33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240814 | 190800 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 7213 |
| 3 | 20240814 | 190700 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 4 | 20240814 | 190600 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 5 | 20240814 | 190500 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 6 | 20240814 | 190400 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 7 | 20240814 | 190300 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 8 | 20240814 | 190200 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 9 | 20240814 | 190100 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 10 | 20240814 | 190000 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 11 | 20240814 | 185900 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 12 | 20240814 | 185800 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 13 | 20240814 | 185700 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 14 | 20240814 | 185600 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 15 | 20240814 | 185500 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 16 | 20240814 | 185400 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 17 | 20240814 | 185300 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 18 | 20240814 | 185200 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 19 | 20240814 | 185100 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 20 | 20240814 | 185000 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 21 | 20240814 | 184900 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 22 | 20240814 | 184800 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 23 | 20240814 | 184700 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 24 | 20240814 | 184600 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 25 | 20240814 | 184500 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 26 | 20240814 | 184400 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 27 | 20240814 | 184300 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 28 | 20240814 | 184200 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 29 | 20240814 | 184100 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 30 | 20240814 | 184000 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 31 | 20240814 | 183900 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 32 | 20240814 | 183800 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 7213 |
| 33 | 20240814 | 183700 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 34 | 20240814 | 183600 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 35 | 20240814 | 183500 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 36 | 20240814 | 183400 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 37 | 20240814 | 183300 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 38 | 20240814 | 183200 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 39 | 20240814 | 183100 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 40 | 20240814 | 183000 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 41 | 20240814 | 182900 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 42 | 20240814 | 182800 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 43 | 20240814 | 182700 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 44 | 20240814 | 182600 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 45 | 20240814 | 182500 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 46 | 20240814 | 182400 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 47 | 20240814 | 182300 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 48 | 20240814 | 182200 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 49 | 20240814 | 182100 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 50 | 20240814 | 182000 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 51 | 20240814 | 181900 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 52 | 20240814 | 181800 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 53 | 20240814 | 181700 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 54 | 20240814 | 181600 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 55 | 20240814 | 181500 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 56 | 20240814 | 181400 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 57 | 20240814 | 181300 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 58 | 20240814 | 181200 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 59 | 20240814 | 181100 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 60 | 20240814 | 181000 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 61 | 20240814 | 180900 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 62 | 20240814 | 180800 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 7213 |
| 63 | 20240814 | 180700 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 64 | 20240814 | 180600 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 65 | 20240814 | 180500 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 66 | 20240814 | 180400 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 67 | 20240814 | 180300 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 68 | 20240814 | 180200 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 69 | 20240814 | 180100 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 70 | 20240814 | 180000 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 71 | 20240814 | 175900 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 72 | 20240814 | 175800 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 73 | 20240814 | 175700 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 74 | 20240814 | 175600 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 75 | 20240814 | 175500 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 76 | 20240814 | 175400 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 77 | 20240814 | 175300 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 78 | 20240814 | 175200 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 79 | 20240814 | 175100 