35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 190300 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 15843 |
| 3 | 20240807 | 190200 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 4 | 20240807 | 190100 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 5 | 20240807 | 190000 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 6 | 20240807 | 185900 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 7 | 20240807 | 185800 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 8 | 20240807 | 185700 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 9 | 20240807 | 185600 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 10 | 20240807 | 185500 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 11 | 20240807 | 185400 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 12 | 20240807 | 185300 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 13 | 20240807 | 185200 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 14 | 20240807 | 185100 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 15 | 20240807 | 185000 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 16 | 20240807 | 184900 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 17 | 20240807 | 184800 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 18 | 20240807 | 184700 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 19 | 20240807 | 184600 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 20 | 20240807 | 184500 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 21 | 20240807 | 184400 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 22 | 20240807 | 184300 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 23 | 20240807 | 184200 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 24 | 20240807 | 184100 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 25 | 20240807 | 184000 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 26 | 20240807 | 183900 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 27 | 20240807 | 183800 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 28 | 20240807 | 183700 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 29 | 20240807 | 183600 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 30 | 20240807 | 183500 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 31 | 20240807 | 183400 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 32 | 20240807 | 183300 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 15843 |
| 33 | 20240807 | 183200 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 34 | 20240807 | 183100 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 35 | 20240807 | 183000 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 36 | 20240807 | 182900 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 37 | 20240807 | 182800 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 38 | 20240807 | 182700 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 39 | 20240807 | 182600 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 40 | 20240807 | 182500 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 41 | 20240807 | 182400 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 42 | 20240807 | 182300 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 43 | 20240807 | 182200 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 44 | 20240807 | 182100 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 45 | 20240807 | 182000 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 46 | 20240807 | 181900 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 47 | 20240807 | 181800 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 48 | 20240807 | 181700 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 49 | 20240807 | 181600 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 50 | 20240807 | 181500 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 51 | 20240807 | 181400 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 52 | 20240807 | 181300 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 53 | 20240807 | 181200 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 54 | 20240807 | 181100 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 55 | 20240807 | 181000 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 56 | 20240807 | 180900 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 57 | 20240807 | 180800 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 58 | 20240807 | 180700 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 59 | 20240807 | 180600 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 60 | 20240807 | 180500 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 61 | 20240807 | 180400 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 62 | 20240807 | 180300 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 15843 |
| 63 | 20240807 | 180200 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 64 | 20240807 | 180100 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 65 | 20240807 | 180000 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 66 | 20240807 | 175900 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 67 | 20240807 | 175800 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 68 | 20240807 | 175700 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 69 | 20240807 | 175600 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 70 | 20240807 | 175500 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 71 | 20240807 | 175400 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 72 | 20240807 | 175300 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 73 | 20240807 | 175200 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 74 | 20240807 | 175100 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 75 | 20240807 | 175000 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 76 | 20240807 | 174900 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 77 | 20240807 | 174800 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 78 | 20240807 | 174700 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 79 | 20240807 | 174600 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 80 | 20240807 | 174500 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 