35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 185600 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 8615 |
| 3 | 20240807 | 185500 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 4 | 20240807 | 185400 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 5 | 20240807 | 185300 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 6 | 20240807 | 185200 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 7 | 20240807 | 185100 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 8 | 20240807 | 185000 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 9 | 20240807 | 184900 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 10 | 20240807 | 184800 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 11 | 20240807 | 184700 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 12 | 20240807 | 184600 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 13 | 20240807 | 184500 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 14 | 20240807 | 184400 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 15 | 20240807 | 184300 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 16 | 20240807 | 184200 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 17 | 20240807 | 184100 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 18 | 20240807 | 184000 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 19 | 20240807 | 183900 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 20 | 20240807 | 183800 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 21 | 20240807 | 183700 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 22 | 20240807 | 183600 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 23 | 20240807 | 183500 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 24 | 20240807 | 183400 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 25 | 20240807 | 183300 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 26 | 20240807 | 183200 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 27 | 20240807 | 183100 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 28 | 20240807 | 183000 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 29 | 20240807 | 182900 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 30 | 20240807 | 182800 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 31 | 20240807 | 182700 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 32 | 20240807 | 182600 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 8615 |
| 33 | 20240807 | 182500 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 34 | 20240807 | 182400 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 35 | 20240807 | 182300 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 36 | 20240807 | 182200 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 37 | 20240807 | 182100 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 38 | 20240807 | 182000 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 39 | 20240807 | 181900 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 40 | 20240807 | 181800 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 41 | 20240807 | 181700 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 42 | 20240807 | 181600 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 43 | 20240807 | 181500 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 44 | 20240807 | 181400 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 45 | 20240807 | 181300 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 46 | 20240807 | 181200 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 47 | 20240807 | 181100 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 48 | 20240807 | 181000 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 49 | 20240807 | 180900 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 50 | 20240807 | 180800 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 51 | 20240807 | 180700 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 52 | 20240807 | 180600 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 53 | 20240807 | 180500 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 54 | 20240807 | 180400 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 55 | 20240807 | 180300 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 56 | 20240807 | 180200 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 57 | 20240807 | 180100 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 58 | 20240807 | 180000 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 59 | 20240807 | 175900 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 60 | 20240807 | 175800 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 61 | 20240807 | 175700 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 62 | 20240807 | 175600 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 8615 |