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 80 | 20240814 | 175000 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 81 | 20240814 | 174900 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 82 | 20240814 | 174800 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 83 | 20240814 | 174700 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 84 | 20240814 | 174600 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 85 | 20240814 | 174500 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 86 | 20240814 | 174400 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 87 | 20240814 | 174300 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 88 | 20240814 | 174200 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 89 | 20240814 | 174100 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 90 | 20240814 | 174000 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 91 | 20240814 | 173900 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 92 | 20240814 | 173800 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 7213 |
| 93 | 20240814 | 173700 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 94 | 20240814 | 173600 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 95 | 20240814 | 173500 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 96 | 20240814 | 173400 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 97 | 20240814 | 173300 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 98 | 20240814 | 173200 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 99 | 20240814 | 173100 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 100 | 20240814 | 173000 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 101 | 20240814 | 172900 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 102 | 20240814 | 172800 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 103 | 20240814 | 172700 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 104 | 20240814 | 172600 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 105 | 20240814 | 172500 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 106 | 20240814 | 172400 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 107 | 20240814 | 172300 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 108 | 20240814 | 172200 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 109 | 20240814 | 172100 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 110 | 20240814 | 172000 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 111 | 20240814 | 171900 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 112 | 20240814 | 171800 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 113 | 20240814 | 171700 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 114 | 20240814 | 171600 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 115 | 20240814 | 171500 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 116 | 20240814 | 171400 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 117 | 20240814 | 171300 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 118 | 20240814 | 171200 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 119 | 20240814 | 171100 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 120 | 20240814 | 171000 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 121 | 20240814 | 170900 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 122 | 20240814 | 170800 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 7213 |
| 123 | 20240814 | 170700 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 124 | 20240814 | 170600 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 125 | 20240814 | 170500 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 126 | 20240814 | 170400 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 127 | 20240814 | 170300 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 128 | 20240814 | 170200 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 129 | 20240814 | 170100 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 130 | 20240814 | 170000 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 131 | 20240814 | 165900 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 132 | 20240814 | 165800 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 133 | 20240814 | 165700 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 134 | 20240814 | 165600 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 135 | 20240814 | 165500 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 136 | 20240814 | 165400 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 137 | 20240814 | 165300 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 138 | 20240814 | 165200 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 139 | 20240814 | 165100 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 140 | 20240814 | 165000 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 141 | 20240814 | 164900 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 142 | 20240814 | 164800 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 143 | 20240814 | 164700 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 144 | 20240814 | 164600 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 145 | 20240814 | 164500 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 146 | 20240814 | 164400 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 147 | 20240814 | 164300 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 148 | 20240814 | 164200 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 149 | 20240814 | 164100 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 150 | 20240814 | 164000 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 151 | 20240814 | 163900 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 152 | 20240814 | 163800 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 7213 |
