 20240805 | 125200 | 4548987200 | 59800 | 59900 | 60000 | 59800 | 500 |
| 377 | 20240805 | 125100 | 4519040400 | 59900 | 60100 | 60100 | 59900 | 364 |
| 378 | 20240805 | 125000 | 4497200400 | 60100 | 60000 | 60200 | 60000 | 675 |
| 379 | 20240805 | 124900 | 4456664800 | 60100 | 60100 | 60100 | 60000 | 501 |
| 380 | 20240805 | 124800 | 4426601400 | 60100 | 60100 | 60100 | 60000 | 477 |
| 381 | 20240805 | 124700 | 4397977700 | 60100 | 60100 | 60100 | 60000 | 653 |
| 382 | 20240805 | 124600 | 4358793400 | 60100 | 60200 | 60200 | 60100 | 2154 |
| 383 | 20240805 | 124500 | 4229334400 | 60200 | 60200 | 60300 | 60100 | 114 |
| 384 | 20240805 | 124400 | 4222473200 | 60200 | 60200 | 60200 | 60100 | 331 |
| 385 | 20240805 | 124300 | 4202561000 | 60200 | 60200 | 60200 | 60100 | 84 |
| 386 | 20240805 | 124200 | 4197509200 | 60200 | 60200 | 60200 | 60100 | 46 |
| 387 | 20240805 | 124100 | 4194741600 | 60200 | 60100 | 60200 | 60100 | 205 |
| 388 | 20240805 | 124000 | 4182417900 | 60200 | 60300 | 60300 | 60200 | 174 |
| 389 | 20240805 | 123900 | 4171937900 | 60300 | 60300 | 60300 | 60300 | 19 |
| 390 | 20240805 | 123800 | 4170792200 | 60300 | 60200 | 60300 | 60200 | 222 |
| 391 | 20240805 | 123700 | 4157426900 | 60300 | 60300 | 60300 | 60300 | 42 |
| 392 | 20240805 | 123600 | 4154894300 | 60300 | 60400 | 60400 | 60200 | 381 |
| 393 | 20240805 | 123500 | 4131920100 | 60400 | 60400 | 60400 | 60300 | 62 |
| 394 | 20240805 | 123400 | 4128178800 | 60400 | 60400 | 60400 | 60300 | 186 |
| 395 | 20240805 | 123300 | 4116956400 | 60400 | 60400 | 60400 | 60400 | 77 |
| 396 | 20240805 | 123200 | 4112305600 | 60300 | 60400 | 60400 | 60300 | 39 |
| 397 | 20240805 | 123100 | 4109952000 | 60400 | 60400 | 60400 | 60300 | 224 |
| 398 | 20240805 | 123000 | 4096436400 | 60400 | 60400 | 60400 | 60300 | 36 |
| 399 | 20240805 | 122900 | 4094263900 | 60300 | 60400 | 60400 | 60300 | 137 |
| 400 | 20240805 | 122800 | 4086000600 | 60400 | 60400 | 60400 | 60300 | 177 |
| 401 | 20240805 | 122700 | 4075323600 | 60400 | 60400 | 60400 | 60400 | 47 |
| 402 | 20240805 | 122600 | 4072484800 | 60400 | 60400 | 60400 | 60400 | 79 |
| 403 | 20240805 | 122500 | 4067713200 | 60400 | 60400 | 60400 | 60300 | 189 |
| 404 | 20240805 | 122400 | 4056311600 | 60400 | 60400 | 60400 | 60300 | 187 |
| 405 | 20240805 | 122300 | 4045034500 | 60400 | 60300 | 60400 | 60300 | 22 |
| 406 | 20240805 | 122200 | 4043706600 | 60300 | 60200 | 60300 | 60200 | 542 |
| 407 | 20240805 | 122100 | 4011039800 | 60300 | 60300 | 60300 | 60300 | 2 |
| 408 | 20240805 | 122000 | 4010919200 | 60200 | 60300 | 60300 | 60200 | 27 |