81 | 20240807 | 174400 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 82 | 20240807 | 174300 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 83 | 20240807 | 174200 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 84 | 20240807 | 174100 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 85 | 20240807 | 174000 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 86 | 20240807 | 173900 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 87 | 20240807 | 173800 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 88 | 20240807 | 173700 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 89 | 20240807 | 173600 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 90 | 20240807 | 173500 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 91 | 20240807 | 173400 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 92 | 20240807 | 173300 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 15843 |
| 93 | 20240807 | 173200 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 94 | 20240807 | 173100 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 95 | 20240807 | 173000 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 96 | 20240807 | 172900 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 97 | 20240807 | 172800 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 98 | 20240807 | 172700 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 99 | 20240807 | 172600 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 100 | 20240807 | 172500 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 101 | 20240807 | 172400 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 102 | 20240807 | 172300 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 103 | 20240807 | 172200 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 104 | 20240807 | 172100 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 105 | 20240807 | 172000 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 106 | 20240807 | 171900 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 107 | 20240807 | 171800 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 108 | 20240807 | 171700 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 109 | 20240807 | 171600 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 110 | 20240807 | 171500 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 111 | 20240807 | 171400 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 112 | 20240807 | 171300 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 113 | 20240807 | 171200 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 114 | 20240807 | 171100 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 115 | 20240807 | 171000 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 116 | 20240807 | 170900 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 117 | 20240807 | 170800 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 118 | 20240807 | 170700 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 119 | 20240807 | 170600 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 120 | 20240807 | 170500 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 121 | 20240807 | 170400 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 122 | 20240807 | 170300 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 15843 |
| 123 | 20240807 | 170200 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 124 | 20240807 | 170100 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 125 | 20240807 | 170000 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 126 | 20240807 | 165900 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 127 | 20240807 | 165800 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 128 | 20240807 | 165700 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 129 | 20240807 | 165600 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 130 | 20240807 | 165500 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 131 | 20240807 | 165400 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 132 | 20240807 | 165300 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 133 | 20240807 | 165200 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 134 | 20240807 | 165100 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 135 | 20240807 | 165000 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 136 | 20240807 | 164900 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 137 | 20240807 | 164800 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 138 | 20240807 | 164700 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 139 | 20240807 | 164600 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 140 | 20240807 | 164500 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 141 | 20240807 | 164400 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 142 | 20240807 | 164300 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 143 | 20240807 | 164200 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 144 | 20240807 | 164100 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 145 | 20240807 | 164000 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 146 | 20240807 | 163900 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 147 | 20240807 | 163800 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 148 | 20240807 | 163700 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 149 | 20240807 | 163600 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 150 | 20240807 | 163500 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 151 | 20240807 | 163400 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 152 | 20240807 | 163300 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 15843 |