| 63 | 20240807 | 175500 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 64 | 20240807 | 175400 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 65 | 20240807 | 175300 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 66 | 20240807 | 175200 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 67 | 20240807 | 175100 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 68 | 20240807 | 175000 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 69 | 20240807 | 174900 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 70 | 20240807 | 174800 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 71 | 20240807 | 174700 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 72 | 20240807 | 174600 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 73 | 20240807 | 174500 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 74 | 20240807 | 174400 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 75 | 20240807 | 174300 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 76 | 20240807 | 174200 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 77 | 20240807 | 174100 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 78 | 20240807 | 174000 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 79 | 20240807 | 173900 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 80 | 20240807 | 173800 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 81 | 20240807 | 173700 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 82 | 20240807 | 173600 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 83 | 20240807 | 173500 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 84 | 20240807 | 173400 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 85 | 20240807 | 173300 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 86 | 20240807 | 173200 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 87 | 20240807 | 173100 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 88 | 20240807 | 173000 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 89 | 20240807 | 172900 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 90 | 20240807 | 172800 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 91 | 20240807 | 172700 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 92 | 20240807 | 172600 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 8615 |
| 93 | 20240807 | 172500 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 94 | 20240807 | 172400 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 95 | 20240807 | 172300 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 96 | 20240807 | 172200 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 97 | 20240807 | 172100 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 98 | 20240807 | 172000 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 99 | 20240807 | 171900 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 100 | 20240807 | 171800 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 101 | 20240807 | 171700 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 102 | 20240807 | 171600 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 103 | 20240807 | 171500 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 104 | 20240807 | 171400 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 105 | 20240807 | 171300 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 106 | 20240807 | 171200 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 107 | 20240807 | 171100 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 108 | 20240807 | 171000 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 109 | 20240807 | 170900 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 110 | 20240807 | 170800 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 111 | 20240807 | 170700 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 112 | 20240807 | 170600 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 113 | 20240807 | 170500 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 114 | 20240807 | 170400 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 115 | 20240807 | 170300 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 116 | 20240807 | 170200 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 117 | 20240807 | 170100 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 118 | 20240807 | 170000 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 119 | 20240807 | 165900 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 120 | 20240807 | 165800 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 121 | 20240807 | 165700 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 122 | 20240807 | 165600 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 8615 |