| 409 | 20240805 | 121900 | 4009293000 | 60300 | 60300 | 60300 | 60200 | 397 |
| 410 | 20240805 | 121800 | 3985389900 | 60400 | 60300 | 60400 | 60300 | 304 |
| 411 | 20240805 | 121700 | 3967057200 | 60300 | 60300 | 60300 | 60300 | 0 |
| 412 | 20240805 | 121600 | 3967057200 | 60300 | 60500 | 60500 | 60200 | 109 |
| 413 | 20240805 | 121500 | 3960485700 | 60300 | 60500 | 60500 | 60300 | 2573 |
| 414 | 20240805 | 121400 | 3805255800 | 60400 | 60400 | 60500 | 60400 | 121 |
| 415 | 20240805 | 121300 | 3797944900 | 60500 | 60600 | 60600 | 60500 | 41 |
| 416 | 20240805 | 121200 | 3795463500 | 60400 | 60500 | 60500 | 60400 | 190 |
| 417 | 20240805 | 121100 | 3783983300 | 60500 | 60400 | 60500 | 60400 | 481 |
| 418 | 20240805 | 121000 | 3754906100 | 60400 | 60500 | 60500 | 60400 | 324 |
| 419 | 20240805 | 120900 | 3735325400 | 60400 | 60500 | 60500 | 60400 | 135 |
| 420 | 20240805 | 120800 | 3727168900 | 60500 | 60500 | 60500 | 60500 | 102 |
| 421 | 20240805 | 120700 | 3720997900 | 60500 | 60400 | 60500 | 60400 | 32 |
| 422 | 20240805 | 120600 | 3719062900 | 60400 | 60500 | 60500 | 60400 | 26 |
| 423 | 20240805 | 120500 | 3717491600 | 60500 | 60600 | 60600 | 60500 | 87 |
| 424 | 20240805 | 120400 | 3712227900 | 60500 | 60500 | 60600 | 60500 | 23 |
| 425 | 20240805 | 120300 | 3710835700 | 60500 | 60600 | 60600 | 60500 | 19 |
| 426 | 20240805 | 120200 | 3709684500 | 60700 | 60500 | 60700 | 60500 | 319 |
| 427 | 20240805 | 120100 | 3690338000 | 60500 | 60400 | 60500 | 60300 | 48 |
| 428 | 20240805 | 120000 | 3687438500 | 60400 | 60500 | 60500 | 60400 | 602 |
| 429 | 20240805 | 115900 | 3651076100 | 60700 | 60500 | 60700 | 60400 | 467 |
| 430 | 20240805 | 115800 | 3622793600 | 60500 | 60500 | 60500 | 60500 | 236 |
| 431 | 20240805 | 115700 | 3608515600 | 60500 | 60500 | 60500 | 60400 | 84 |
| 432 | 20240805 | 115600 | 3603438600 | 60400 | 60400 | 60400 | 60400 | 89 |
| 433 | 20240805 | 115500 | 3598063000 | 60300 | 60500 | 60500 | 60300 | 434 |
| 434 | 20240805 | 115400 | 3571854400 | 60500 | 60400 | 60500 | 60400 | 33 |
| 435 | 20240805 | 115300 | 3569860800 | 60400 | 60500 | 60500 | 60400 | 437 |
| 436 | 20240805 | 115200 | 3543465200 | 60500 | 60400 | 60500 | 60400 | 139 |
| 437 | 20240805 | 115100 | 3535068500 | 60500 | 60400 | 60500 | 60400 | 19 |
| 438 | 20240805 | 115000 | 3533919100 | 60500 | 60400 | 60500 | 60400 | 26 |
| 439 | 20240805 | 114900 | 3532348000 | 60500 | 60500 | 60500 | 60500 | 3 |
| 440 | 20240805 | 114800 | 3532166500 | 60400 | 60500 | 60500 | 60400 | 49 |
| 441 | 20240805 | 114700 | 3529203800 | 60500 | 60500 | 60500 | 60400 | 323 |
| 442 | 20240805 | 114600 | 3509694400 | 60500 | 60500 | 60500 | 60400 | 279 |