| 153 | 20240807 | 163200 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 154 | 20240807 | 163100 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 155 | 20240807 | 163000 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 156 | 20240807 | 162900 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 157 | 20240807 | 162800 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 158 | 20240807 | 162700 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 159 | 20240807 | 162600 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 160 | 20240807 | 162500 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 161 | 20240807 | 162400 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 162 | 20240807 | 162300 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 163 | 20240807 | 162200 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 164 | 20240807 | 162100 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 165 | 20240807 | 162000 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 166 | 20240807 | 161900 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 167 | 20240807 | 161800 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 168 | 20240807 | 161700 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 169 | 20240807 | 161600 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 170 | 20240807 | 161500 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 171 | 20240807 | 161400 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 172 | 20240807 | 161300 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 173 | 20240807 | 161200 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 174 | 20240807 | 161100 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 175 | 20240807 | 161000 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 176 | 20240807 | 160900 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 177 | 20240807 | 160800 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 178 | 20240807 | 160700 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 179 | 20240807 | 160600 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 180 | 20240807 | 160500 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 181 | 20240807 | 160400 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 182 | 20240807 | 160300 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 15843 |
| 183 | 20240807 | 160200 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 184 | 20240807 | 160100 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 185 | 20240807 | 160000 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 186 | 20240807 | 155900 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 187 | 20240807 | 155800 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 188 | 20240807 | 155700 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 189 | 20240807 | 155600 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 190 | 20240807 | 155500 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 191 | 20240807 | 155400 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 192 | 20240807 | 155300 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 193 | 20240807 | 155200 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 194 | 20240807 | 155100 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 195 | 20240807 | 155000 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 196 | 20240807 | 154900 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 197 | 20240807 | 154800 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 198 | 20240807 | 154700 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 199 | 20240807 | 154600 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 200 | 20240807 | 154500 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 201 | 20240807 | 154400 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 202 | 20240807 | 154300 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 203 | 20240807 | 154200 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 204 | 20240807 | 154100 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 205 | 20240807 | 154000 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 206 | 20240807 | 153900 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 207 | 20240807 | 153800 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 208 | 20240807 | 153700 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 209 | 20240807 | 153600 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 210 | 20240807 | 153500 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 211 | 20240807 | 153400 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 212 | 20240807 | 153300 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 15843 |
| 213 | 20240807 | 153200 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 214 | 20240807 | 153100 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 0 |
| 215 | 20240807 | 153000 | 19698376100 | 143800 | 143800 | 143800 | 143800 | 15843 |
| 216 | 20240807 | 152900 | 17420152700 | 143200 | 143200 | 143200 | 143200 | 0 |
| 217 | 20240807 | 152800 | 17420152700 | 143200 | 143200 | 143200 | 143200 | 0 |
| 218 | 20240807 | 152700 | 17420152700 | 143200 | 143200 | 143200 | 143200 | 0 |
| 219 | 20240807 | 152600 | 17420152700 | 143200 | 143200 | 143200 | 143200 | 0 |
| 220 | 20240807 | 152500 | 17420152700 | 143200 | 143200 | 143200 | 143200 | 0 |
| 221 | 20240807 | 152400 | 17420152700 | 143200 | 143200 | 143200 | 143200 | 0 |
| 222 | 20240807 | 152300 | 17420152700 | 143200 | 143200 | 143200 | 143200 | 0 |
| 223 | 20240807 | 152200 | 17420152700 | 143200 | 143200 | 143200 | 143200 | 0 |
| 224 | 20240807 | 152100 | 17420152700 | 143200 | 143200 | 143200 | 143200 | 0 |
| 225 | 20240807 | 152000 | 17420152700 | 143200 | 143200 | 143200 | 143200 | 0 |
| 226 | 20240807 | 151900 | 17420152700 | 143200 | 143400 | 143800 | 143200 | 449 |
| 227 | 20240807 | 151800 | 17355810800 | 143400 | 143700 | 143800 | 143300 | 259 |
| 228 | 20240807 | 151700 | 17318632100 | 143800 | 143800 | 143800 | 143700 | 175 |
| 229 | 20240807 | 151600 | 17293473100 | 143800 | 144100 | 144400 | 143700 | 545 |
| 230 | 20240807 | 151500 | 17215041700 | 144100 | 143800 | 144100 | 143700 | 399 |
| 231 | 20240807 | 151400 | 17157627300 | 143800 | 143700 | 143800 | 143700 | 147 |
| 232 | 20240807 | 151300 | 17136489100 | 143800 | 143700 | 143800 | 143600 | 163 |
| 233 | 20240807 | 151200 | 17113065600 | 143700 | 143600 | 143700 | 143500 | 131 |
| 234 | 20240807 | 151100 | 17094251000 | 143600 | 143900 | 143900 | 143300 | 167 |
| 235 | 20240807 | 151000 | 17070267700 | 143200 | 144000 | 144000 | 143000 | 1835 |
| 236 | 20240807 | 150900 | 16807014800 | 144000 | 143900 | 144000 | 143900 | 172 |