| 153 | 20240814 | 163700 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 154 | 20240814 | 163600 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 155 | 20240814 | 163500 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 156 | 20240814 | 163400 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 157 | 20240814 | 163300 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 158 | 20240814 | 163200 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 159 | 20240814 | 163100 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 160 | 20240814 | 163000 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 161 | 20240814 | 162900 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 162 | 20240814 | 162800 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 163 | 20240814 | 162700 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 164 | 20240814 | 162600 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 165 | 20240814 | 162500 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 166 | 20240814 | 162400 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 167 | 20240814 | 162300 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 168 | 20240814 | 162200 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 169 | 20240814 | 162100 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 170 | 20240814 | 162000 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 171 | 20240814 | 161900 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 172 | 20240814 | 161800 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 173 | 20240814 | 161700 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 174 | 20240814 | 161600 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 175 | 20240814 | 161500 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 176 | 20240814 | 161400 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 177 | 20240814 | 161300 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 178 | 20240814 | 161200 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 179 | 20240814 | 161100 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 180 | 20240814 | 161000 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 181 | 20240814 | 160900 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 182 | 20240814 | 160800 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 7213 |
| 183 | 20240814 | 160700 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 184 | 20240814 | 160600 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 185 | 20240814 | 160500 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 186 | 20240814 | 160400 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 187 | 20240814 | 160300 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 188 | 20240814 | 160200 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 189 | 20240814 | 160100 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 190 | 20240814 | 160000 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 191 | 20240814 | 155900 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 192 | 20240814 | 155800 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 193 | 20240814 | 155700 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 194 | 20240814 | 155600 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 195 | 20240814 | 155500 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 196 | 20240814 | 155400 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 197 | 20240814 | 155300 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 198 | 20240814 | 155200 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 199 | 20240814 | 155100 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 200 | 20240814 | 155000 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 201 | 20240814 | 154900 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 202 | 20240814 | 154800 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 203 | 20240814 | 154700 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 204 | 20240814 | 154600 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 205 | 20240814 | 154500 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 206 | 20240814 | 154400 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 207 | 20240814 | 154300 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 208 | 20240814 | 154200 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 209 | 20240814 | 154100 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 210 | 20240814 | 154000 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 211 | 20240814 | 153900 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 212 | 20240814 | 153800 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 7213 |
| 213 | 20240814 | 153700 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 214 | 20240814 | 153600 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 215 | 20240814 | 153500 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 216 | 20240814 | 153400 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 217 | 20240814 | 153300 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 218 | 20240814 | 153200 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 219 | 20240814 | 153100 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 0 |
| 220 | 20240814 | 153000 | 78286111100 | 73300 | 73300 | 73300 | 73300 | 7213 |
| 221 | 20240814 | 152900 | 77757398200 | 73300 | 73300 | 73300 | 73300 | 0 |
| 222 | 20240814 | 152800 | 77757398200 | 73300 | 73300 | 73300 | 73300 | 0 |
| 223 | 20240814 | 152700 | 77757398200 | 73300 | 73300 | 73300 | 73300 | 0 |
| 224 | 20240814 | 152600 | 77757398200 | 73300 | 73300 | 73300 | 73300 | 0 |
| 225 | 20240814 | 152500 | 77757398200 | 73300 | 73300 | 73300 | 73300 | 0 |
| 226 | 20240814 | 152400 | 77757398200 | 73300 | 73300 | 73300 | 73300 | 0 |
| 227 | 20240814 | 152300 | 77757398200 | 73300 | 73300 | 73300 | 73300 | 0 |
| 228 | 20240814 | 152200 | 77757398200 | 73300 | 73300 | 73300 | 73300 | 0 |
| 229 | 20240814 | 152100 | 77757398200 | 73300 | 73300 | 73300 | 73300 | 0 |
| 230 | 20240814 | 152000 | 77757398200 | 73300 | 73300 | 73300 | 73300 | 0 |
| 231 | 20240814 | 151900 | 77757398200 | 73300 | 73300 | 73400 | 72900 | 1338 |
| 232 | 20240814 | 151800 | 77659547100 | 73300 | 72600 | 73300 | 72500 | 2767 |