| 443 | 20240805 | 114500 | 3492817900 | 60500 | 60500 | 60500 | 60500 | 28 |
| 444 | 20240805 | 114400 | 3491123900 | 60600 | 60600 | 60600 | 60600 | 0 |
| 445 | 20240805 | 114300 | 3491123900 | 60600 | 60600 | 60600 | 60600 | 26 |
| 446 | 20240805 | 114200 | 3489548300 | 60500 | 60500 | 60500 | 60500 | 27 |
| 447 | 20240805 | 114100 | 3487914800 | 60600 | 60600 | 60600 | 60600 | 11 |
| 448 | 20240805 | 114000 | 3487248200 | 60600 | 60500 | 60600 | 60500 | 19 |
| 449 | 20240805 | 113900 | 3486098600 | 60600 | 60600 | 60600 | 60600 | 73 |
| 450 | 20240805 | 113800 | 3481674800 | 60600 | 60600 | 60700 | 60600 | 35 |
| 451 | 20240805 | 113700 | 3479553600 | 60700 | 60700 | 60700 | 60700 | 8 |
| 452 | 20240805 | 113600 | 3479068000 | 60600 | 60500 | 60600 | 60500 | 437 |
| 453 | 20240805 | 113500 | 3452616200 | 60500 | 60600 | 60600 | 60500 | 75 |
| 454 | 20240805 | 113400 | 3448077500 | 60700 | 60700 | 60700 | 60700 | 25 |
| 455 | 20240805 | 113300 | 3446560000 | 60800 | 60600 | 61000 | 60600 | 253 |
| 456 | 20240805 | 113200 | 3431193800 | 60600 | 60600 | 60600 | 60600 | 8 |
| 457 | 20240805 | 113100 | 3430709000 | 60600 | 60600 | 60700 | 60500 | 504 |
| 458 | 20240805 | 113000 | 3400190400 | 60600 | 60700 | 60700 | 60600 | 72 |
| 459 | 20240805 | 112900 | 3395826200 | 60700 | 60700 | 60700 | 60700 | 91 |
| 460 | 20240805 | 112800 | 3390302500 | 60600 | 60800 | 60800 | 60600 | 140 |
| 461 | 20240805 | 112700 | 3381813900 | 60800 | 60800 | 60800 | 60800 | 32 |
| 462 | 20240805 | 112600 | 3379868300 | 60700 | 60800 | 60800 | 60700 | 29 |
| 463 | 20240805 | 112500 | 3378107800 | 60800 | 60600 | 61000 | 60600 | 1660 |
| 464 | 20240805 | 112400 | 3277251800 | 60700 | 60600 | 60700 | 60600 | 30 |
| 465 | 20240805 | 112300 | 3275433600 | 60700 | 60700 | 60700 | 60700 | 7 |
| 466 | 20240805 | 112200 | 3275008700 | 60600 | 60600 | 60700 | 60600 | 83 |
| 467 | 20240805 | 112100 | 3269978700 | 60700 | 60400 | 60700 | 60400 | 715 |
| 468 | 20240805 | 112000 | 3226642300 | 60500 | 60500 | 60500 | 60400 | 25 |
| 469 | 20240805 | 111900 | 3225130400 | 60500 | 60500 | 60500 | 60500 | 13 |
| 470 | 20240805 | 111800 | 3224343900 | 60500 | 60300 | 60500 | 60300 | 188 |
| 471 | 20240805 | 111700 | 3212984600 | 60300 | 60400 | 60500 | 60300 | 17 |
| 472 | 20240805 | 111600 | 3211958600 | 60400 | 60400 | 60500 | 60400 | 1168 |
| 473 | 20240805 | 111500 | 3141409200 | 60400 | 60500 | 60500 | 60400 | 32 |
| 474 | 20240805 | 111400 | 3139473300 | 60500 | 60600 | 60600 | 60500 | 309 |
| 475 | 20240805 | 111300 | 3120777800 | 60500 | 60500 | 60500 | 60400 | 312 |