| 237 | 20240807 | 150800 | 16782248700 | 144000 | 144000 | 144000 | 143900 | 172 |
| 238 | 20240807 | 150700 | 16757484100 | 144000 | 143900 | 144000 | 143900 | 160 |
| 239 | 20240807 | 150600 | 16734447500 | 144000 | 144300 | 144300 | 143600 | 277 |
| 240 | 20240807 | 150500 | 16694563200 | 144300 | 144100 | 144300 | 144100 | 209 |
| 241 | 20240807 | 150400 | 16664411200 | 144200 | 144000 | 144200 | 144000 | 88 |
| 242 | 20240807 | 150300 | 16651732900 | 144000 | 143900 | 144400 | 143500 | 1232 |
| 243 | 20240807 | 150200 | 16474500100 | 143900 | 144000 | 144000 | 143800 | 168 |
| 244 | 20240807 | 150100 | 16450321200 | 144000 | 144300 | 144500 | 143900 | 484 |
| 245 | 20240807 | 150000 | 16380520200 | 144300 | 144600 | 144700 | 144200 | 432 |
| 246 | 20240807 | 145900 | 16318110500 | 144500 | 144300 | 144500 | 144200 | 465 |
| 247 | 20240807 | 145800 | 16250982100 | 144300 | 144300 | 144400 | 144300 | 276 |
| 248 | 20240807 | 145700 | 16211132700 | 144300 | 144500 | 144600 | 144300 | 759 |
| 249 | 20240807 | 145600 | 16101430500 | 144500 | 144500 | 144600 | 144500 | 95 |
| 250 | 20240807 | 145500 | 16087698800 | 144500 | 144500 | 144600 | 144400 | 396 |
| 251 | 20240807 | 145400 | 16030483200 | 144500 | 144300 | 144500 | 144200 | 181 |
| 252 | 20240807 | 145300 | 16004362800 | 144300 | 144200 | 144300 | 144200 | 198 |
| 253 | 20240807 | 145200 | 15975806800 | 144200 | 144500 | 144500 | 144100 | 432 |
| 254 | 20240807 | 145100 | 15913478400 | 144500 | 144200 | 144600 | 144200 | 311 |
| 255 | 20240807 | 145000 | 15868542800 | 144400 | 144500 | 144600 | 144400 | 375 |
| 256 | 20240807 | 144900 | 15814370800 | 144600 | 144600 | 144800 | 144400 | 417 |
| 257 | 20240807 | 144800 | 15754067100 | 144500 | 144200 | 144500 | 144200 | 430 |
| 258 | 20240807 | 144700 | 15691964700 | 144200 | 144100 | 144200 | 144100 | 397 |
| 259 | 20240807 | 144600 | 15634722200 | 144100 | 144500 | 144500 | 144100 | 692 |
| 260 | 20240807 | 144500 | 15534862000 | 144400 | 144500 | 144800 | 144400 | 643 |
| 261 | 20240807 | 144400 | 15441894000 | 144500 | 144400 | 144600 | 144300 | 227 |
| 262 | 20240807 | 144300 | 15409101300 | 144400 | 144100 | 144500 | 144000 | 488 |
| 263 | 20240807 | 144200 | 15338683400 | 144000 | 144200 | 144200 | 143900 | 364 |
| 264 | 20240807 | 144100 | 15286240200 | 144200 | 144100 | 144300 | 144000 | 266 |
| 265 | 20240807 | 144000 | 15247887200 | 144100 | 143700 | 144100 | 143700 | 341 |
| 266 | 20240807 | 143900 | 15198813200 | 143700 | 143600 | 144000 | 143600 | 266 |
| 267 | 20240807 | 143800 | 15160542100 | 143700 | 143900 | 143900 | 143300 | 372 |
| 268 | 20240807 | 143700 | 15107144200 | 143600 | 144100 | 144400 | 143600 | 706 |
| 269 | 20240807 | 143600 | 15005455800 | 144000 | 144300 | 144400 | 143800 | 771 |
| 270 | 20240807 | 143500 | 14894381700 | 144200 | 144900 | 144900 | 144200 | 711 |
| 271 | 20240807 | 143400 | 14791634900 | 144800 | 145100 | 145100 | 144800 | 435 |
| 272 | 20240807 | 143300 | 14728580700 | 145100 | 144700 | 145100 | 144700 | 303 |
| 273 | 20240807 | 143200 | 14684670600 | 144800 | 145100 | 145100 | 144600 | 383 |
| 274 | 20240807 | 143100 | 14629201600 | 145100 | 145200 | 145200 | 144900 | 308 |
| 275 | 20240807 | 143000 | 14584527800 | 145200 | 145300 | 145400 | 145200 | 422 |
| 276 | 20240807 | 142900 | 14523222000 | 145200 | 145300 | 145400 | 145200 | 180 |
| 277 | 20240807 | 142800 | 14497071500 | 145300 | 145200 | 145400 | 145200 | 383 |
| 278 | 20240807 | 142700 | 14441409200 | 145300 | 145200 | 145300 | 145100 | 252 |
| 279 | 20240807 | 142600 | 14404821700 | 145100 | 145100 | 145300 | 145000 | 241 |
| 280 | 20240807 | 142500 | 14369842000 | 145100 | 145300 | 145300 | 145100 | 248 |
| 281 | 20240807 | 142400 | 14333838300 | 145200 | 145200 | 145300 | 145100 | 359 |
| 282 | 20240807 | 142300 | 14281717600 | 145200 | 145200 | 145400 | 145200 | 426 |
| 283 | 20240807 | 142200 | 14219817200 | 145200 | 145200 | 145300 | 145200 | 277 |
| 284 | 20240807 | 142100 | 14179572400 | 145300 | 145100 | 145300 | 145100 | 285 |
| 285 | 20240807 | 142000 | 14138197500 | 145200 | 145000 | 145200 | 145000 | 303 |
| 286 | 20240807 | 141900 | 14094230200 | 145000 | 144900 | 145100 | 144900 | 214 |
| 287 | 20240807 | 141800 | 14063194800 | 144900 | 145000 | 145000 | 144900 | 192 |
| 288 | 20240807 | 141700 | 14035360800 | 145000 | 145100 | 145200 | 145000 | 437 |
| 289 | 20240807 | 141600 | 13971972300 | 145100 | 145100 | 145300 | 144900 | 337 |
| 290 | 20240807 | 141500 | 13923096400 | 145100 | 145200 | 145200 | 145100 | 116 |
| 291 | 20240807 | 141400 | 13906258800 | 145200 | 145200 | 145400 | 145100 | 392 |
| 292 | 20240807 | 141300 | 13849345400 | 145100 | 145200 | 145300 | 144800 | 272 |
| 293 | 20240807 | 141200 | 13809890800 | 145100 | 145300 | 145400 | 145100 | 366 |
| 294 | 20240807 | 141100 | 13756709900 | 145200 | 145200 | 145300 | 145100 | 283 |
| 295 | 20240807 | 141000 | 13715621800 | 145300 | 145100 | 145300 | 145100 | 243 |
| 296 | 20240807 | 140900 | 13680340300 | 145100 | 145200 | 145300 | 145100 | 310 |
| 297 | 20240807 | 140800 | 13635328400 | 145100 | 145600 | 145600 | 145100 | 310 |
| 298 | 20240807 | 140700 | 13590278100 | 145500 | 145600 | 145700 | 145500 | 474 |
| 299 | 20240807 | 140600 | 13521270000 | 145500 | 145600 | 145600 | 145500 | 269 |
| 300 | 20240807 | 140500 | 13482107900 | 145600 | 145500 | 145600 | 145500 | 249 |
| 301 | 20240807 | 140400 | 13445864000 | 145500 | 145500 | 145600 | 145500 | 279 |
| 302 | 20240807 | 140300 | 13405261400 | 145500 | 145500 | 145600 | 145400 | 334 |
| 303 | 20240807 | 140200 | 13356669500 | 145500 | 145200 | 145500 | 145200 | 302 |
| 304 | 20240807 | 140100 | 13312774000 | 145200 | 145200 | 145300 | 145200 | 326 |
| 305 | 20240807 | 140000 | 13265431300 | 145200 | 145300 | 145400 | 145000 | 451 |
| 306 | 20240807 | 135900 | 13199939000 | 145300 | 145300 | 145400 | 145200 | 348 |
| 307 | 20240807 | 135800 | 13149377300 | 145200 | 145300 | 145300 | 145200 | 173 |
| 308 | 20240807 | 135700 | 13124255200 | 145300 | 145100 | 145300 | 145100 | 271 |
| 309 | 20240807 | 135600 | 13084914800 | 145200 | 145200 | 145200 | 145100 | 300 |