| 233 | 20240814 | 151700 | 77457590100 | 72600 | 72800 | 73000 | 72500 | 1190 |
| 234 | 20240814 | 151600 | 77371141000 | 72900 | 72900 | 72900 | 72700 | 1599 |
| 235 | 20240814 | 151500 | 77254780700 | 72800 | 73100 | 73100 | 72700 | 2522 |
| 236 | 20240814 | 151400 | 77071036300 | 73100 | 72900 | 73100 | 72700 | 1562 |
| 237 | 20240814 | 151300 | 76957035000 | 72800 | 72800 | 72800 | 72700 | 428 |
| 238 | 20240814 | 151200 | 76925890600 | 72800 | 72600 | 72800 | 72500 | 840 |
| 239 | 20240814 | 151100 | 76864869200 | 72600 | 72700 | 72800 | 72500 | 1724 |
| 240 | 20240814 | 151000 | 76739739400 | 72700 | 72800 | 72900 | 72700 | 318 |
| 241 | 20240814 | 150900 | 76716588100 | 72800 | 73000 | 73000 | 72600 | 781 |
| 242 | 20240814 | 150800 | 76659789600 | 73000 | 72800 | 73100 | 72700 | 1244 |
| 243 | 20240814 | 150700 | 76569097400 | 72700 | 72700 | 72900 | 72600 | 810 |
| 244 | 20240814 | 150600 | 76510155100 | 72600 | 72600 | 73000 | 72500 | 2392 |
| 245 | 20240814 | 150500 | 76336409400 | 72700 | 73100 | 73200 | 72700 | 849 |
| 246 | 20240814 | 150400 | 76274612400 | 73600 | 73000 | 73600 | 72900 | 1249 |
| 247 | 20240814 | 150300 | 76183297600 | 73000 | 73200 | 73500 | 72700 | 2593 |
| 248 | 20240814 | 150200 | 75993725500 | 73200 | 73000 | 73200 | 72900 | 785 |
| 249 | 20240814 | 150100 | 75936386700 | 73000 | 73000 | 73100 | 72800 | 2107 |
| 250 | 20240814 | 150000 | 75782787100 | 73100 | 72800 | 73100 | 72800 | 2160 |
| 251 | 20240814 | 145900 | 75625139700 | 72800 | 72900 | 73000 | 72800 | 1175 |
| 252 | 20240814 | 145800 | 75539492600 | 73000 | 73400 | 73400 | 72900 | 2376 |
| 253 | 20240814 | 145700 | 75365972900 | 73500 | 73100 | 73500 | 73000 | 1776 |
| 254 | 20240814 | 145600 | 75235976600 | 73100 | 73400 | 73400 | 73100 | 1138 |
| 255 | 20240814 | 145500 | 75152632500 | 73400 | 73600 | 73600 | 73400 | 375 |
| 256 | 20240814 | 145400 | 75125095200 | 73500 | 73400 | 73600 | 73400 | 747 |
| 257 | 20240814 | 145300 | 75070203400 | 73400 | 73400 | 73600 | 73400 | 370 |
| 258 | 20240814 | 145200 | 75043010800 | 73300 | 73300 | 73600 | 73100 | 678 |
| 259 | 20240814 | 145100 | 74993272000 | 73300 | 73700 | 73700 | 73000 | 5760 |
| 260 | 20240814 | 145000 | 74570780800 | 73900 | 73700 | 73900 | 73600 | 787 |
| 261 | 20240814 | 144900 | 74512713000 | 73700 | 73600 | 73900 | 73600 | 546 |
| 262 | 20240814 | 144800 | 74472467400 | 73600 | 73700 | 73800 | 73600 | 412 |
| 263 | 20240814 | 144700 | 74442111200 | 73800 | 73900 | 74000 | 73700 | 754 |
| 264 | 20240814 | 144600 | 74386459500 | 74000 | 73900 | 74100 | 73900 | 710 |
| 265 | 20240814 | 144500 | 74333949200 | 73800 | 73800 | 73900 | 73700 | 808 |
| 266 | 20240814 | 144400 | 74274336600 | 73800 | 73700 | 73800 | 73600 | 925 |
| 267 | 20240814 | 144300 | 74206152200 | 73800 | 73700 | 73800 | 73700 | 485 |
| 268 | 20240814 | 144200 | 74170407200 | 73700 | 73700 | 73800 | 73700 | 343 |
| 269 | 20240814 | 144100 | 74145125100 | 73800 | 73800 | 73900 | 73700 | 400 |
| 270 | 20240814 | 144000 | 74115609400 | 73800 | 73900 | 74000 | 73800 | 527 |
| 271 | 20240814 | 143900 | 74076660300 | 73900 | 74000 | 74100 | 73900 | 418 |
| 272 | 20240814 | 143800 | 74045728500 | 74000 | 73800 | 74100 | 73800 | 697 |
| 273 | 20240814 | 143700 | 73994170700 | 73800 | 73800 | 74000 | 73700 | 460 |
| 274 | 20240814 | 143600 | 73960199900 | 73700 | 73700 | 73800 | 73600 | 1098 |
| 275 | 20240814 | 143500 | 73879269200 | 73700 | 73900 | 74000 | 73700 | 2150 |
| 276 | 20240814 | 143400 | 73720518600 | 73900 | 73800 | 74200 | 73800 | 541 |
| 277 | 20240814 | 143300 | 73680509100 | 73900 | 74300 | 74300 | 73700 | 1270 |
| 278 | 20240814 | 143200 | 73586511000 | 74300 | 74100 | 74500 | 74000 | 2091 |
| 279 | 20240814 | 143100 | 73431260600 | 73900 | 73900 | 74100 | 73700 | 1620 |
| 280 | 20240814 | 143000 | 73311445900 | 74300 | 73400 | 74300 | 73400 | 2835 |
| 281 | 20240814 | 142900 | 73102256700 | 73400 | 73400 | 73600 | 73300 | 791 |
| 282 | 20240814 | 142800 | 73044152800 | 73500 | 73900 | 73900 | 73400 | 3207 |
| 283 | 20240814 | 142700 | 72808281900 | 73900 | 74000 | 74100 | 73900 | 426 |
| 284 | 20240814 | 142600 | 72776782400 | 73900 | 74000 | 74200 | 73900 | 462 |
| 285 | 20240814 | 142500 | 72742568100 | 74000 | 73800 | 74200 | 73800 | 351 |
| 286 | 20240814 | 142400 | 72716585700 | 73800 | 74000 | 74100 | 73800 | 601 |
| 287 | 20240814 | 142300 | 72672120200 | 74100 | 73900 | 74200 | 73900 | 1345 |
| 288 | 20240814 | 142200 | 72572608300 | 73800 | 73600 | 73900 | 73600 | 302 |
| 289 | 20240814 | 142100 | 72550346800 | 73600 | 73600 | 73800 | 73600 | 521 |
| 290 | 20240814 | 142000 | 72511976000 | 73700 | 73500 | 73900 | 73500 | 970 |
| 291 | 20240814 | 141900 | 72440445100 | 73500 | 73600 | 73700 | 73500 | 250 |
| 292 | 20240814 | 141800 | 72422055600 | 73600 | 73600 | 73700 | 73500 | 352 |
| 293 | 20240814 | 141700 | 72396155800 | 73600 | 73500 | 73600 | 73400 | 470 |
| 294 | 20240814 | 141600 | 72361607200 | 73500 | 73700 | 73800 | 73500 | 282 |
| 295 | 20240814 | 141500 | 72340844400 | 73600 | 73500 | 73700 | 73400 | 490 |
| 296 | 20240814 | 141400 | 72304831600 | 73400 | 73400 | 73500 | 73300 | 409 |
| 297 | 20240814 | 141300 | 72274797600 | 73300 | 73300 | 73500 | 73300 | 1791 |
| 298 | 20240814 | 141200 | 72143446900 | 73400 | 73600 | 73600 | 73400 | 1057 |
| 299 | 20240814 | 141100 | 72065809800 | 73600 | 73800 | 73800 | 73600 | 290 |
| 300 | 20240814 | 141000 | 72044432500 | 73900 | 74200 | 74200 | 73800 | 1131 |
| 301 | 20240814 | 140900 | 71960711800 | 74200 | 74200 | 74300 | 74100 | 580 |
| 302 | 20240814 | 140800 | 71917675400 | 74200 | 74200 | 74200 | 74100 | 479 |
| 303 | 20240814 | 140700 | 71882150100 | 74100 | 74000 | 74300 | 74000 | 779 |
| 304 | 20240814 | 140600 | 71824400800 | 74000 | 73900 | 74200 | 73800 | 590 |
| 305 | 20240814 | 140500 | 71780749800 | 73900 | 73800 | 74000 | 73700 | 412 |
| 306 | 20240814 | 140400 | 71750323600 | 73800 | 73800 | 73900 | 73800 | 314 |
| 307 | 20240814 | 140300 | 71727142900 | 74000 | 73900 | 74000 | 73600 | 975 |