| 476 | 20240805 | 111200 | 3101901900 | 60500 | 60500 | 60500 | 60500 | 18 |
| 477 | 20240805 | 111100 | 3100812900 | 60500 | 60500 | 60500 | 60400 | 109 |
| 478 | 20240805 | 111000 | 3094228300 | 60400 | 60500 | 60500 | 60400 | 20 |
| 479 | 20240805 | 110900 | 3093019200 | 60500 | 60500 | 60500 | 60500 | 69 |
| 480 | 20240805 | 110800 | 3088844700 | 60500 | 60500 | 60500 | 60500 | 51 |
| 481 | 20240805 | 110700 | 3085759200 | 60500 | 60600 | 60600 | 60400 | 531 |
| 482 | 20240805 | 110600 | 3053635900 | 60600 | 60500 | 60600 | 60500 | 4 |
| 483 | 20240805 | 110500 | 3053393600 | 60500 | 60700 | 60700 | 60500 | 423 |
| 484 | 20240805 | 110400 | 3027794700 | 60700 | 60700 | 60700 | 60700 | 26 |
| 485 | 20240805 | 110300 | 3026216500 | 60700 | 60700 | 60700 | 60700 | 2 |
| 486 | 20240805 | 110200 | 3026095100 | 60700 | 60600 | 60700 | 60600 | 25 |
| 487 | 20240805 | 110100 | 3024579700 | 60600 | 60600 | 60600 | 60600 | 2 |
| 488 | 20240805 | 110000 | 3024458500 | 60500 | 60600 | 60600 | 60500 | 42 |
| 489 | 20240805 | 105900 | 3021916700 | 60500 | 60600 | 60600 | 60500 | 313 |
| 490 | 20240805 | 105800 | 3002950900 | 60600 | 60600 | 60600 | 60500 | 747 |
| 491 | 20240805 | 105700 | 2957752600 | 60600 | 60600 | 60600 | 60600 | 23 |
| 492 | 20240805 | 105600 | 2956358800 | 60600 | 60600 | 60700 | 60600 | 132 |
| 493 | 20240805 | 105500 | 2948359300 | 60600 | 60500 | 60600 | 60500 | 576 |
| 494 | 20240805 | 105400 | 2913454800 | 60600 | 60600 | 60600 | 60600 | 27 |
| 495 | 20240805 | 105300 | 2911818600 | 60600 | 60600 | 60600 | 60500 | 33 |
| 496 | 20240805 | 105200 | 2909821100 | 60600 | 60600 | 60600 | 60600 | 0 |
| 497 | 20240805 | 105100 | 2909821100 | 60600 | 60600 | 60600 | 60500 | 60 |
| 498 | 20240805 | 105000 | 2906185200 | 60600 | 60600 | 60600 | 60600 | 13 |
| 499 | 20240805 | 104900 | 2905397400 | 60600 | 60600 | 60600 | 60600 | 340 |
| 500 | 20240805 | 104800 | 2884793400 | 60700 | 60700 | 60700 | 60700 | 7 |
| 501 | 20240805 | 104700 | 2884368500 | 60700 | 60700 | 60700 | 60600 | 86 |
| 502 | 20240805 | 104600 | 2879155400 | 60600 | 60600 | 60700 | 60600 | 511 |
| 503 | 20240805 | 104500 | 2848163100 | 60600 | 60500 | 60600 | 60500 | 180 |
| 504 | 20240805 | 104400 | 2837255200 | 60600 | 60700 | 60700 | 60600 | 635 |
| 505 | 20240805 | 104300 | 2798773200 | 60700 | 60700 | 60700 | 60700 | 131 |
| 506 | 20240805 | 104200 | 2790821500 | 60800 | 60700 | 60800 | 60700 | 18 |
| 507 | 20240805 | 104100 | 2789728700 | 60800 | 60800 | 60800 | 60800 | 8 |
| 508 | 20240805 | 104000 | 2789242300 | 60700 | 60700 | 60700 | 60700 | 122 |