| 310 | 20240807 | 135500 | 13041360100 | 145300 | 145100 | 145300 | 145100 | 337 |
| 311 | 20240807 | 135400 | 12992439100 | 145000 | 145100 | 145200 | 145000 | 262 |
| 312 | 20240807 | 135300 | 12954423500 | 145000 | 145100 | 145100 | 145000 | 396 |
| 313 | 20240807 | 135200 | 12896968100 | 145100 | 145000 | 145300 | 145000 | 302 |
| 314 | 20240807 | 135100 | 12853137000 | 145000 | 145300 | 145300 | 145000 | 374 |
| 315 | 20240807 | 135000 | 12798868000 | 145200 | 145300 | 145400 | 145100 | 317 |
| 316 | 20240807 | 134900 | 12752828100 | 145300 | 145400 | 145600 | 145300 | 400 |
| 317 | 20240807 | 134800 | 12694640100 | 145400 | 145700 | 145700 | 145400 | 409 |
| 318 | 20240807 | 134700 | 12635078000 | 145700 | 145700 | 145900 | 145700 | 252 |
| 319 | 20240807 | 134600 | 12598341200 | 145800 | 145800 | 145900 | 145800 | 281 |
| 320 | 20240807 | 134500 | 12557355800 | 145800 | 145800 | 145900 | 145700 | 311 |
| 321 | 20240807 | 134400 | 12512009800 | 145700 | 145800 | 145800 | 145700 | 111 |
| 322 | 20240807 | 134300 | 12495828600 | 145700 | 145700 | 145800 | 145600 | 338 |
| 323 | 20240807 | 134200 | 12446564600 | 145700 | 145600 | 145800 | 145600 | 232 |
| 324 | 20240807 | 134100 | 12412761800 | 145600 | 145700 | 145700 | 145600 | 220 |
| 325 | 20240807 | 134000 | 12380709800 | 145600 | 145600 | 145700 | 145500 | 360 |
| 326 | 20240807 | 133900 | 12328300700 | 145600 | 145700 | 145700 | 145600 | 347 |
| 327 | 20240807 | 133800 | 12277765800 | 145800 | 145600 | 145800 | 145500 | 253 |
| 328 | 20240807 | 133700 | 12240919900 | 145600 | 145800 | 145900 | 145600 | 313 |
| 329 | 20240807 | 133600 | 12195303800 | 145800 | 145800 | 145900 | 145700 | 204 |
| 330 | 20240807 | 133500 | 12165552900 | 145800 | 145800 | 145900 | 145700 | 394 |
| 331 | 20240807 | 133400 | 12108112000 | 145800 | 145800 | 145800 | 145700 | 328 |
| 332 | 20240807 | 133300 | 12060300600 | 145800 | 145600 | 145800 | 145600 | 339 |
| 333 | 20240807 | 133200 | 12010911800 | 145700 | 145700 | 145700 | 145500 | 720 |
| 334 | 20240807 | 133100 | 11906074100 | 145600 | 145600 | 145700 | 145600 | 216 |
| 335 | 20240807 | 133000 | 11874619300 | 145600 | 145400 | 145600 | 145300 | 124 |
| 336 | 20240807 | 132900 | 11856583700 | 145400 | 145500 | 145600 | 145300 | 441 |
| 337 | 20240807 | 132800 | 11792459500 | 145600 | 145400 | 145600 | 145400 | 319 |
| 338 | 20240807 | 132700 | 11746055500 | 145500 | 145600 | 145600 | 145400 | 250 |
| 339 | 20240807 | 132600 | 11709686900 | 145600 | 145500 | 145600 | 145400 | 319 |
| 340 | 20240807 | 132500 | 11663257600 | 145400 | 145400 | 145500 | 145400 | 226 |
| 341 | 20240807 | 132400 | 11630379800 | 145500 | 145400 | 145500 | 145400 | 138 |
| 342 | 20240807 | 132300 | 11610303700 | 145300 | 145400 | 145500 | 145300 | 233 |
| 343 | 20240807 | 132200 | 11576426700 | 145500 | 145300 | 145600 | 145300 | 247 |
| 344 | 20240807 | 132100 | 11540494200 | 145300 | 145500 | 145500 | 145300 | 544 |
| 345 | 20240807 | 132000 | 11461378600 | 145400 | 145400 | 145500 | 145300 | 101 |
| 346 | 20240807 | 131900 | 11446693000 | 145300 | 145400 | 145400 | 145300 | 236 |
| 347 | 20240807 | 131800 | 11412381700 | 145400 | 145400 | 145500 | 145300 | 597 |
| 348 | 20240807 | 131700 | 11325556400 | 145500 | 145500 | 145500 | 145400 | 56 |
| 349 | 20240807 | 131600 | 11317409500 | 145400 | 145500 | 145700 | 145400 | 483 |
| 350 | 20240807 | 131500 | 11247110100 | 145500 | 145300 | 145600 | 145300 | 770 |
| 351 | 20240807 | 131400 | 11135114400 | 145300 | 145000 | 145300 | 145000 | 295 |
| 352 | 20240807 | 131300 | 11092293600 | 145000 | 144800 | 145000 | 144700 | 539 |
| 353 | 20240807 | 131200 | 11014235500 | 144800 | 144600 | 144800 | 144600 | 277 |
| 354 | 20240807 | 131100 | 10974157100 | 144600 | 144500 | 144600 | 144500 | 244 |
| 355 | 20240807 | 131000 | 10938883100 | 144500 | 144000 | 144500 | 144000 | 746 |
| 356 | 20240807 | 130900 | 10831210100 | 144100 | 143900 | 144100 | 143900 | 518 |
| 357 | 20240807 | 130800 | 10756620400 | 144000 | 144000 | 144000 | 143900 | 273 |
| 358 | 20240807 | 130700 | 10717308500 | 144000 | 144000 | 144000 | 143900 | 224 |
| 359 | 20240807 | 130600 | 10685055100 | 144000 | 144000 | 144000 | 143900 | 126 |
| 360 | 20240807 | 130500 | 10666912200 | 144000 | 144000 | 144000 | 143900 | 194 |
| 361 | 20240807 | 130400 | 10638978300 | 143900 | 144000 | 144000 | 143900 | 140 |
| 362 | 20240807 | 130300 | 10618818900 | 144000 | 144000 | 144000 | 143900 | 560 |
| 363 | 20240807 | 130200 | 10538183000 | 144100 | 144100 | 144100 | 144000 | 225 |
| 364 | 20240807 | 130100 | 10505773900 | 144100 | 144000 | 144100 | 143900 | 179 |
| 365 | 20240807 | 130000 | 10479997800 | 143900 | 144000 | 144000 | 143900 | 93 |
| 366 | 20240807 | 125900 | 10466607500 | 143900 | 144000 | 144000 | 143900 | 203 |
| 367 | 20240807 | 125800 | 10437381700 | 144000 | 143900 | 144000 | 143900 | 141 |
| 368 | 20240807 | 125700 | 10417078500 | 144000 | 143900 | 144000 | 143800 | 106 |
| 369 | 20240807 | 125600 | 10401826200 | 143900 | 143800 | 144000 | 143800 | 168 |
| 370 | 20240807 | 125500 | 10377651800 | 143900 | 143700 | 143900 | 143700 | 68 |
| 371 | 20240807 | 125400 | 10367873300 | 143800 | 143700 | 143800 | 143700 | 105 |
| 372 | 20240807 | 125300 | 10352775200 | 143700 | 143700 | 143800 | 143600 | 249 |
| 373 | 20240807 | 125200 | 10316993100 | 143600 | 143900 | 143900 | 143600 | 282 |
| 374 | 20240807 | 125100 | 10276449900 | 143800 | 143800 | 143900 | 143800 | 147 |
| 375 | 20240807 | 125000 | 10255297200 | 143800 | 144000 | 144000 | 143800 | 322 |
| 376 | 20240807 | 124900 | 10208960600 | 144000 | 144000 | 144100 | 143900 | 245 |
| 377 | 20240807 | 124800 | 10173680100 | 144000 | 144000 | 144000 | 143900 | 102 |
| 378 | 20240807 | 124700 | 10158992600 | 144000 | 144200 | 144300 | 143900 | 258 |
| 379 | 20240807 | 124600 | 10121785200 | 144200 | 144200 | 144300 | 144000 | 349 |
| 380 | 20240807 | 124500 | 10071485500 | 144300 | 144200 | 144300 | 144200 | 217 |
| 381 | 20240807 | 124400 | 10040174200 | 144300 | 144300 | 144300 | 144200 | 96 |
| 382 | 20240807 | 124300 | 10026322500 | 144300 | 144100 | 144300 | 144100 | 139 |