| 308 | 20240814 | 140200 | 71655146600 | 73900 | 73900 | 74100 | 73900 | 1342 |
| 309 | 20240814 | 140100 | 71555944500 | 74000 | 74000 | 74100 | 73800 | 712 |
| 310 | 20240814 | 140000 | 71503308600 | 74000 | 73400 | 74200 | 73400 | 1931 |
| 311 | 20240814 | 135900 | 71361030100 | 73400 | 73500 | 73600 | 73400 | 712 |
| 312 | 20240814 | 135800 | 71308698800 | 73600 | 73500 | 73700 | 73400 | 1631 |
| 313 | 20240814 | 135700 | 71188764700 | 73500 | 73600 | 73700 | 73500 | 1262 |
| 314 | 20240814 | 135600 | 71095894800 | 73600 | 73900 | 74000 | 73600 | 1225 |
| 315 | 20240814 | 135500 | 71005561100 | 73900 | 73900 | 74000 | 73800 | 502 |
| 316 | 20240814 | 135400 | 70968442300 | 73900 | 73900 | 74000 | 73800 | 465 |
| 317 | 20240814 | 135300 | 70934092800 | 73800 | 73800 | 73900 | 73700 | 1264 |
| 318 | 20240814 | 135200 | 70840786400 | 73900 | 74000 | 74200 | 73800 | 3285 |
| 319 | 20240814 | 135100 | 70597877200 | 74000 | 74400 | 74400 | 74000 | 3198 |
| 320 | 20240814 | 135000 | 70360535600 | 74400 | 74500 | 74800 | 74400 | 1531 |
| 321 | 20240814 | 134900 | 70246452100 | 74500 | 74700 | 74700 | 74500 | 926 |
| 322 | 20240814 | 134800 | 70177373500 | 74700 | 74500 | 75100 | 74500 | 1735 |
| 323 | 20240814 | 134700 | 70047557100 | 74400 | 74600 | 74600 | 74400 | 984 |
| 324 | 20240814 | 134600 | 69974271700 | 74600 | 74300 | 74700 | 74200 | 706 |
| 325 | 20240814 | 134500 | 69921748800 | 74300 | 74100 | 74300 | 73800 | 4588 |
| 326 | 20240814 | 134400 | 69582163300 | 74100 | 74300 | 74300 | 74000 | 1171 |
| 327 | 20240814 | 134300 | 69495385900 | 74300 | 74300 | 74600 | 74300 | 527 |
| 328 | 20240814 | 134200 | 69456192200 | 74400 | 74300 | 74500 | 74100 | 1663 |
| 329 | 20240814 | 134100 | 69332618100 | 74300 | 74300 | 74400 | 74300 | 1111 |
| 330 | 20240814 | 134000 | 69250043200 | 74400 | 74600 | 74600 | 74400 | 509 |
| 331 | 20240814 | 133900 | 69212139900 | 74600 | 74900 | 74900 | 74400 | 999 |
| 332 | 20240814 | 133800 | 69137590700 | 74800 | 75000 | 75200 | 74800 | 1284 |
| 333 | 20240814 | 133700 | 69041258900 | 75000 | 74800 | 75300 | 74800 | 2412 |
| 334 | 20240814 | 133600 | 68860088900 | 74800 | 74600 | 74800 | 74500 | 380 |
| 335 | 20240814 | 133500 | 68831748000 | 74600 | 74200 | 74800 | 74200 | 661 |
| 336 | 20240814 | 133400 | 68782507500 | 74300 | 74300 | 74400 | 74000 | 1951 |
| 337 | 20240814 | 133300 | 68637930100 | 74200 | 74200 | 74400 | 74100 | 1105 |
| 338 | 20240814 | 133200 | 68555977900 | 74100 | 74100 | 74500 | 74100 | 682 |
| 339 | 20240814 | 133100 | 68505329400 | 74400 | 74600 | 74600 | 74100 | 2876 |
| 340 | 20240814 | 133000 | 68291994000 | 74800 | 75100 | 75100 | 74600 | 696 |
| 341 | 20240814 | 132900 | 68239882700 | 75100 | 75000 | 75200 | 75000 | 1327 |
| 342 | 20240814 | 132800 | 68140270300 | 75000 | 74800 | 75100 | 74700 | 1093 |
| 343 | 20240814 | 132700 | 68058362300 | 74800 | 74400 | 74900 | 74300 | 1239 |
| 344 | 20240814 | 132600 | 67965826100 | 74300 | 74800 | 74800 | 74200 | 1459 |
| 345 | 20240814 | 132500 | 67857391800 | 74600 | 74600 | 74800 | 74300 | 1373 |
| 346 | 20240814 | 132400 | 67755122400 | 74600 | 74800 | 74900 | 74500 | 504 |
| 347 | 20240814 | 132300 | 67717464700 | 75000 | 74800 | 75000 | 74700 | 494 |
| 348 | 20240814 | 132200 | 67680514200 | 74800 | 75100 | 75100 | 74800 | 328 |
| 349 | 20240814 | 132100 | 67655925500 | 75100 | 74600 | 75200 | 74500 | 2074 |
| 350 | 20240814 | 132000 | 67500721800 | 74700 | 74800 | 74800 | 74400 | 2071 |
| 351 | 20240814 | 131900 | 67346219000 | 74800 | 74700 | 75000 | 74700 | 1091 |
| 352 | 20240814 | 131800 | 67264534900 | 74700 | 74900 | 75000 | 74300 | 8828 |
| 353 | 20240814 | 131700 | 66606299800 | 74900 | 75600 | 75600 | 74800 | 10903 |
| 354 | 20240814 | 131600 | 65788119300 | 75500 | 75600 | 75700 | 75500 | 950 |
| 355 | 20240814 | 131500 | 65716341400 | 75500 | 75800 | 75800 | 75500 | 1705 |
| 356 | 20240814 | 131400 | 65587518700 | 75700 | 76100 | 76100 | 75700 | 844 |
| 357 | 20240814 | 131300 | 65523444300 | 76100 | 76000 | 76400 | 76000 | 566 |
| 358 | 20240814 | 131200 | 65480344800 | 76000 | 76200 | 76400 | 76000 | 624 |
| 359 | 20240814 | 131100 | 65432804800 | 76300 | 76000 | 76600 | 76000 | 1620 |
| 360 | 20240814 | 131000 | 65309097700 | 76000 | 75600 | 76000 | 75500 | 5057 |
| 361 | 20240814 | 130900 | 64925420800 | 75500 | 75500 | 75800 | 75500 | 2931 |
| 362 | 20240814 | 130800 | 64703663300 | 75500 | 76200 | 76200 | 75400 | 5407 |
| 363 | 20240814 | 130700 | 64294000100 | 76200 | 76300 | 76400 | 76100 | 692 |
| 364 | 20240814 | 130600 | 64241263900 | 76200 | 76300 | 76500 | 76100 | 988 |
| 365 | 20240814 | 130500 | 64165916900 | 76200 | 76300 | 76800 | 76000 | 1939 |
| 366 | 20240814 | 130400 | 64018081400 | 76200 | 76500 | 76600 | 76100 | 3275 |
| 367 | 20240814 | 130300 | 63768176200 | 76400 | 76800 | 76800 | 76400 | 1485 |
| 368 | 20240814 | 130200 | 63654398600 | 76800 | 76800 | 77100 | 76800 | 603 |
| 369 | 20240814 | 130100 | 63608002100 | 76800 | 77000 | 77000 | 76700 | 603 |
| 370 | 20240814 | 130000 | 63561652700 | 77000 | 76700 | 77000 | 76700 | 952 |
| 371 | 20240814 | 125900 | 63488434900 | 76800 | 77300 | 77300 | 76600 | 3690 |
| 372 | 20240814 | 125800 | 63204347300 | 77200 | 77300 | 77400 | 77200 | 273 |
| 373 | 20240814 | 125700 | 63183248900 | 77300 | 77300 | 77400 | 77200 | 515 |
| 374 | 20240814 | 125600 | 63143448200 | 77300 | 77500 | 77500 | 77200 | 684 |
| 375 | 20240814 | 125500 | 63090466300 | 77500 | 77800 | 77800 | 77500 | 597 |
| 376 | 20240814 | 125400 | 63044138700 | 77700 | 77500 | 77900 | 77500 | 2360 |
| 377 | 20240814 | 125300 | 62860909800 | 77900 | 77100 | 78000 | 77000 | 2725 |
| 378 | 20240814 | 125200 | 62649662600 | 77000 | 77100 | 77300 | 77000 | 1115 |
| 379 | 20240814 | 125100 | 62563641200 | 77000 | 77600 | 77800 | 77000 | 910 |
| 380 | 20240814 | 125000 | 62493370000 | 77600 | 77100 | 78000 | 77000 | 1914 |
| 381 | 20240814 | 124900 | 62344740100 | 77100 | 77200 | 77200 | 77100 | 562 |
| 382 | 20240814 | 124800 | 62301408200 | 77200 | 77500 | 77500 | 77100 | 1175 |