| 509 | 20240805 | 103900 | 2781836900 | 60700 | 60700 | 60800 | 60600 | 526 |
| 510 | 20240805 | 103800 | 2749907800 | 60700 | 60600 | 60700 | 60600 | 113 |
| 511 | 20240805 | 103700 | 2743058700 | 60700 | 60700 | 60700 | 60700 | 10 |
| 512 | 20240805 | 103600 | 2742451700 | 60600 | 60600 | 60600 | 60600 | 311 |
| 513 | 20240805 | 103500 | 2723605100 | 60600 | 60600 | 60600 | 60500 | 356 |
| 514 | 20240805 | 103400 | 2702031700 | 60600 | 60600 | 60600 | 60500 | 120 |
| 515 | 20240805 | 103300 | 2694761700 | 60600 | 60700 | 60700 | 60600 | 71 |
| 516 | 20240805 | 103200 | 2690457000 | 60700 | 60700 | 60700 | 60700 | 7 |
| 517 | 20240805 | 103100 | 2690032100 | 60600 | 60500 | 60600 | 60500 | 186 |
| 518 | 20240805 | 103000 | 2678760700 | 60500 | 60700 | 60700 | 60500 | 2615 |
| 519 | 20240805 | 102900 | 2520467900 | 60600 | 60700 | 60700 | 60600 | 514 |
| 520 | 20240805 | 102800 | 2489318100 | 60700 | 60800 | 60800 | 60600 | 823 |
| 521 | 20240805 | 102700 | 2439366000 | 60800 | 60800 | 60800 | 60700 | 195 |
| 522 | 20240805 | 102600 | 2427522300 | 60700 | 60700 | 60800 | 60700 | 10 |
| 523 | 20240805 | 102500 | 2426914900 | 60800 | 60800 | 60800 | 60800 | 12 |
| 524 | 20240805 | 102400 | 2426185300 | 60800 | 60900 | 60900 | 60800 | 125 |
| 525 | 20240805 | 102300 | 2418583600 | 60900 | 60900 | 60900 | 60800 | 14 |
| 526 | 20240805 | 102200 | 2417731300 | 60900 | 60800 | 60900 | 60800 | 24 |
| 527 | 20240805 | 102100 | 2416271900 | 60900 | 60800 | 60900 | 60700 | 479 |
| 528 | 20240805 | 102000 | 2387158300 | 60800 | 60700 | 60800 | 60700 | 165 |
| 529 | 20240805 | 101900 | 2377133900 | 60600 | 60800 | 60800 | 60600 | 13 |
| 530 | 20240805 | 101800 | 2376344500 | 60800 | 60800 | 60800 | 60700 | 609 |
| 531 | 20240805 | 101700 | 2339375500 | 60700 | 60800 | 60900 | 60700 | 48 |
| 532 | 20240805 | 101600 | 2336454100 | 60800 | 60700 | 60900 | 60600 | 730 |
| 533 | 20240805 | 101500 | 2292133400 | 60800 | 60700 | 60800 | 60600 | 303 |
| 534 | 20240805 | 101400 | 2273733700 | 60800 | 60600 | 60800 | 60600 | 94 |
| 535 | 20240805 | 101300 | 2268030600 | 60700 | 60800 | 60800 | 60700 | 143 |
| 536 | 20240805 | 101200 | 2259350300 | 60700 | 60900 | 60900 | 60700 | 905 |
| 537 | 20240805 | 101100 | 2204390700 | 60900 | 60700 | 60900 | 60700 | 2 |
| 538 | 20240805 | 101000 | 2204269100 | 60700 | 60800 | 60900 | 60700 | 319 |
| 539 | 20240805 | 100900 | 2184873700 | 60800 | 60700 | 60800 | 60700 | 197 |
| 540 | 20240805 | 100800 | 2172898500 | 60700 | 60800 | 60800 | 60700 | 86 |
| 541 | 20240805 | 100700 | 2167678200 | 60700 | 60700 | 60900 | 60700 | 416 |