| 383 | 20240807 | 124200 | 10006270400 | 144100 | 144100 | 144300 | 144000 | 110 |
| 384 | 20240807 | 124100 | 9990418300 | 144100 | 144000 | 144100 | 143900 | 286 |
| 385 | 20240807 | 124000 | 9949220900 | 144000 | 143900 | 144000 | 143900 | 90 |
| 386 | 20240807 | 123900 | 9936261000 | 144000 | 144000 | 144000 | 143900 | 114 |
| 387 | 20240807 | 123800 | 9919846000 | 144000 | 144000 | 144000 | 143900 | 98 |
| 388 | 20240807 | 123700 | 9905738500 | 144000 | 144000 | 144000 | 143900 | 194 |
| 389 | 20240807 | 123600 | 9877804900 | 144000 | 144000 | 144000 | 143900 | 28 |
| 390 | 20240807 | 123500 | 9873773200 | 144000 | 143900 | 144000 | 143900 | 61 |
| 391 | 20240807 | 123400 | 9864990700 | 143900 | 143800 | 143900 | 143800 | 91 |
| 392 | 20240807 | 123300 | 9851897300 | 143800 | 144000 | 144000 | 143800 | 93 |
| 393 | 20240807 | 123200 | 9838515100 | 143900 | 144100 | 144200 | 143900 | 436 |
| 394 | 20240807 | 123100 | 9775732700 | 144200 | 144100 | 144200 | 144100 | 109 |
| 395 | 20240807 | 123000 | 9760019200 | 144000 | 143900 | 144100 | 143900 | 74 |
| 396 | 20240807 | 122900 | 9749363000 | 143900 | 143700 | 144200 | 143700 | 120 |
| 397 | 20240807 | 122800 | 9732098100 | 143800 | 144000 | 144200 | 143400 | 930 |
| 398 | 20240807 | 122700 | 9598401000 | 144000 | 144200 | 144200 | 143900 | 152 |
| 399 | 20240807 | 122600 | 9576499000 | 144100 | 144400 | 144400 | 143900 | 286 |
| 400 | 20240807 | 122500 | 9535274500 | 144300 | 144300 | 144400 | 144200 | 275 |
| 401 | 20240807 | 122400 | 9495591100 | 144300 | 144200 | 144300 | 144100 | 187 |
| 402 | 20240807 | 122300 | 9468625300 | 144100 | 144200 | 144300 | 144000 | 182 |
| 403 | 20240807 | 122200 | 9442379200 | 144300 | 144100 | 144300 | 144000 | 69 |
| 404 | 20240807 | 122100 | 9432430000 | 144000 | 144000 | 144300 | 144000 | 93 |
| 405 | 20240807 | 122000 | 9419023600 | 144000 | 144000 | 144000 | 143900 | 149 |
| 406 | 20240807 | 121900 | 9397568400 | 143900 | 144000 | 144000 | 143900 | 131 |
| 407 | 20240807 | 121800 | 9378705400 | 144000 | 143900 | 144000 | 143900 | 166 |
| 408 | 20240807 | 121700 | 9354803100 | 143900 | 144000 | 144000 | 143900 | 42 |
| 409 | 20240807 | 121600 | 9348755600 | 144300 | 143900 | 144300 | 143900 | 796 |
| 410 | 20240807 | 121500 | 9234064600 | 143800 | 143800 | 143900 | 143800 | 47 |
| 411 | 20240807 | 121400 | 9227303800 | 143700 | 143800 | 143800 | 143700 | 128 |
| 412 | 20240807 | 121300 | 9208898800 | 143500 | 143600 | 143700 | 143400 | 308 |
| 413 | 20240807 | 121200 | 9164684100 | 143600 | 143300 | 143600 | 143300 | 383 |
| 414 | 20240807 | 121100 | 9109760200 | 143300 | 143300 | 143400 | 143300 | 48 |
| 415 | 20240807 | 121000 | 9102878100 | 143400 | 143400 | 143400 | 143300 | 98 |
| 416 | 20240807 | 120900 | 9088825100 | 143400 | 143300 | 143400 | 143300 | 70 |
| 417 | 20240807 | 120800 | 9078792000 | 143400 | 143400 | 143400 | 143300 | 213 |
| 418 | 20240807 | 120700 | 9048248500 | 143300 | 143400 | 143400 | 143300 | 29 |
| 419 | 20240807 | 120600 | 9044091400 | 143400 | 143400 | 143400 | 143300 | 332 |
| 420 | 20240807 | 120500 | 8996502600 | 143300 | 143400 | 143400 | 143300 | 56 |
| 421 | 20240807 | 120400 | 8988474300 | 143400 | 143400 | 143400 | 143300 | 237 |
| 422 | 20240807 | 120300 | 8954489100 | 143300 | 143300 | 143900 | 143300 | 984 |
| 423 | 20240807 | 120200 | 8813369300 | 143400 | 143400 | 143400 | 143300 | 56 |
| 424 | 20240807 | 120100 | 8805339900 | 143300 | 143300 | 143400 | 143300 | 206 |
| 425 | 20240807 | 120000 | 8775800400 | 143400 | 143300 | 143400 | 143300 | 72 |
| 426 | 20240807 | 115900 | 8765479800 | 143400 | 143400 | 143500 | 143300 | 795 |
| 427 | 20240807 | 115800 | 8651467100 | 143300 | 143500 | 143900 | 143300 | 376 |
| 428 | 20240807 | 115700 | 8597537800 | 143600 | 143400 | 143900 | 143300 | 340 |
| 429 | 20240807 | 115600 | 8548777300 | 143400 | 143100 | 143400 | 143100 | 138 |
| 430 | 20240807 | 115500 | 8529007300 | 143200 | 143300 | 143300 | 143100 | 819 |
| 431 | 20240807 | 115400 | 8411693700 | 143400 | 143400 | 143400 | 143300 | 75 |
| 432 | 20240807 | 115300 | 8400939800 | 143400 | 143300 | 143400 | 143300 | 107 |
| 433 | 20240807 | 115200 | 8385597300 | 143300 | 143300 | 143400 | 143300 | 43 |
| 434 | 20240807 | 115100 | 8379433700 | 143400 | 143300 | 143400 | 143300 | 171 |
| 435 | 20240807 | 115000 | 8354912500 | 143400 | 143300 | 143400 | 143300 | 162 |
| 436 | 20240807 | 114900 | 8331683300 | 143300 | 143400 | 143400 | 143300 | 692 |
| 437 | 20240807 | 114800 | 8232451500 | 143400 | 143400 | 143400 | 143300 | 247 |
| 438 | 20240807 | 114700 | 8197053600 | 143400 | 143300 | 143400 | 143300 | 281 |
| 439 | 20240807 | 114600 | 8156773500 | 143400 | 143500 | 143500 | 143300 | 188 |
| 440 | 20240807 | 114500 | 8129814800 | 143400 | 143500 | 143600 | 143400 | 167 |
| 441 | 20240807 | 114400 | 8105851200 | 143500 | 143400 | 143500 | 143400 | 74 |
| 442 | 20240807 | 114300 | 8095233600 | 143400 | 143500 | 143500 | 143400 | 213 |
| 443 | 20240807 | 114200 | 8064669700 | 143500 | 143500 | 143500 | 143400 | 37 |
| 444 | 20240807 | 114100 | 8059361200 | 143500 | 143600 | 143700 | 143300 | 700 |
| 445 | 20240807 | 114000 | 7958965300 | 143600 | 143500 | 144300 | 143400 | 155 |
| 446 | 20240807 | 113900 | 7936724000 | 143500 | 143400 | 143500 | 143400 | 140 |
| 447 | 20240807 | 113800 | 7916635000 | 143500 | 143500 | 143700 | 143400 | 460 |
| 448 | 20240807 | 113700 | 7850623100 | 143500 | 143700 | 144000 | 143400 | 852 |
| 449 | 20240807 | 113600 | 7728281200 | 143600 | 143900 | 144000 | 143400 | 980 |
| 450 | 20240807 | 113500 | 7587524000 | 144000 | 143500 | 144000 | 143400 | 571 |
| 451 | 20240807 | 113400 | 7505540800 | 143500 | 143900 | 143900 | 143400 | 1274 |
| 452 | 20240807 | 113300 | 7322682400 | 143900 | 144000 | 144000 | 143600 | 632 |
| 453 | 20240807 | 113200 | 7231816000 | 143900 | 144000 | 144000 | 143900 | 38 |
| 454 | 20240807 | 113100 | 7226344600 | 143900 | 144000 | 144100 | 143900 | 122 |
| 455 | 20240807 | 113000 | 7208775400 | 144100 | 144000 | 144100 | 143800 | 323 |
| 456 | 20240807 | 112900 | 7162281200 | 144100 | 144100 | 144200 | 143900 | 259 |