| 383 | 20240814 | 124700 | 62210528600 | 77500 | 77700 | 78000 | 77500 | 1754 |
| 384 | 20240814 | 124600 | 62074143700 | 77700 | 77600 | 77800 | 77400 | 1806 |
| 385 | 20240814 | 124500 | 61933858700 | 77800 | 77300 | 77800 | 77300 | 1161 |
| 386 | 20240814 | 124400 | 61843939900 | 77300 | 77300 | 77400 | 77200 | 988 |
| 387 | 20240814 | 124300 | 61767570200 | 77200 | 77100 | 77200 | 76900 | 1661 |
| 388 | 20240814 | 124200 | 61639672400 | 77000 | 77500 | 77500 | 77000 | 744 |
| 389 | 20240814 | 124100 | 61582271200 | 77500 | 77600 | 77900 | 77300 | 978 |
| 390 | 20240814 | 124000 | 61506400000 | 77600 | 77200 | 77600 | 76900 | 911 |
| 391 | 20240814 | 123900 | 61436106800 | 77200 | 77500 | 77700 | 77100 | 1205 |
| 392 | 20240814 | 123800 | 61342845100 | 77500 | 77700 | 77900 | 77500 | 2105 |
| 393 | 20240814 | 123700 | 61179342700 | 77700 | 77300 | 77700 | 77100 | 2595 |
| 394 | 20240814 | 123600 | 60978383900 | 77300 | 76600 | 77300 | 76600 | 1721 |
| 395 | 20240814 | 123500 | 60846018600 | 76600 | 76500 | 76600 | 76200 | 1139 |
| 396 | 20240814 | 123400 | 60759068900 | 76500 | 76300 | 76500 | 76100 | 1489 |
| 397 | 20240814 | 123300 | 60645464000 | 76300 | 76600 | 76600 | 76300 | 1144 |
| 398 | 20240814 | 123200 | 60557972600 | 76600 | 76200 | 76700 | 76100 | 2349 |
| 399 | 20240814 | 123100 | 60378538600 | 76300 | 77000 | 77100 | 76000 | 3470 |
| 400 | 20240814 | 123000 | 60113159700 | 77000 | 77200 | 77200 | 77000 | 383 |
| 401 | 20240814 | 122900 | 60083650100 | 77200 | 77200 | 77400 | 77000 | 675 |
| 402 | 20240814 | 122800 | 60031569300 | 77200 | 77300 | 77500 | 77200 | 621 |
| 403 | 20240814 | 122700 | 59983549800 | 77400 | 77300 | 77500 | 77200 | 616 |
| 404 | 20240814 | 122600 | 59935910100 | 77300 | 77300 | 77500 | 77100 | 533 |
| 405 | 20240814 | 122500 | 59894712400 | 77300 | 77500 | 77600 | 77100 | 1214 |
| 406 | 20240814 | 122400 | 59800920400 | 77500 | 77900 | 78000 | 77500 | 1187 |
| 407 | 20240814 | 122300 | 59708701300 | 77900 | 77600 | 78100 | 77600 | 1681 |
| 408 | 20240814 | 122200 | 59577785700 | 77700 | 77700 | 77900 | 77600 | 2451 |
| 409 | 20240814 | 122100 | 59387316500 | 77600 | 77400 | 77800 | 77200 | 1503 |
| 410 | 20240814 | 122000 | 59270653500 | 77200 | 76900 | 77600 | 76400 | 7841 |
| 411 | 20240814 | 121900 | 58667126600 | 76900 | 77400 | 77400 | 76900 | 7570 |
| 412 | 20240814 | 121800 | 58083374700 | 77500 | 78200 | 78200 | 77100 | 4508 |
| 413 | 20240814 | 121700 | 57733590700 | 78200 | 78100 | 78200 | 78000 | 1256 |
| 414 | 20240814 | 121600 | 57635538100 | 78200 | 78400 | 78400 | 77900 | 1062 |
| 415 | 20240814 | 121500 | 57552638200 | 78200 | 78000 | 78400 | 77800 | 1907 |
| 416 | 20240814 | 121400 | 57403815600 | 77900 | 78600 | 78700 | 77800 | 1377 |
| 417 | 20240814 | 121300 | 57296027800 | 78600 | 78700 | 78800 | 78600 | 401 |
| 418 | 20240814 | 121200 | 57264490700 | 78800 | 78700 | 78900 | 78700 | 1121 |
| 419 | 20240814 | 121100 | 57176161000 | 78700 | 78700 | 78800 | 78700 | 788 |
| 420 | 20240814 | 121000 | 57114109400 | 78700 | 78700 | 78900 | 78600 | 1313 |
| 421 | 20240814 | 120900 | 57010703900 | 78500 | 78300 | 78700 | 78100 | 2172 |
| 422 | 20240814 | 120800 | 56840730700 | 78300 | 78800 | 79000 | 78300 | 2985 |
| 423 | 20240814 | 120700 | 56606080500 | 78800 | 79000 | 79000 | 78700 | 1879 |
| 424 | 20240814 | 120600 | 56458033300 | 79000 | 79200 | 79200 | 78600 | 3838 |
| 425 | 20240814 | 120500 | 56155218800 | 79200 | 79400 | 79500 | 79200 | 1293 |
| 426 | 20240814 | 120400 | 56052593400 | 79400 | 79000 | 79500 | 79000 | 2008 |
| 427 | 20240814 | 120300 | 55893459600 | 79000 | 79800 | 79900 | 79000 | 3947 |
| 428 | 20240814 | 120200 | 55580443300 | 79800 | 80000 | 80100 | 79400 | 4937 |
| 429 | 20240814 | 120100 | 55186626500 | 80100 | 80200 | 80300 | 80000 | 1407 |
| 430 | 20240814 | 120000 | 55073880300 | 80200 | 80700 | 80800 | 80100 | 1842 |
| 431 | 20240814 | 115900 | 54925736300 | 80700 | 81300 | 81400 | 80700 | 3885 |
| 432 | 20240814 | 115800 | 54610873200 | 81300 | 79600 | 81400 | 79600 | 13508 |
| 433 | 20240814 | 115700 | 53522330100 | 79600 | 79100 | 79600 | 79100 | 2419 |
| 434 | 20240814 | 115600 | 53330262400 | 79100 | 79300 | 79400 | 79100 | 1061 |
| 435 | 20240814 | 115500 | 53246191300 | 79300 | 79300 | 79400 | 79200 | 1554 |
| 436 | 20240814 | 115400 | 53122974700 | 79300 | 79400 | 79500 | 79100 | 2716 |
| 437 | 20240814 | 115300 | 52907756300 | 79400 | 79400 | 79500 | 79300 | 1121 |
| 438 | 20240814 | 115200 | 52818814300 | 79300 | 78800 | 79900 | 78800 | 7599 |
| 439 | 20240814 | 115100 | 52215560100 | 78800 | 79200 | 79200 | 78800 | 3169 |
| 440 | 20240814 | 115000 | 51965508900 | 79100 | 79600 | 79900 | 78500 | 4250 |
| 441 | 20240814 | 114900 | 51629137400 | 79600 | 80200 | 80400 | 79600 | 6721 |
| 442 | 20240814 | 114800 | 51091316400 | 80300 | 79200 | 80900 | 79100 | 37915 |
| 443 | 20240814 | 114700 | 48058027700 | 79200 | 79100 | 79400 | 78900 | 3752 |
| 444 | 20240814 | 114600 | 47761111500 | 79100 | 78100 | 79300 | 78100 | 10385 |
| 445 | 20240814 | 114500 | 46942120600 | 78200 | 78000 | 78200 | 77900 | 1044 |
| 446 | 20240814 | 114400 | 46860587400 | 78000 | 78100 | 78100 | 77900 | 1725 |
| 447 | 20240814 | 114300 | 46726117300 | 78000 | 77700 | 78400 | 77700 | 3271 |
| 448 | 20240814 | 114200 | 46470853200 | 77700 | 77700 | 77900 | 77500 | 2851 |
| 449 | 20240814 | 114100 | 46249312100 | 77700 | 78000 | 78300 | 77600 | 5847 |
| 450 | 20240814 | 114000 | 45793425000 | 78000 | 78700 | 78900 | 77800 | 7620 |
| 451 | 20240814 | 113900 | 45197253800 | 78600 | 78600 | 79000 | 78300 | 10991 |
| 452 | 20240814 | 113800 | 44333189700 | 79400 | 79400 | 79400 | 79400 | 0 |
| 453 | 20240814 | 113700 | 44333189700 | 79400 | 78700 | 79400 | 78600 | 15955 |
| 454 | 20240814 | 113600 | 43070512700 | 78700 | 78400 | 79000 | 78200 | 20554 |
| 455 | 20240814 | 113500 | 41451620800 | 78300 | 77100 | 78500 | 77100 | 19497 |
| 456 | 20240814 | 113400 | 39931127100 | 77200 | 76800 | 77400 | 76800 | 3868 |