| 123 | 20240807 | 165500 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 124 | 20240807 | 165400 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 125 | 20240807 | 165300 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 126 | 20240807 | 165200 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 127 | 20240807 | 165100 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 128 | 20240807 | 165000 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 129 | 20240807 | 164900 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 130 | 20240807 | 164800 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 131 | 20240807 | 164700 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 132 | 20240807 | 164600 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 133 | 20240807 | 164500 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 134 | 20240807 | 164400 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 135 | 20240807 | 164300 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 136 | 20240807 | 164200 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 137 | 20240807 | 164100 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 138 | 20240807 | 164000 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 139 | 20240807 | 163900 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 140 | 20240807 | 163800 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 141 | 20240807 | 163700 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 142 | 20240807 | 163600 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 143 | 20240807 | 163500 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 144 | 20240807 | 163400 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 145 | 20240807 | 163300 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 146 | 20240807 | 163200 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 147 | 20240807 | 163100 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 148 | 20240807 | 163000 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 149 | 20240807 | 162900 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 150 | 20240807 | 162800 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 151 | 20240807 | 162700 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 152 | 20240807 | 162600 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 8615 |
| 153 | 20240807 | 162500 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 154 | 20240807 | 162400 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 155 | 20240807 | 162300 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 156 | 20240807 | 162200 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 157 | 20240807 | 162100 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 158 | 20240807 | 162000 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 159 | 20240807 | 161900 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 160 | 20240807 | 161800 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 161 | 20240807 | 161700 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 162 | 20240807 | 161600 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 163 | 20240807 | 161500 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 164 | 20240807 | 161400 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 165 | 20240807 | 161300 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 166 | 20240807 | 161200 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 167 | 20240807 | 161100 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 168 | 20240807 | 161000 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 169 | 20240807 | 160900 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 170 | 20240807 | 160800 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 171 | 20240807 | 160700 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 172 | 20240807 | 160600 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 173 | 20240807 | 160500 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 174 | 20240807 | 160400 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 175 | 20240807 | 160300 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 176 | 20240807 | 160200 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 177 | 20240807 | 160100 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 178 | 20240807 | 160000 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 179 | 20240807 | 155900 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 180 | 20240807 | 155800 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 181 | 20240807 | 155700 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 182 | 20240807 | 155600 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 8615 |