| 457 | 20240807 | 112800 | 7124984300 | 144100 | 144100 | 144200 | 144100 | 125 |
| 458 | 20240807 | 112700 | 7106960900 | 144200 | 144200 | 144200 | 144100 | 160 |
| 459 | 20240807 | 112600 | 7083895700 | 144300 | 144100 | 144300 | 144100 | 155 |
| 460 | 20240807 | 112500 | 7061544800 | 144200 | 144200 | 144200 | 144100 | 54 |
| 461 | 20240807 | 112400 | 7053758100 | 144200 | 144500 | 144600 | 144100 | 529 |
| 462 | 20240807 | 112300 | 6977436900 | 144500 | 144300 | 144500 | 144300 | 461 |
| 463 | 20240807 | 112200 | 6910884700 | 144300 | 144500 | 144500 | 144200 | 411 |
| 464 | 20240807 | 112100 | 6851553500 | 144500 | 144500 | 144500 | 144400 | 41 |
| 465 | 20240807 | 112000 | 6845630000 | 144500 | 144200 | 144500 | 144200 | 227 |
| 466 | 20240807 | 111900 | 6812862000 | 144300 | 144400 | 144500 | 144200 | 419 |
| 467 | 20240807 | 111800 | 6752411700 | 144500 | 144400 | 144500 | 144200 | 130 |
| 468 | 20240807 | 111700 | 6733638900 | 144500 | 144500 | 144500 | 144400 | 61 |
| 469 | 20240807 | 111600 | 6724827400 | 144400 | 144300 | 144400 | 144000 | 324 |
| 470 | 20240807 | 111500 | 6678136600 | 144100 | 144600 | 144600 | 144100 | 244 |
| 471 | 20240807 | 111400 | 6642917200 | 144500 | 144400 | 144800 | 144400 | 161 |
| 472 | 20240807 | 111300 | 6619646500 | 144400 | 144500 | 144600 | 144100 | 470 |
| 473 | 20240807 | 111200 | 6551782200 | 144600 | 144800 | 144800 | 144600 | 270 |
| 474 | 20240807 | 111100 | 6512702500 | 144800 | 144800 | 144800 | 144700 | 48 |
| 475 | 20240807 | 111000 | 6505753900 | 144800 | 144700 | 144800 | 144500 | 127 |
| 476 | 20240807 | 110900 | 6487385000 | 144800 | 144500 | 144800 | 144000 | 348 |
| 477 | 20240807 | 110800 | 6437117700 | 144300 | 144400 | 144400 | 144000 | 208 |
| 478 | 20240807 | 110700 | 6407104200 | 144500 | 144200 | 144500 | 144200 | 130 |
| 479 | 20240807 | 110600 | 6388341600 | 144200 | 144300 | 144300 | 144200 | 75 |
| 480 | 20240807 | 110500 | 6377520700 | 144300 | 144300 | 144300 | 144200 | 51 |
| 481 | 20240807 | 110400 | 6370163500 | 144300 | 144100 | 144500 | 143900 | 95 |
| 482 | 20240807 | 110300 | 6356473700 | 144500 | 144500 | 144600 | 143900 | 220 |
| 483 | 20240807 | 110200 | 6324760400 | 144600 | 145300 | 145300 | 144200 | 403 |
| 484 | 20240807 | 110100 | 6266332900 | 145200 | 145400 | 145500 | 145100 | 220 |
| 485 | 20240807 | 110000 | 6234365200 | 145500 | 145600 | 145700 | 145500 | 249 |
| 486 | 20240807 | 105900 | 6198113800 | 145500 | 145600 | 145600 | 145500 | 193 |
| 487 | 20240807 | 105800 | 6170013100 | 145600 | 145400 | 145600 | 145200 | 332 |
| 488 | 20240807 | 105700 | 6121757000 | 145500 | 145600 | 145600 | 145500 | 764 |
| 489 | 20240807 | 105600 | 6010555300 | 145600 | 145400 | 145600 | 145400 | 912 |
| 490 | 20240807 | 105500 | 5877859200 | 145300 | 145200 | 145300 | 145200 | 157 |
| 491 | 20240807 | 105400 | 5855049100 | 145300 | 145500 | 145500 | 145000 | 873 |
| 492 | 20240807 | 105300 | 5728180700 | 145500 | 145400 | 145500 | 145400 | 110 |
| 493 | 20240807 | 105200 | 5712182600 | 145400 | 145300 | 145400 | 145200 | 114 |
| 494 | 20240807 | 105100 | 5695614400 | 145300 | 145000 | 145300 | 145000 | 637 |
| 495 | 20240807 | 105000 | 5603173300 | 145000 | 144900 | 145000 | 144800 | 340 |
| 496 | 20240807 | 104900 | 5553904100 | 144800 | 144900 | 144900 | 144800 | 117 |
| 497 | 20240807 | 104800 | 5536958900 | 144900 | 144800 | 144900 | 144800 | 109 |
| 498 | 20240807 | 104700 | 5521172400 | 144800 | 144800 | 144900 | 144800 | 98 |
| 499 | 20240807 | 104600 | 5506975700 | 144900 | 144900 | 145000 | 144800 | 334 |
| 500 | 20240807 | 104500 | 5458602900 | 145000 | 144400 | 145000 | 144400 | 1239 |
| 501 | 20240807 | 104400 | 5279359600 | 144500 | 144200 | 144500 | 144200 | 567 |
| 502 | 20240807 | 104300 | 5197517200 | 144200 | 144100 | 144200 | 144100 | 202 |
| 503 | 20240807 | 104200 | 5168393600 | 144000 | 144100 | 144100 | 144000 | 187 |
| 504 | 20240807 | 104100 | 5141451300 | 144000 | 143900 | 144100 | 143800 | 169 |
| 505 | 20240807 | 104000 | 5117123500 | 144000 | 144000 | 144000 | 143800 | 174 |
| 506 | 20240807 | 103900 | 5092073400 | 144100 | 144200 | 144200 | 144000 | 134 |
| 507 | 20240807 | 103800 | 5072759800 | 144100 | 144100 | 144200 | 144100 | 105 |
| 508 | 20240807 | 103700 | 5057626100 | 144100 | 144200 | 144200 | 144100 | 60 |
| 509 | 20240807 | 103600 | 5048977700 | 144100 | 144100 | 144200 | 144000 | 117 |
| 510 | 20240807 | 103500 | 5032117800 | 144200 | 144000 | 144200 | 144000 | 321 |
| 511 | 20240807 | 103400 | 4985857600 | 144100 | 143900 | 144100 | 143900 | 222 |
| 512 | 20240807 | 103300 | 4953891000 | 143900 | 144100 | 144100 | 143900 | 135 |
| 513 | 20240807 | 103200 | 4934452100 | 144000 | 144000 | 144100 | 144000 | 112 |
| 514 | 20240807 | 103100 | 4918323900 | 144000 | 143800 | 144000 | 143800 | 43 |
| 515 | 20240807 | 103000 | 4912137100 | 143800 | 143600 | 143800 | 143500 | 97 |
| 516 | 20240807 | 102900 | 4898204800 | 143600 | 144000 | 144100 | 143600 | 232 |
| 517 | 20240807 | 102800 | 4864820000 | 144000 | 144000 | 144000 | 144000 | 46 |
| 518 | 20240807 | 102700 | 4858196000 | 144000 | 144100 | 144100 | 144000 | 278 |
| 519 | 20240807 | 102600 | 4818145800 | 144200 | 144200 | 144200 | 144100 | 119 |
| 520 | 20240807 | 102500 | 4800987500 | 144200 | 143900 | 144200 | 143900 | 1285 |
| 521 | 20240807 | 102400 | 4615917300 | 143900 | 143900 | 143900 | 143800 | 96 |
| 522 | 20240807 | 102300 | 4602103500 | 143900 | 143700 | 143900 | 143700 | 91 |
| 523 | 20240807 | 102200 | 4589019800 | 143800 | 143700 | 143800 | 143700 | 51 |
| 524 | 20240807 | 102100 | 4581686300 | 143700 | 143900 | 143900 | 143700 | 190 |
| 525 | 20240807 | 102000 | 4554363600 | 143900 | 143800 | 143900 | 143800 | 135 |
| 526 | 20240807 | 101900 | 4534945400 | 143900 | 143800 | 143900 | 143800 | 134 |
| 527 | 20240807 | 101800 | 4515666500 | 143800 | 143900 | 143900 | 143800 | 58 |
| 528 | 20240807 | 101700 | 4507321800 | 143900 | 143800 | 143900 | 143800 | 60 |
| 529 | 20240807 | 101600 | 4498689100 | 143900 | 143900 | 143900 | 143800 | 55 |
| 530 | 20240807 | 101500 | 4490775800 | 143800 | 143800 | 143900 | 143800 | 172 |
| 531 | 20240807 | 101400 | 4466038900 | 143700 | 143800 | 143800 | 143700 | 60 |