| 457 | 20240814 | 113300 | 39632572200 | 76900 | 77000 | 77100 | 76500 | 1621 |
| 458 | 20240814 | 113200 | 39508139600 | 77000 | 76300 | 77000 | 76200 | 8000 |
| 459 | 20240814 | 113100 | 38893770900 | 76400 | 76400 | 76700 | 76100 | 2609 |
| 460 | 20240814 | 113000 | 38694427200 | 76400 | 75800 | 76400 | 75700 | 1870 |
| 461 | 20240814 | 112900 | 38552510700 | 75900 | 76600 | 76700 | 75600 | 3276 |
| 462 | 20240814 | 112800 | 38304021500 | 76700 | 76100 | 76800 | 76000 | 6884 |
| 463 | 20240814 | 112700 | 37778013700 | 76100 | 76900 | 77100 | 76100 | 5463 |
| 464 | 20240814 | 112600 | 37359012500 | 76800 | 76800 | 77300 | 76600 | 4052 |
| 465 | 20240814 | 112500 | 37047337600 | 76900 | 77600 | 77600 | 76400 | 7763 |
| 466 | 20240814 | 112400 | 36447973300 | 77600 | 77000 | 77600 | 76400 | 10411 |
| 467 | 20240814 | 112300 | 35647325200 | 77000 | 75900 | 77100 | 75500 | 25895 |
| 468 | 20240814 | 112200 | 33667258600 | 75700 | 74100 | 76000 | 73800 | 12241 |
| 469 | 20240814 | 112100 | 32747964300 | 74100 | 74100 | 74400 | 73800 | 2625 |
| 470 | 20240814 | 112000 | 32553381000 | 74200 | 73700 | 74200 | 73500 | 1719 |
| 471 | 20240814 | 111900 | 32426373300 | 73800 | 74100 | 74300 | 73800 | 2588 |
| 472 | 20240814 | 111800 | 32234705700 | 74000 | 73900 | 74300 | 73600 | 5042 |
| 473 | 20240814 | 111700 | 31862264500 | 73900 | 74300 | 74600 | 73800 | 3604 |
| 474 | 20240814 | 111600 | 31594709100 | 74300 | 75500 | 75900 | 74300 | 7166 |
| 475 | 20240814 | 111500 | 31057839000 | 75200 | 74900 | 75900 | 74500 | 10658 |
| 476 | 20240814 | 111400 | 30254843800 | 74900 | 74400 | 75400 | 74300 | 8670 |
| 477 | 20240814 | 111300 | 29604876600 | 74400 | 75300 | 75500 | 74300 | 5291 |
| 478 | 20240814 | 111200 | 29209629600 | 75400 | 74200 | 75700 | 74200 | 25964 |
| 479 | 20240814 | 111100 | 27259816700 | 74100 | 73100 | 74400 | 73100 | 5552 |
| 480 | 20240814 | 111000 | 26849784900 | 73100 | 73800 | 74000 | 73000 | 6835 |
| 481 | 20240814 | 110900 | 26346783400 | 73800 | 73600 | 74700 | 73400 | 13156 |
| 482 | 20240814 | 110800 | 25374046600 | 73600 | 73100 | 73700 | 72900 | 4099 |
| 483 | 20240814 | 110700 | 25073208200 | 73100 | 73600 | 73600 | 72600 | 3696 |
| 484 | 20240814 | 110600 | 24803832400 | 73500 | 73300 | 73900 | 73200 | 7134 |
| 485 | 20240814 | 110500 | 24279187600 | 73200 | 73000 | 73300 | 72200 | 6415 |
| 486 | 20240814 | 110400 | 23813048500 | 73000 | 74000 | 74500 | 72900 | 9902 |
| 487 | 20240814 | 110300 | 23083777300 | 74200 | 73200 | 74200 | 73100 | 14682 |
| 488 | 20240814 | 110200 | 22002916300 | 73200 | 73100 | 73500 | 72600 | 9445 |
| 489 | 20240814 | 110100 | 21313404700 | 73300 | 73400 | 73800 | 72800 | 12232 |
| 490 | 20240814 | 110000 | 20418730400 | 73500 | 72800 | 74300 | 72300 | 21692 |
| 491 | 20240814 | 105900 | 18825181700 | 72600 | 72900 | 74500 | 72300 | 30195 |
| 492 | 20240814 | 105800 | 16605011000 | 72900 | 77400 | 77500 | 72700 | 36084 |
| 493 | 20240814 | 105700 | 13899798600 | 77500 | 76400 | 79400 | 75200 | 44372 |
| 494 | 20240814 | 105600 | 10460086200 | 76300 | 74700 | 76400 | 72500 | 50105 |
| 495 | 20240814 | 105500 | 6719336700 | 74800 | 72200 | 75000 | 72200 | 50400 |
| 496 | 20240814 | 105400 | 3035282800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 497 | 20240814 | 105300 | 3035282800 | 70100 | 65800 | 70100 | 65800 | 27199 |
| 498 | 20240814 | 105200 | 1171420200 | 65800 | 64700 | 65800 | 64700 | 4840 |
| 499 | 20240814 | 105100 | 855657500 | 64700 | 64700 | 64800 | 64600 | 407 |
| 500 | 20240814 | 105000 | 829333800 | 64700 | 64700 | 64700 | 64700 | 533 |
| 501 | 20240814 | 104900 | 794848700 | 64700 | 64700 | 64700 | 64700 | 352 |
| 502 | 20240814 | 104800 | 772074300 | 64700 | 64900 | 64900 | 64600 | 1452 |
| 503 | 20240814 | 104700 | 678176600 | 65000 | 64800 | 65000 | 64800 | 418 |
| 504 | 20240814 | 104600 | 651066800 | 64800 | 64700 | 64800 | 64700 | 64 |
| 505 | 20240814 | 104500 | 646920100 | 64800 | 64800 | 64800 | 64800 | 1 |
| 506 | 20240814 | 104400 | 646855300 | 64700 | 64700 | 64700 | 64700 | 20 |
| 507 | 20240814 | 104300 | 645561300 | 64800 | 64800 | 64800 | 64800 | 2 |
| 508 | 20240814 | 104200 | 645431700 | 64800 | 64800 | 64800 | 64800 | 26 |
| 509 | 20240814 | 104100 | 643746900 | 64800 | 64800 | 64800 | 64800 | 17 |
| 510 | 20240814 | 104000 | 642645300 | 64800 | 64800 | 64800 | 64800 | 4 |
| 511 | 20240814 | 103900 | 642386100 | 64800 | 64800 | 64800 | 64800 | 5 |
| 512 | 20240814 | 103800 | 642062100 | 64800 | 64800 | 64800 | 64800 | 34 |
| 513 | 20240814 | 103700 | 639858900 | 64800 | 64900 | 64900 | 64800 | 7 |
| 514 | 20240814 | 103600 | 639405100 | 64700 | 64700 | 64700 | 64700 | 5 |
| 515 | 20240814 | 103500 | 639081600 | 64700 | 64700 | 64700 | 64700 | 20 |
| 516 | 20240814 | 103400 | 637787600 | 64800 | 64800 | 64800 | 64800 | 205 |
| 517 | 20240814 | 103300 | 624503600 | 64900 | 64900 | 64900 | 64900 | 0 |
| 518 | 20240814 | 103200 | 624503600 | 64900 | 64800 | 64900 | 64800 | 54 |
| 519 | 20240814 | 103100 | 621002800 | 64800 | 64800 | 64800 | 64800 | 9 |
| 520 | 20240814 | 103000 | 620419600 | 64900 | 64800 | 64900 | 64800 | 49 |
| 521 | 20240814 | 102900 | 617243800 | 64800 | 64700 | 64900 | 64700 | 83 |
| 522 | 20240814 | 102800 | 611866900 | 64800 | 64800 | 64800 | 64800 | 0 |
| 523 | 20240814 | 102700 | 611866900 | 64800 | 64800 | 64800 | 64800 | 28 |
| 524 | 20240814 | 102600 | 610052500 | 64800 | 64700 | 64800 | 64700 | 35 |
| 525 | 20240814 | 102500 | 607786500 | 64700 | 64700 | 64700 | 64700 | 0 |
| 526 | 20240814 | 102400 | 607786500 | 64700 | 64800 | 64800 | 64700 | 17 |
| 527 | 20240814 | 102300 | 606685600 | 64700 | 64800 | 64800 | 64700 | 45 |
| 528 | 20240814 | 102200 | 603772100 | 64800 | 64800 | 64800 | 64800 | 10 |
| 529 | 20240814 | 102100 | 603124100 | 64700 | 64700 | 64700 | 64700 | 2 |
| 530 | 20240814 | 102000 | 602994700 | 64700 | 64800 | 64800 | 64700 | 6 |
| 531 | 20240814 | 101900 | 602606400 | 64700 | 64800 | 64800 | 64700 | 31 |
| 532 | 20240814 | 101800 | 600599600 | 64800 | 64800 | 64800 | 64800 | 14 |