| 183 | 20240807 | 155500 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 184 | 20240807 | 155400 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 185 | 20240807 | 155300 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 186 | 20240807 | 155200 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 187 | 20240807 | 155100 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 188 | 20240807 | 155000 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 189 | 20240807 | 154900 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 190 | 20240807 | 154800 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 191 | 20240807 | 154700 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 192 | 20240807 | 154600 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 193 | 20240807 | 154500 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 194 | 20240807 | 154400 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 195 | 20240807 | 154300 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 196 | 20240807 | 154200 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 197 | 20240807 | 154100 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 198 | 20240807 | 154000 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 199 | 20240807 | 153900 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 200 | 20240807 | 153800 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 201 | 20240807 | 153700 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 202 | 20240807 | 153600 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 203 | 20240807 | 153500 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 204 | 20240807 | 153400 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 205 | 20240807 | 153300 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 206 | 20240807 | 153200 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 207 | 20240807 | 153100 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 208 | 20240807 | 153000 | 26286945000 | 121000 | 121000 | 121000 | 121000 | 8615 |
| 209 | 20240807 | 152900 | 25244530000 | 120900 | 120900 | 120900 | 120900 | 0 |
| 210 | 20240807 | 152800 | 25244530000 | 120900 | 120900 | 120900 | 120900 | 0 |
| 211 | 20240807 | 152700 | 25244530000 | 120900 | 120900 | 120900 | 120900 | 0 |
| 212 | 20240807 | 152600 | 25244530000 | 120900 | 120900 | 120900 | 120900 | 0 |
| 213 | 20240807 | 152500 | 25244530000 | 120900 | 120900 | 120900 | 120900 | 0 |
| 214 | 20240807 | 152400 | 25244530000 | 120900 | 120900 | 120900 | 120900 | 0 |
| 215 | 20240807 | 152300 | 25244530000 | 120900 | 120900 | 120900 | 120900 | 0 |
| 216 | 20240807 | 152200 | 25244530000 | 120900 | 120900 | 120900 | 120900 | 0 |
| 217 | 20240807 | 152100 | 25244530000 | 120900 | 120900 | 120900 | 120900 | 0 |
| 218 | 20240807 | 152000 | 25244530000 | 120900 | 120900 | 120900 | 120900 | 0 |
| 219 | 20240807 | 151900 | 25244530000 | 120900 | 120900 | 120900 | 120800 | 747 |
| 220 | 20240807 | 151800 | 25154249300 | 120800 | 120900 | 121000 | 120800 | 739 |
| 221 | 20240807 | 151700 | 25064938200 | 121000 | 120800 | 121000 | 120800 | 677 |
| 222 | 20240807 | 151600 | 24983125000 | 120800 | 120800 | 121000 | 120800 | 666 |
| 223 | 20240807 | 151500 | 24902656100 | 120800 | 120900 | 121000 | 120800 | 756 |
| 224 | 20240807 | 151400 | 24811283600 | 120900 | 120800 | 120900 | 120700 | 709 |
| 225 | 20240807 | 151300 | 24725629400 | 120900 | 121100 | 121100 | 120800 | 958 |
| 226 | 20240807 | 151200 | 24609735900 | 121100 | 121100 | 121200 | 121000 | 1006 |
| 227 | 20240807 | 151100 | 24487921100 | 121300 | 121100 | 121400 | 121000 | 793 |
| 228 | 20240807 | 151000 | 24391836300 | 121100 | 121400 | 121400 | 121100 | 989 |
| 229 | 20240807 | 150900 | 24271959300 | 121300 | 121500 | 121500 | 121300 | 260 |
| 230 | 20240807 | 150800 | 24240393500 | 121500 | 121400 | 121500 | 121300 | 454 |
| 231 | 20240807 | 150700 | 24185278200 | 121300 | 121300 | 121400 | 121200 | 267 |
| 232 | 20240807 | 150600 | 24152888500 | 121300 | 121200 | 121400 | 121200 | 283 |
| 233 | 20240807 | 150500 | 24118551500 | 121200 | 121100 | 121300 | 121000 | 469 |
| 234 | 20240807 | 150400 | 24061731200 | 121000 | 121100 | 121200 | 121000 | 230 |
| 235 | 20240807 | 150300 | 24033874800 | 121100 | 121100 | 121200 | 121000 | 806 |
| 236 | 20240807 | 150200 | 23936289500 | 121200 | 121300 | 121400 | 121200 | 248 |
| 237 | 20240807 | 150100 | 23906219900 | 121300 | 121300 | 121400 | 121200 | 421 |
| 238 | 20240807 | 150000 | 23855141500 | 121300 | 121400 | 121400 | 121100 | 223 |
| 239 | 20240807 | 145900 | 23828095200 | 121300 | 121100 | 121300 | 121100 | 247 |
| 240 | 20240807 | 145800 | 23798151900 | 121100 | 121100 | 121100 | 121000 | 471 |
| 241 | 20240807 | 145700 | 23741154900 | 121100 | 121300 | 121400 | 121000 | 378 |
| 242 | 20240807 | 145600 | 23695306800 | 121300 | 121300 | 121400 | 121000 | 546 |
| 243 | 20240807 | 145500 | 23629130800 | 121200 | 121100 | 121200 | 120900 | 463 |
| 244 | 20240807 | 145400 | 23573025800 | 121200 | 120900 | 121200 | 120700 | 486 |
| 245 | 20240807 | 145300 | 23514252300 | 120800 | 121100 | 121100 | 120800 | 301 |
| 246 | 20240807 | 145200 | 23477888700 | 120900 | 120900 | 120900 | 120800 | 613 |
| 247 | 20240807 | 145100 | 23403819700 | 120900 | 121300 | 121300 | 120900 | 667 |
| 248 | 20240807 | 145000 | 23323146800 | 120900 | 121200 | 121300 | 120900 | 299 |
| 249 | 20240807 | 144900 | 23286937600 | 121200 | 121200 | 121300 | 121200 | 223 |