| 542 | 20240805 | 100600 | 2142393800 | 60700 | 60600 | 60800 | 60600 | 439 |
| 543 | 20240805 | 100500 | 2115749800 | 60800 | 60700 | 60800 | 60700 | 370 |
| 544 | 20240805 | 100400 | 2093280000 | 60600 | 60800 | 60800 | 60600 | 686 |
| 545 | 20240805 | 100300 | 2051620900 | 60800 | 60900 | 60900 | 60700 | 11 |
| 546 | 20240805 | 100200 | 2050952200 | 60900 | 60900 | 60900 | 60700 | 290 |
| 547 | 20240805 | 100100 | 2033320600 | 60900 | 60800 | 60900 | 60800 | 212 |
| 548 | 20240805 | 100000 | 2020413800 | 60900 | 60900 | 60900 | 60800 | 396 |
| 549 | 20240805 | 095900 | 1996306700 | 60800 | 60900 | 60900 | 60800 | 195 |
| 550 | 20240805 | 095800 | 1984450000 | 60800 | 60900 | 60900 | 60800 | 22 |
| 551 | 20240805 | 095700 | 1983111400 | 60900 | 61000 | 61000 | 60900 | 334 |
| 552 | 20240805 | 095600 | 1962768600 | 61000 | 60900 | 61000 | 60900 | 29 |
| 553 | 20240805 | 095500 | 1960999800 | 61000 | 60900 | 61000 | 60900 | 15 |
| 554 | 20240805 | 095400 | 1960085000 | 60900 | 60900 | 60900 | 60800 | 235 |
| 555 | 20240805 | 095300 | 1945773700 | 60900 | 60800 | 60900 | 60800 | 117 |
| 556 | 20240805 | 095200 | 1938657100 | 60700 | 60700 | 60700 | 60500 | 483 |
| 557 | 20240805 | 095100 | 1909379000 | 60700 | 60900 | 60900 | 60700 | 1762 |
| 558 | 20240805 | 095000 | 1802357800 | 60800 | 60900 | 60900 | 60800 | 656 |
| 559 | 20240805 | 094900 | 1762407600 | 61000 | 61000 | 61000 | 61000 | 44 |
| 560 | 20240805 | 094800 | 1759723600 | 61000 | 61000 | 61000 | 61000 | 632 |
| 561 | 20240805 | 094700 | 1721171600 | 60900 | 60900 | 60900 | 60900 | 41 |
| 562 | 20240805 | 094600 | 1718674700 | 61000 | 61000 | 61100 | 60900 | 588 |
| 563 | 20240805 | 094500 | 1682811100 | 61000 | 61100 | 61100 | 61000 | 476 |
| 564 | 20240805 | 094400 | 1653750500 | 61100 | 61200 | 61200 | 61100 | 16 |
| 565 | 20240805 | 094300 | 1652772800 | 61200 | 61000 | 61200 | 61000 | 78 |
| 566 | 20240805 | 094200 | 1648012800 | 61000 | 61000 | 61200 | 60900 | 176 |
| 567 | 20240805 | 094100 | 1637288300 | 61000 | 60900 | 61200 | 60900 | 516 |
| 568 | 20240805 | 094000 | 1605837500 | 60800 | 60900 | 60900 | 60700 | 1802 |
| 569 | 20240805 | 093900 | 1496276600 | 60900 | 60900 | 61000 | 60800 | 929 |
| 570 | 20240805 | 093800 | 1439703100 | 60900 | 61000 | 61000 | 60800 | 2212 |
| 571 | 20240805 | 093700 | 1304872800 | 61000 | 61100 | 61200 | 61000 | 1056 |
| 572 | 20240805 | 093600 | 1240346700 | 61200 | 61200 | 61300 | 61100 | 186 |
| 573 | 20240805 | 093500 | 1228969400 | 61200 | 61200 | 61400 | 61200 | 746 |
| 574 | 20240805 | 093400 | 1183270500 | 61200 | 61300 | 61300 | 61100 | 1390 |
| 575 | 20240805 | 093300 | 1098174300 | 61300 | 61300 | 61300 | 61200 | 1061 |