| 533 | 20240814 | 101700 | 599692400 | 64800 | 64800 | 64800 | 64800 | 10 |
| 534 | 20240814 | 101600 | 599044400 | 64700 | 64700 | 64700 | 64700 | 21 |
| 535 | 20240814 | 101500 | 597685700 | 64800 | 64800 | 64800 | 64800 | 0 |
| 536 | 20240814 | 101400 | 597685700 | 64800 | 64800 | 64800 | 64800 | 10 |
| 537 | 20240814 | 101300 | 597037700 | 64700 | 64800 | 64800 | 64700 | 37 |
| 538 | 20240814 | 101200 | 594642100 | 64700 | 64700 | 64700 | 64700 | 10 |
| 539 | 20240814 | 101100 | 593995100 | 64700 | 64700 | 64700 | 64700 | 6 |
| 540 | 20240814 | 101000 | 593606900 | 64700 | 64800 | 64800 | 64700 | 30 |
| 541 | 20240814 | 100900 | 591664900 | 64800 | 64800 | 64800 | 64800 | 14 |
| 542 | 20240814 | 100800 | 590757700 | 64900 | 64900 | 64900 | 64900 | 16 |
| 543 | 20240814 | 100700 | 589719300 | 64800 | 64800 | 64800 | 64800 | 37 |
| 544 | 20240814 | 100600 | 587321700 | 64800 | 64800 | 64800 | 64800 | 13 |
| 545 | 20240814 | 100500 | 586479300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 546 | 20240814 | 100400 | 586479300 | 64800 | 64800 | 64900 | 64800 | 42 |
| 547 | 20240814 | 100300 | 583757400 | 64900 | 64900 | 64900 | 64800 | 81 |
| 548 | 20240814 | 100200 | 578506200 | 64900 | 64900 | 64900 | 64800 | 329 |
| 549 | 20240814 | 100100 | 557179600 | 64900 | 64800 | 64900 | 64800 | 43 |
| 550 | 20240814 | 100000 | 554391400 | 64800 | 64900 | 64900 | 64800 | 3 |
| 551 | 20240814 | 095900 | 554196800 | 64900 | 64800 | 64900 | 64800 | 98 |
| 552 | 20240814 | 095800 | 547846100 | 64900 | 64900 | 64900 | 64800 | 101 |
| 553 | 20240814 | 095700 | 541291300 | 65000 | 64900 | 65000 | 64900 | 144 |
| 554 | 20240814 | 095600 | 531943800 | 65000 | 64900 | 65000 | 64900 | 21 |
| 555 | 20240814 | 095500 | 530580500 | 65000 | 64900 | 65000 | 64900 | 21 |
| 556 | 20240814 | 095400 | 529217500 | 65000 | 64900 | 65000 | 64900 | 9 |
| 557 | 20240814 | 095300 | 528633000 | 65000 | 64900 | 65000 | 64900 | 63 |
| 558 | 20240814 | 095200 | 524542500 | 65000 | 64900 | 65000 | 64900 | 6 |
| 559 | 20240814 | 095100 | 524153000 | 65000 | 64900 | 65000 | 64900 | 27 |
| 560 | 20240814 | 095000 | 522400500 | 65000 | 64900 | 65000 | 64900 | 61 |
| 561 | 20240814 | 094900 | 518441000 | 65000 | 65000 | 65000 | 64900 | 45 |
| 562 | 20240814 | 094800 | 515519000 | 65000 | 65000 | 65000 | 65000 | 4 |
| 563 | 20240814 | 094700 | 515259000 | 65000 | 64900 | 65000 | 64900 | 21 |
| 564 | 20240814 | 094600 | 513895900 | 65000 | 65000 | 65000 | 64900 | 14 |
| 565 | 20240814 | 094500 | 512987100 | 65000 | 65000 | 65000 | 65000 | 1 |
| 566 | 20240814 | 094400 | 512922100 | 65000 | 65000 | 65000 | 64900 | 57 |
| 567 | 20240814 | 094300 | 509221100 | 65000 | 65000 | 65000 | 64900 | 25 |
| 568 | 20240814 | 094200 | 507596300 | 65000 | 64900 | 65000 | 64900 | 235 |
| 569 | 20240814 | 094100 | 492344700 | 64900 | 64800 | 64900 | 64800 | 44 |
| 570 | 20240814 | 094000 | 489489300 | 64900 | 64900 | 64900 | 64900 | 1 |
| 571 | 20240814 | 093900 | 489424400 | 64900 | 64900 | 64900 | 64900 | 1 |
| 572 | 20240814 | 093800 | 489359500 | 64900 | 64800 | 64900 | 64800 | 77 |
| 573 | 20240814 | 093700 | 484369600 | 64800 | 64800 | 64800 | 64700 | 22 |
| 574 | 20240814 | 093600 | 482946000 | 64800 | 64800 | 64800 | 64800 | 1 |
| 575 | 20240814 | 093500 | 482881200 | 64800 | 64700 | 64800 | 64700 | 37 |
| 576 | 20240814 | 093400 | 480485600 | 64800 | 64800 | 64800 | 64800 | 23 |
| 577 | 20240814 | 093300 | 478995200 | 64800 | 64800 | 64800 | 64800 | 2 |
| 578 | 20240814 | 093200 | 478865600 | 64900 | 64800 | 64900 | 64800 | 31 |
| 579 | 20240814 | 093100 | 476856700 | 64800 | 64800 | 64900 | 64800 | 41 |
| 580 | 20240814 | 093000 | 474197800 | 64800 | 64700 | 64900 | 64700 | 41 |
| 581 | 20240814 | 092900 | 471541000 | 64800 | 64400 | 64800 | 64400 | 440 |
| 582 | 20240814 | 092800 | 443118100 | 64400 | 64400 | 64400 | 64400 | 21 |
| 583 | 20240814 | 092700 | 441765700 | 64300 | 64400 | 64400 | 64300 | 120 |
| 584 | 20240814 | 092600 | 434046600 | 64300 | 64400 | 64400 | 64300 | 89 |
| 585 | 20240814 | 092500 | 428322800 | 64300 | 64300 | 64400 | 64300 | 129 |
| 586 | 20240814 | 092400 | 420027700 | 64400 | 64400 | 64500 | 64300 | 319 |
| 587 | 20240814 | 092300 | 399494700 | 64400 | 64500 | 64600 | 64400 | 85 |
| 588 | 20240814 | 092200 | 394012600 | 64600 | 64500 | 64600 | 64500 | 100 |
| 589 | 20240814 | 092100 | 387560400 | 64600 | 64300 | 64600 | 64300 | 200 |
| 590 | 20240814 | 092000 | 374680000 | 64400 | 64500 | 64600 | 64400 | 196 |
| 591 | 20240814 | 091900 | 362039500 | 64500 | 64600 | 64600 | 64500 | 108 |
| 592 | 20240814 | 091800 | 355073200 | 64600 | 64600 | 64600 | 64600 | 72 |
| 593 | 20240814 | 091700 | 350422000 | 64500 | 64800 | 64800 | 64500 | 589 |
| 594 | 20240814 | 091600 | 312418400 | 64800 | 64800 | 64800 | 64800 | 1 |
| 595 | 20240814 | 091500 | 312353600 | 64800 | 64800 | 64800 | 64700 | 39 |
| 596 | 20240814 | 091400 | 309829400 | 64800 | 64700 | 64800 | 64700 | 59 |
| 597 | 20240814 | 091300 | 306011500 | 64700 | 64800 | 64800 | 64700 | 14 |
| 598 | 20240814 | 091200 | 305105600 | 64700 | 64800 | 64800 | 64600 | 93 |
| 599 | 20240814 | 091100 | 299094000 | 64800 | 64800 | 64800 | 64800 | 12 |
| 600 | 20240814 | 091000 | 298316400 | 64700 | 64700 | 64800 | 64700 | 87 |
| 601 | 20240814 | 090900 | 292687400 | 64700 | 65000 | 65000 | 64700 | 85 |
| 602 | 20240814 | 090800 | 287167800 | 65100 | 65100 | 65200 | 64500 | 266 |
| 603 | 20240814 | 090700 | 269876500 | 65200 | 65200 | 65200 | 65100 | 114 |
| 604 | 20240814 | 090600 | 262445700 | 65200 | 65200 | 65200 | 65100 | 232 |
| 605 | 20240814 | 090500 | 247322300 | 65200 | 65100 | 65200 | 65100 | 226 |
| 606 | 20240814 | 090400 | 232609300 | 65200 | 64600 | 65200 | 64600 | 1072 |
| 607 | 20240814 | 090300 | 163070600 | 64500 | 64400 | 64500 | 64200 | 201 |
| 608 | 20240814 | 090200 | 150141400 | 64400 | 64600 | 64600 | 64400 | 86 |
| 609 | 20240814 | 090100 | 144594000 | 64600 | 64800 | 65000 | 64600 | 688 |
| 610 | 20240814 | 090000 | 100089900 | 64800 | 63800 | 65000 | 63700 | 1551 |