| 250 | 20240807 | 144800 | 23259909300 | 121300 | 121200 | 121400 | 120900 | 529 |
| 251 | 20240807 | 144700 | 23195798300 | 121000 | 121000 | 121100 | 120900 | 472 |
| 252 | 20240807 | 144600 | 23138686400 | 121000 | 121000 | 121200 | 121000 | 537 |
| 253 | 20240807 | 144500 | 23073687000 | 121000 | 121000 | 121200 | 121000 | 424 |
| 254 | 20240807 | 144400 | 23022346000 | 121200 | 121000 | 121200 | 120900 | 330 |
| 255 | 20240807 | 144300 | 22982414800 | 120900 | 121100 | 121200 | 120800 | 3335 |
| 256 | 20240807 | 144200 | 22579247000 | 121100 | 121100 | 121100 | 121000 | 1961 |
| 257 | 20240807 | 144100 | 22341911900 | 121100 | 121200 | 121200 | 121100 | 466 |
| 258 | 20240807 | 144000 | 22285471400 | 121100 | 121300 | 121500 | 121100 | 1083 |
| 259 | 20240807 | 143900 | 22154066900 | 121300 | 121200 | 121600 | 121200 | 540 |
| 260 | 20240807 | 143800 | 22088553200 | 121200 | 121200 | 121200 | 121100 | 327 |
| 261 | 20240807 | 143700 | 22048947400 | 121200 | 121700 | 121700 | 121100 | 2808 |
| 262 | 20240807 | 143600 | 21707906100 | 121700 | 121700 | 121800 | 121700 | 109 |
| 263 | 20240807 | 143500 | 21694640700 | 121800 | 121900 | 121900 | 121700 | 520 |
| 264 | 20240807 | 143400 | 21631303200 | 121900 | 121900 | 121900 | 121800 | 288 |
| 265 | 20240807 | 143300 | 21596202200 | 121900 | 121800 | 121900 | 121800 | 353 |
| 266 | 20240807 | 143200 | 21553194000 | 121800 | 121900 | 121900 | 121700 | 416 |
| 267 | 20240807 | 143100 | 21502526400 | 121900 | 121800 | 121900 | 121700 | 127 |
| 268 | 20240807 | 143000 | 21487056600 | 121800 | 121700 | 121800 | 121600 | 170 |
| 269 | 20240807 | 142900 | 21466358100 | 121600 | 121800 | 121800 | 121600 | 111 |
| 270 | 20240807 | 142800 | 21452848100 | 121800 | 121800 | 121800 | 121600 | 132 |
| 271 | 20240807 | 142700 | 21436784800 | 121700 | 121700 | 121700 | 121600 | 87 |
| 272 | 20240807 | 142600 | 21426198400 | 121600 | 121700 | 121700 | 121600 | 176 |
| 273 | 20240807 | 142500 | 21404780700 | 121800 | 121700 | 121800 | 121600 | 164 |
| 274 | 20240807 | 142400 | 21384819000 | 121700 | 121700 | 121700 | 121700 | 302 |
| 275 | 20240807 | 142300 | 21348065600 | 121700 | 121800 | 122000 | 121700 | 281 |
| 276 | 20240807 | 142200 | 21313843600 | 121800 | 121900 | 121900 | 121800 | 125 |
| 277 | 20240807 | 142100 | 21298617100 | 121900 | 121900 | 122000 | 121700 | 413 |
| 278 | 20240807 | 142000 | 21248288700 | 121900 | 121700 | 122000 | 121700 | 167 |
| 279 | 20240807 | 141900 | 21227955800 | 121700 | 121700 | 122100 | 121700 | 98 |
| 280 | 20240807 | 141800 | 21216015200 | 121700 | 121700 | 121900 | 121700 | 261 |
| 281 | 20240807 | 141700 | 21184249500 | 121700 | 121700 | 121800 | 121700 | 233 |
| 282 | 20240807 | 141600 | 21155893100 | 121700 | 121700 | 121800 | 121600 | 313 |
| 283 | 20240807 | 141500 | 21117800400 | 121700 | 121800 | 121800 | 121600 | 747 |
| 284 | 20240807 | 141400 | 21026914700 | 121700 | 121900 | 122000 | 121700 | 415 |
| 285 | 20240807 | 141300 | 20976359700 | 121900 | 121900 | 121900 | 121900 | 27 |
| 286 | 20240807 | 141200 | 20973068400 | 122100 | 121800 | 122100 | 121800 | 245 |
| 287 | 20240807 | 141100 | 20943183100 | 121800 | 122000 | 122000 | 121700 | 112 |
| 288 | 20240807 | 141000 | 20929545600 | 122100 | 121900 | 122100 | 121700 | 240 |
| 289 | 20240807 | 140900 | 20900316800 | 121900 | 121800 | 121900 | 121800 | 246 |
| 290 | 20240807 | 140800 | 20870351300 | 121800 | 121800 | 121900 | 121700 | 123 |
| 291 | 20240807 | 140700 | 20855368200 | 121800 | 121800 | 121800 | 121600 | 498 |
| 292 | 20240807 | 140600 | 20794750800 | 121700 | 121700 | 121800 | 121700 | 115 |
| 293 | 20240807 | 140500 | 20780752600 | 121800 | 122000 | 122000 | 121800 | 342 |
| 294 | 20240807 | 140400 | 20739070000 | 121900 | 122000 | 122000 | 121900 | 143 |
| 295 | 20240807 | 140300 | 20721637300 | 121900 | 122000 | 122000 | 121900 | 109 |
| 296 | 20240807 | 140200 | 20708346600 | 122000 | 122000 | 122000 | 121900 | 374 |
| 297 | 20240807 | 140100 | 20662749800 | 122000 | 122100 | 122100 | 122000 | 98 |
| 298 | 20240807 | 140000 | 20650791200 | 122100 | 122300 | 122300 | 122000 | 316 |
| 299 | 20240807 | 135900 | 20612185200 | 122600 | 122100 | 122600 | 122000 | 186 |
| 300 | 20240807 | 135800 | 20589432600 | 122100 | 121800 | 122800 | 121800 | 963 |
| 301 | 20240807 | 135700 | 20471549900 | 121800 | 121800 | 121800 | 121600 | 170 |
| 302 | 20240807 | 135600 | 20450859700 | 121700 | 121800 | 121800 | 121700 | 263 |
| 303 | 20240807 | 135500 | 20418842200 | 121800 | 121800 | 122000 | 121800 | 189 |
| 304 | 20240807 | 135400 | 20395814000 | 121700 | 121700 | 121700 | 121600 | 171 |
| 305 | 20240807 | 135300 | 20375004300 | 121500 | 121700 | 121800 | 121500 | 654 |
| 306 | 20240807 | 135200 | 20295514300 | 121700 | 121700 | 121800 | 121600 | 589 |
| 307 | 20240807 | 135100 | 20223863500 | 121600 | 121700 | 122000 | 121500 | 829 |