| 576 | 20240805 | 093200 | 1033136300 | 61300 | 61200 | 61300 | 61200 | 84 |
| 577 | 20240805 | 093100 | 1027993400 | 61300 | 61400 | 61400 | 61300 | 1501 |
| 578 | 20240805 | 093000 | 935905400 | 61500 | 61700 | 61700 | 61500 | 182 |
| 579 | 20240805 | 092900 | 924708800 | 61500 | 61600 | 61700 | 61500 | 57 |
| 580 | 20240805 | 092800 | 921195000 | 61600 | 61700 | 61700 | 61600 | 351 |
| 581 | 20240805 | 092700 | 899538800 | 61500 | 61400 | 61600 | 61400 | 728 |
| 582 | 20240805 | 092600 | 854741400 | 61400 | 61300 | 61500 | 61300 | 92 |
| 583 | 20240805 | 092500 | 849089500 | 61400 | 61400 | 61400 | 61300 | 268 |
| 584 | 20240805 | 092400 | 832646900 | 61500 | 61400 | 61500 | 61400 | 382 |
| 585 | 20240805 | 092300 | 809189200 | 61400 | 61500 | 61500 | 61400 | 388 |
| 586 | 20240805 | 092200 | 785365800 | 61400 | 61400 | 61500 | 61300 | 123 |
| 587 | 20240805 | 092100 | 777814100 | 61400 | 61600 | 61600 | 61400 | 350 |
| 588 | 20240805 | 092000 | 756293700 | 61600 | 61600 | 61600 | 61600 | 34 |
| 589 | 20240805 | 091900 | 754199300 | 61600 | 61600 | 61600 | 61600 | 117 |
| 590 | 20240805 | 091800 | 746992100 | 61700 | 61500 | 61700 | 61500 | 479 |
| 591 | 20240805 | 091700 | 717486400 | 61600 | 61500 | 61600 | 61400 | 519 |
| 592 | 20240805 | 091600 | 685618400 | 61400 | 61500 | 61600 | 61400 | 1003 |
| 593 | 20240805 | 091500 | 623932700 | 61600 | 61700 | 61700 | 61600 | 800 |
| 594 | 20240805 | 091400 | 574610100 | 61700 | 61700 | 61800 | 61600 | 82 |
| 595 | 20240805 | 091300 | 569550400 | 61700 | 61700 | 62000 | 61600 | 434 |
| 596 | 20240805 | 091200 | 542791100 | 61900 | 62000 | 62000 | 61600 | 929 |
| 597 | 20240805 | 091100 | 485395500 | 61900 | 62100 | 62200 | 61900 | 235 |
| 598 | 20240805 | 091000 | 470826300 | 62200 | 62200 | 62300 | 61900 | 175 |
| 599 | 20240805 | 090900 | 459946700 | 61900 | 62200 | 62200 | 61900 | 529 |
| 600 | 20240805 | 090800 | 427156800 | 62400 | 62200 | 62400 | 62100 | 163 |
| 601 | 20240805 | 090700 | 417008600 | 62100 | 62100 | 62200 | 61900 | 1463 |
| 602 | 20240805 | 090600 | 326274100 | 62200 | 62100 | 62200 | 62000 | 1063 |
| 603 | 20240805 | 090500 | 260282000 | 62300 | 62200 | 62300 | 62100 | 435 |
| 604 | 20240805 | 090400 | 233241100 | 62300 | 62100 | 62600 | 62100 | 261 |
| 605 | 20240805 | 090300 | 216961800 | 62100 | 62300 | 62700 | 62100 | 380 |
| 606 | 20240805 | 090200 | 193272200 | 62700 | 62500 | 62700 | 62200 | 591 |
| 607 | 20240805 | 090100 | 156407800 | 62500 | 62600 | 62900 | 62400 | 1133 |
| 608 | 20240805 | 090000 | 85530600 | 62600 | 63000 | 63100 | 62600 | 1360 |