| 532 | 20240807 | 101300 | 4457413100 | 143700 | 143700 | 143800 | 143700 | 110 |
| 533 | 20240807 | 101200 | 4441601400 | 143800 | 143800 | 143800 | 143300 | 83 |
| 534 | 20240807 | 101100 | 4429676100 | 143700 | 143700 | 143800 | 143700 | 93 |
| 535 | 20240807 | 101000 | 4416308600 | 143700 | 143900 | 143900 | 143700 | 319 |
| 536 | 20240807 | 100900 | 4370425500 | 143900 | 143800 | 143900 | 143600 | 306 |
| 537 | 20240807 | 100800 | 4326420700 | 143800 | 143200 | 143800 | 143200 | 16 |
| 538 | 20240807 | 100700 | 4324125900 | 143800 | 143800 | 143800 | 143000 | 921 |
| 539 | 20240807 | 100600 | 4191910000 | 143800 | 143900 | 143900 | 143800 | 107 |
| 540 | 20240807 | 100500 | 4176517800 | 143800 | 143700 | 143900 | 143600 | 522 |
| 541 | 20240807 | 100400 | 4101474400 | 143600 | 143600 | 143600 | 143300 | 140 |
| 542 | 20240807 | 100300 | 4081373700 | 143600 | 143100 | 143600 | 143100 | 204 |
| 543 | 20240807 | 100200 | 4052148300 | 143100 | 143200 | 143400 | 143000 | 248 |
| 544 | 20240807 | 100100 | 4016661400 | 143200 | 143500 | 143500 | 143200 | 613 |
| 545 | 20240807 | 100000 | 3928804300 | 143500 | 143400 | 143700 | 143400 | 96 |
| 546 | 20240807 | 095900 | 3915027800 | 143400 | 143700 | 143800 | 143400 | 337 |
| 547 | 20240807 | 095800 | 3866601100 | 143700 | 143600 | 143800 | 143600 | 580 |
| 548 | 20240807 | 095700 | 3783256500 | 143300 | 143300 | 143700 | 143300 | 247 |
| 549 | 20240807 | 095600 | 3747806700 | 143200 | 143600 | 143700 | 143200 | 408 |
| 550 | 20240807 | 095500 | 3689271700 | 143600 | 143500 | 143600 | 143200 | 851 |
| 551 | 20240807 | 095400 | 3567173900 | 143500 | 143100 | 143500 | 143100 | 1395 |
| 552 | 20240807 | 095300 | 3367412000 | 143000 | 143100 | 143100 | 143000 | 63 |
| 553 | 20240807 | 095200 | 3358398400 | 143200 | 143200 | 143200 | 143100 | 60 |
| 554 | 20240807 | 095100 | 3349807300 | 143200 | 143200 | 143300 | 143000 | 605 |
| 555 | 20240807 | 095000 | 3263184700 | 143300 | 143100 | 143300 | 143100 | 183 |
| 556 | 20240807 | 094900 | 3236976300 | 143100 | 142700 | 143100 | 142700 | 386 |
| 557 | 20240807 | 094800 | 3181780700 | 142700 | 143000 | 143000 | 142600 | 285 |
| 558 | 20240807 | 094700 | 3141062500 | 143000 | 143000 | 143000 | 142300 | 161 |
| 559 | 20240807 | 094600 | 3118122100 | 143000 | 142900 | 143000 | 142300 | 386 |
| 560 | 20240807 | 094500 | 3063064400 | 143200 | 143200 | 143300 | 143000 | 430 |
| 561 | 20240807 | 094400 | 3001499800 | 143200 | 143200 | 143300 | 143200 | 305 |
| 562 | 20240807 | 094300 | 2957807600 | 143200 | 143300 | 143300 | 143200 | 32 |
| 563 | 20240807 | 094200 | 2953223500 | 143200 | 143000 | 143200 | 143000 | 422 |
| 564 | 20240807 | 094100 | 2892849300 | 143000 | 143000 | 143100 | 143000 | 33 |
| 565 | 20240807 | 094000 | 2888130200 | 143000 | 143200 | 143200 | 143000 | 30 |
| 566 | 20240807 | 093900 | 2883838200 | 143200 | 143000 | 143200 | 143000 | 174 |
| 567 | 20240807 | 093800 | 2858955000 | 142900 | 143300 | 143300 | 142900 | 667 |
| 568 | 20240807 | 093700 | 2763557400 | 143300 | 143300 | 143300 | 143200 | 54 |
| 569 | 20240807 | 093600 | 2755821400 | 143400 | 143200 | 143400 | 143200 | 197 |
| 570 | 20240807 | 093500 | 2727608900 | 143200 | 143200 | 143300 | 143200 | 68 |
| 571 | 20240807 | 093400 | 2717868900 | 143400 | 143200 | 143400 | 143200 | 82 |
| 572 | 20240807 | 093300 | 2706113000 | 143200 | 143400 | 143500 | 143200 | 238 |
| 573 | 20240807 | 093200 | 2671994500 | 143500 | 142900 | 143500 | 142800 | 541 |
| 574 | 20240807 | 093100 | 2594608700 | 142800 | 142900 | 142900 | 142800 | 197 |
| 575 | 20240807 | 093000 | 2566474100 | 142800 | 142800 | 143000 | 142800 | 457 |
| 576 | 20240807 | 092900 | 2501173600 | 142800 | 142300 | 142800 | 142200 | 83 |
| 577 | 20240807 | 092800 | 2489344900 | 142300 | 142100 | 142700 | 142100 | 325 |
| 578 | 20240807 | 092700 | 2443087100 | 142200 | 142100 | 142200 | 141900 | 120 |
| 579 | 20240807 | 092600 | 2426042800 | 142200 | 142700 | 142700 | 142000 | 517 |
| 580 | 20240807 | 092500 | 2352440300 | 142800 | 142400 | 142800 | 142400 | 346 |
| 581 | 20240807 | 092400 | 2303117000 | 142400 | 142400 | 142500 | 142400 | 199 |
| 582 | 20240807 | 092300 | 2274773700 | 142400 | 142300 | 142500 | 142200 | 257 |
| 583 | 20240807 | 092200 | 2238189100 | 142300 | 141300 | 142300 | 141300 | 1247 |
| 584 | 20240807 | 092100 | 2061341900 | 141500 | 141500 | 141600 | 141300 | 513 |
| 585 | 20240807 | 092000 | 1988799300 | 141200 | 141500 | 141600 | 141200 | 65 |
| 586 | 20240807 | 091900 | 1979604900 | 141200 | 141500 | 141500 | 141200 | 224 |
| 587 | 20240807 | 091800 | 1947934300 | 141500 | 141500 | 141500 | 141400 | 170 |
| 588 | 20240807 | 091700 | 1923894600 | 141200 | 141200 | 141500 | 141000 | 388 |
| 589 | 20240807 | 091600 | 1869116300 | 141200 | 141300 | 141700 | 141000 | 832 |
| 590 | 20240807 | 091500 | 1751629000 | 141400 | 141500 | 141500 | 141200 | 190 |
| 591 | 20240807 | 091400 | 1724777600 | 141100 | 141500 | 141700 | 141000 | 904 |
| 592 | 20240807 | 091300 | 1597005400 | 141500 | 142000 | 142000 | 141400 | 402 |
| 593 | 20240807 | 091200 | 1540020600 | 142000 | 141800 | 142000 | 141700 | 357 |
| 594 | 20240807 | 091100 | 1489397900 | 141700 | 140900 | 141700 | 140900 | 857 |
| 595 | 20240807 | 091000 | 1368247300 | 140900 | 140600 | 140900 | 140500 | 685 |
| 596 | 20240807 | 090900 | 1271873200 | 140500 | 140400 | 140500 | 140000 | 273 |
| 597 | 20240807 | 090800 | 1233542900 | 140400 | 139800 | 140400 | 139500 | 420 |
| 598 | 20240807 | 090700 | 1174762400 | 139600 | 139900 | 140000 | 139600 | 374 |
| 599 | 20240807 | 090600 | 1122497500 | 140000 | 140600 | 140700 | 139700 | 1092 |
| 600 | 20240807 | 090500 | 969598000 | 140800 | 140300 | 140800 | 140300 | 84 |
| 601 | 20240807 | 090400 | 957784700 | 140300 | 139100 | 140700 | 139100 | 1042 |
| 602 | 20240807 | 090300 | 812219200 | 139500 | 139400 | 139500 | 138500 | 395 |
| 603 | 20240807 | 090200 | 757258600 | 139400 | 139800 | 139800 | 138300 | 564 |
| 604 | 20240807 | 090100 | 678962400 | 138500 | 137300 | 139900 | 137000 | 2242 |
| 605 | 20240807 | 090000 | 369706700 | 137800 | 136400 | 138000 | 136400 | 2709 |