| 308 | 20240807 | 135000 | 20123037800 | 121700 | 121700 | 121700 | 121600 | 53 |
| 309 | 20240807 | 134900 | 20116588200 | 121700 | 121800 | 121900 | 121600 | 1093 |
| 310 | 20240807 | 134800 | 19983532900 | 121900 | 122100 | 122200 | 121800 | 1223 |
| 311 | 20240807 | 134700 | 19834348700 | 122100 | 122200 | 122400 | 122100 | 264 |
| 312 | 20240807 | 134600 | 19802053900 | 122300 | 122300 | 122500 | 122100 | 717 |
| 313 | 20240807 | 134500 | 19714469100 | 122200 | 122400 | 122500 | 122200 | 420 |
| 314 | 20240807 | 134400 | 19663099800 | 122300 | 122300 | 122300 | 122300 | 63 |
| 315 | 20240807 | 134300 | 19655394900 | 122300 | 122300 | 122300 | 122200 | 240 |
| 316 | 20240807 | 134200 | 19626045900 | 122400 | 122400 | 122500 | 122300 | 689 |
| 317 | 20240807 | 134100 | 19541678300 | 122400 | 122100 | 122500 | 122100 | 636 |
| 318 | 20240807 | 134000 | 19463909000 | 122200 | 122200 | 122200 | 122100 | 638 |
| 319 | 20240807 | 133900 | 19385960400 | 122100 | 122200 | 122200 | 122100 | 158 |
| 320 | 20240807 | 133800 | 19366656100 | 122100 | 122100 | 122200 | 122100 | 464 |
| 321 | 20240807 | 133700 | 19309993600 | 122100 | 122200 | 122200 | 122100 | 277 |
| 322 | 20240807 | 133600 | 19276147500 | 122200 | 122300 | 122300 | 122200 | 68 |
| 323 | 20240807 | 133500 | 19267837600 | 122200 | 122200 | 122300 | 122100 | 266 |
| 324 | 20240807 | 133400 | 19235332000 | 122200 | 122100 | 122200 | 122100 | 178 |
| 325 | 20240807 | 133300 | 19213587400 | 122200 | 122200 | 122300 | 122200 | 203 |
| 326 | 20240807 | 133200 | 19188780700 | 122300 | 122400 | 122400 | 122200 | 261 |
| 327 | 20240807 | 133100 | 19156848300 | 122400 | 122300 | 122400 | 122300 | 114 |
| 328 | 20240807 | 133000 | 19142899700 | 122300 | 122300 | 122300 | 122200 | 54 |
| 329 | 20240807 | 132900 | 19136295800 | 122500 | 122100 | 122600 | 122100 | 503 |
| 330 | 20240807 | 132800 | 19074741800 | 122100 | 122000 | 122200 | 122000 | 68 |
| 331 | 20240807 | 132700 | 19066440500 | 122000 | 122100 | 122100 | 122000 | 314 |
| 332 | 20240807 | 132600 | 19028131200 | 122200 | 122000 | 122200 | 122000 | 256 |
| 333 | 20240807 | 132500 | 18996871300 | 122100 | 122100 | 122100 | 122000 | 24 |
| 334 | 20240807 | 132400 | 18993942400 | 122000 | 122100 | 122100 | 122000 | 71 |
| 335 | 20240807 | 132300 | 18985275100 | 122100 | 122000 | 122100 | 121900 | 147 |
| 336 | 20240807 | 132200 | 18967337700 | 122000 | 121900 | 122200 | 121900 | 205 |
| 337 | 20240807 | 132100 | 18942332000 | 121900 | 122000 | 122000 | 121900 | 226 |
| 338 | 20240807 | 132000 | 18914769100 | 122000 | 121800 | 122300 | 121800 | 873 |
| 339 | 20240807 | 131900 | 18808408800 | 121800 | 121900 | 121900 | 121700 | 515 |
| 340 | 20240807 | 131800 | 18745683500 | 121800 | 121800 | 121900 | 121800 | 320 |
| 341 | 20240807 | 131700 | 18706704300 | 121800 | 122100 | 122100 | 121800 | 1704 |
| 342 | 20240807 | 131600 | 18498794900 | 122100 | 122400 | 122500 | 122100 | 483 |
| 343 | 20240807 | 131500 | 18439737700 | 122400 | 122300 | 122400 | 122300 | 25 |
| 344 | 20240807 | 131400 | 18436677900 | 122300 | 122300 | 122500 | 122300 | 49 |
| 345 | 20240807 | 131300 | 18430680800 | 122300 | 122400 | 122500 | 122300 | 331 |
| 346 | 20240807 | 131200 | 18390175900 | 122400 | 122400 | 122400 | 122300 | 357 |
| 347 | 20240807 | 131100 | 18346483600 | 122300 | 122300 | 122400 | 122300 | 135 |
| 348 | 20240807 | 131000 | 18329972100 | 122300 | 122200 | 122700 | 122200 | 136 |
| 349 | 20240807 | 130900 | 18313331900 | 122200 | 122100 | 122800 | 122100 | 79 |
| 350 | 20240807 | 130800 | 18303648300 | 122400 | 122500 | 122500 | 122200 | 1114 |
| 351 | 20240807 | 130700 | 18167414300 | 122500 | 122500 | 122800 | 122500 | 135 |
| 352 | 20240807 | 130600 | 18150876500 | 122500 | 122600 | 122800 | 122500 | 1157 |
| 353 | 20240807 | 130500 | 18009013200 | 122500 | 122500 | 122800 | 122500 | 9 |
| 354 | 20240807 | 130400 | 18007910400 | 122500 | 122500 | 122500 | 122500 | 105 |
| 355 | 20240807 | 130300 | 17995047900 | 122500 | 122500 | 122800 | 122500 | 151 |
| 356 | 20240807 | 130200 | 17976536800 | 122500 | 122700 | 122900 | 122400 | 230 |
| 357 | 20240807 | 130100 | 17948308700 | 122400 | 122600 | 122700 | 122400 | 51 |
| 358 | 20240807 | 130000 | 17942060000 | 122400 | 122400 | 122600 | 122300 | 92 |
| 359 | 20240807 | 125900 | 17930793100 | 122300 | 122300 | 122500 | 122300 | 329 |
| 360 | 20240807 | 125800 | 17890539600 | 122300 | 122400 | 122800 | 122300 | 170 |
| 361 | 20240807 | 125700 | 17869732600 | 122300 | 122600 | 122900 | 122300 | 151 |
| 362 | 20240807 | 125600 | 17851241600 | 123000 | 122500 | 123000 | 122500 | 219 |
| 363 | 20240807 | 125500 | 17824374700 | 122500 | 122600 | 122600 | 122500 | 126 |
| 364 | 20240807 | 125400 | 17808932600 | 122600 | 122500 | 122900 | 122400 | 243 |
| 365 | 20240807 | 125300 | 17779128400 | 122500 | 122300 | 123300 | 122300 | 1127 |
| 366 | 20240807 | 125200 | 17640592900 | 122300 | 122200 | 122500 | 122200 | 322 |
| 367 | 20240807 | 125100 | 17601222300 | 122200 | 122300 | 122300 | 122200 | 294 |
| 368 | 20240807 | 125000 | 17565274300 | 122300 | 122300 | 122400 | 122200 | 397 |
| 369 | 20240807 | 124900 | 17516724500 | 122300 | 122400 | 122400 | 122200 | 935 |
| 370 | 20240807 | 124800 | 17402317200 | 122400 | 122500 | 122500 | 122400 | 200 |
| 371 | 20240807 | 124700 | 17377823000 | 122500 | 122700 | 122700 | 122500 | 267 |
| 372 | 20240807 | 124600 | 17345106300 | 122900 | 122800 | 122900 | 122500 | 298 |
| 373 | 20240807 | 124500 | 17308553100 | 122700 | 122700 | 122900 | 122600 | 151 |
| 374 | 20240807 | 124400 | 17290025800 | 122700 | 122600 | 122700 | 122600 | 192 |
| 375 | 20240807 | 124300 | 17266484500 | 122600 | 122600 | 122700 | 122500 | 114 |
| 376 | 20240807 | 124200 | 17252506900 | 122700 | 122400 | 122700 | 122300 | 95 |
| 377 | 20240807 | 124100 | 17240878400 | 122700 | 122400 | 122700 | 122300 | 104 |
| 378 | 20240807 | 124000 | 17228145600 | 122400 | 122300 | 122600 | 122300 | 278 |
| 379 | 20240807 | 123900 | 17194141500 | 122300 | 122500 | 122500 | 122300 | 278 |
| 380 | 20240807 | 123800 | 17160112600 | 122400 | 122600 | 122700 | 122300 | 394 |
| 381 | 20240807 | 123700 | 17111857700 | 122600 | 122300 | 122600 | 122300 | 145 |
| 382 | 20240807 | 123600 | 17094114200 | 122300 | 122200 | 122300 | 122100 | 80 |
| 383 | 20240807 | 123500 | 17084339000 | 122100 | 122100 | 122100 | 122100 | 213 |
| 384 | 20240807 | 123400 | 17058331700 | 122100 | 122100 | 122100 | 122000 | 300 |
| 385 | 20240807 | 123300 | 17021718200 | 122100 | 122200 | 122200 | 122000 | 1434 |
| 386 | 20240807 | 123200 | 16846558600 | 122200 | 122300 | 122300 | 122200 | 75 |
| 387 | 20240807 | 123100 | 16837387600 | 122300 | 122400 | 122400 | 122200 | 359 |
| 388 | 20240807 | 123000 | 16793487200 | 122700 | 122400 | 122700 | 122300 | 133 |
| 389 | 20240807 | 122900 | 16777212500 | 122400 | 122300 | 122400 | 122300 | 356 |
| 390 | 20240807 | 122800 | 16733663200 | 122300 | 122500 | 122600 | 122300 | 943 |
| 391 | 20240807 | 122700 | 16618187500 | 122500 | 122800 | 122800 | 122500 | 530 |
| 392 | 20240807 | 122600 | 16553220000 | 122800 | 122700 | 122900 | 122700 | 226 |
| 393 | 20240807 | 122500 | 16525481700 | 122800 | 122700 | 122800 | 122700 | 183 |
| 394 | 20240807 | 122400 | 16503026600 | 122800 | 122800 | 122800 | 122700 | 209 |
| 395 | 20240807 | 122300 | 16477375000 | 122700 | 122800 | 122900 | 122700 | 162 |
| 396 | 20240807 | 122200 | 16457475100 | 122800 | 122700 | 122800 | 122700 | 82 |
| 397 | 20240807 | 122100 | 16447405600 | 122700 | 122700 | 122900 | 122600 | 234 |
| 398 | 20240807 | 122000 | 16418676300 | 122800 | 122600 | 122800 | 122600 | 239 |
| 399 | 20240807 | 121900 | 16389353300 | 122600 | 122700 | 122700 | 122600 | 421 |
| 400 | 20240807 | 121800 | 16337712900 | 122800 | 122800 | 122900 | 122800 | 425 |
| 401 | 20240807 | 121700 | 16285522200 | 122900 | 123000 | 123000 | 122900 | 1325 |
| 402 | 20240807 | 121600 | 16122606100 | 123000 | 123300 | 123300 | 123000 | 370 |
| 403 | 20240807 | 121500 | 16077050000 | 123200 | 123300 | 123600 | 123200 | 160 |
| 404 | 20240807 | 121400 | 16057306700 | 123300 | 123300 | 123300 | 123200 | 104 |
| 405 | 20240807 | 121300 | 16044488500 | 123300 | 123300 | 123300 | 123300 | 7 |
| 406 | 20240807 | 121200 | 16043625400 | 123200 | 123400 | 123500 | 123200 | 123 |
| 407 | 20240807 | 121100 | 16028453400 | 123300 | 123500 | 123500 | 123300 | 133 |
| 408 | 20240807 | 121000 | 16012037500 | 123500 | 123400 | 123500 | 123400 | 99 |
| 409 | 20240807 | 120900 | 15999813100 | 123400 | 123400 | 123500 | 123200 | 278 |
| 410 | 20240807 | 120800 | 15965522800 | 123500 | 123500 | 123500 | 123400 | 90 |
| 411 | 20240807 | 120700 | 15954408900 | 123400 | 123400 | 123500 | 123400 | 87 |
| 412 | 20240807 | 120600 | 15943668800 | 123400 | 123300 | 123400 | 123200 | 168 |
| 413 | 20240807 | 120500 | 15922949200 | 123300 | 123300 | 123300 | 123200 | 29 |
| 414 | 20240807 | 120400 | 15919374600 | 123200 | 123400 | 123400 | 123200 | 318 |
| 415 | 20240807 | 120300 | 15880151800 | 123400 | 123400 | 123500 | 123300 | 166 |
| 416 | 20240807 | 120200 | 15859664600 | 123400 | 123400 | 123400 | 123300 | 140 |
| 417 | 20240807 | 120100 | 15842393100 | 123300 | 123500 | 123500 | 123300 | 121 |
| 418 | 20240807 | 120000 | 15827458000 | 123500 | 123500 | 123500 | 123100 | 523 |
| 419 | 20240807 | 115900 | 15762916900 | 123500 | 123300 | 123500 | 123200 | 135 |
| 420 | 20240807 | 115800 | 15746267400 | 123300 | 122900 | 123300 | 122900 | 586 |
| 421 | 20240807 | 115700 | 15674160100 | 122900 | 122800 | 122900 | 122800 | 89 |
| 422 | 20240807 | 115600 | 15663222200 | 122900 | 122900 | 122900 | 122800 | 370 |
| 423 | 20240807 | 115500 | 15617756200 | 122900 | 123100 | 123200 | 122900 | 1317 |
| 424 | 20240807 | 115400 | 15455726400 | 123100 | 123000 | 123200 | 123000 | 62 |
| 425 | 20240807 | 115300 | 15448093700 | 123200 | 123100 | 123200 | 123000 | 415 |
| 426 | 20240807 | 115200 | 15397005000 | 123100 | 123200 | 123300 | 123000 | 343 |
| 427 | 20240807 | 115100 | 15354769400 | 123300 | 123400 | 123400 | 123200 | 187 |
| 428 | 20240807 | 115000 | 15331715800 | 123200 | 123100 | 123400 | 123100 | 168 |
| 429 | 20240807 | 114900 | 15311017000 | 123000 | 123200 | 123300 | 123000 | 409 |
| 430 | 20240807 | 114800 | 15260629200 | 123200 | 123100 | 123400 | 123100 | 113 |
| 431 | 20240807 | 114700 | 15246705100 | 123100 | 123000 | 123100 | 123000 | 39 |
| 432 | 20240807 | 114600 | 15241906800 | 123000 | 123000 | 123100 | 122800 | 740 |
| 433 | 20240807 | 114500 | 15150892200 | 123000 | 123000 | 123100 | 123000 | 254 |
| 434 | 20240807 | 114400 | 15119644100 | 123000 | 123000 | 123100 | 123000 | 269 |
| 435 | 20240807 | 114300 | 15086539700 | 123000 | 123200 | 123300 | 123000 | 789 |
| 436 | 20240807 | 114200 | 14989369000 | 123200 | 123200 | 123300 | 123200 | 147 |
| 437 | 20240807 | 114100 | 14971254000 | 123300 | 123400 | 123400 | 123200 | 807 |
| 438 | 20240807 | 114000 | 14871754300 | 123400 | 123300 | 123400 | 123300 | 72 |
| 439 | 20240807 | 113900 | 14862870300 | 123400 | 123400 | 123500 | 123300 | 88 |
| 440 | 20240807 | 113800 | 14852011600 | 123400 | 123300 | 123500 | 123300 | 73 |
| 441 | 20240807 | 113700 | 14843008400 | 123300 | 123400 | 123400 | 123300 | 219 |
| 442 | 20240807 | 113600 | 14815984200 | 123400 | 123300 | 123400 | 123200 | 364 |
| 443 | 20240807 | 113500 | 14771087000 | 123300 | 123300 | 123300 | 123300 | 61 |
| 444 | 20240807 | 113400 | 14763565700 | 123300 | 123400 | 123400 | 123200 | 224 |
| 445 | 20240807 | 113300 | 14735944500 | 123400 | 123500 | 123500 | 123200 | 589 |
| 446 | 20240807 | 113200 | 14663291200 | 123500 | 123900 | 123900 | 123400 | 726 |
| 447 | 20240807 | 113100 | 14573559900 | 123800 | 124000 | 124100 | 123800 | 481 |
| 448 | 20240807 | 113000 | 14513940900 | 124000 | 124100 | 124200 | 123900 | 437 |
| 449 | 20240807 | 112900 | 14459760400 | 124100 | 124000 | 124100 | 123800 | 396 |
| 450 | 20240807 | 112800 | 14410667700 | 123900 | 124000 | 124000 | 123800 | 378 |
| 451 | 20240807 | 112700 | 14363810500 | 124000 | 124100 | 124200 | 124000 | 467 |
| 452 | 20240807 | 112600 | 14305835400 | 124200 | 124200 | 124200 | 124100 | 285 |
| 453 | 20240807 | 112500 | 14270456600 | 124100 | 124200 | 124300 | 124100 | 875 |
| 454 | 20240807 | 112400 | 14161732100 | 124200 | 124200 | 124200 | 124100 | 599 |
| 455 | 20240807 | 112300 | 14087363000 | 124200 | 124100 | 124200 | 124000 | 283 |
| 456 | 20240807 | 112200 | 14052234000 | 124100 | 124000 | 124200 | 124000 | 659 |
| 457 | 20240807 | 112100 | 13970429500 | 124000 | 123500 | 124000 | 123500 | 1226 |
| 458 | 20240807 | 112000 | 13818626100 | 123500 | 123400 | 123500 | 123300 | 665 |
| 459 | 20240807 | 111900 | 13736551000 | 123400 | 123500 | 123500 | 123400 | 92 |
| 460 | 20240807 | 111800 | 13725191500 | 123400 | 123500 | 123600 | 123400 | 712 |
| 461 | 20240807 | 111700 | 13637231600 | 123500 | 123400 | 123500 | 123400 | 447 |
| 462 | 20240807 | 111600 | 13582034000 | 123300 | 123400 | 123400 | 123200 | 177 |
| 463 | 20240807 | 111500 | 13560213100 | 123300 | 123300 | 123500 | 123300 | 352 |
| 464 | 20240807 | 111400 | 13516778300 | 123300 | 123600 | 123600 | 123300 | 294 |
| 465 | 20240807 | 111300 | 13480491500 | 123500 | 123100 | 123600 | 123100 | 1174 |
| 466 | 20240807 | 111200 | 13335488900 | 123100 | 123300 | 123400 | 123000 | 634 |
| 467 | 20240807 | 111100 | 13257373800 | 123300 | 123300 | 123300 | 123000 | 77 |
| 468 | 20240807 | 111000 | 13247882600 | 123000 | 122800 | 123300 | 122800 | 193 |
| 469 | 20240807 | 110900 | 13224145700 | 122800 | 122900 | 123300 | 122700 | 256 |
| 470 | 20240807 | 110800 | 13192643000 | 123000 | 123200 | 123300 | 122500 | 614 |
| 471 | 20240807 | 110700 | 13117170700 | 123300 | 122900 | 123300 | 122900 | 247 |
| 472 | 20240807 | 110600 | 13086756000 | 122900 | 123000 | 123200 | 122900 | 441 |
| 473 | 20240807 | 110500 | 13032509200 | 122900 | 122400 | 123000 | 122400 | 270 |
| 474 | 20240807 | 110400 | 12999366900 | 122400 | 122200 | 122400 | 122200 | 100 |
| 475 | 20240807 | 110300 | 12987136300 | 122200 | 122600 | 122600 | 122200 | 447 |
| 476 | 20240807 | 110200 | 12932472100 | 122400 | 122900 | 122900 | 122400 | 1685 |
| 477 | 20240807 | 110100 | 12725907200 | 122800 | 123100 | 123100 | 122800 | 716 |
| 478 | 20240807 | 110000 | 12637856700 | 123100 | 123200 | 123300 | 122800 | 571 |
| 479 | 20240807 | 105900 | 12567627700 | 122700 | 122400 | 124000 | 122400 | 1070 |
| 480 | 20240807 | 105800 | 12435544300 | 122400 | 122400 | 122600 | 122300 | 429 |
| 481 | 20240807 | 105700 | 12383019100 | 122500 | 123500 | 124000 | 122500 | 2603 |
| 482 | 20240807 | 105600 | 12062196500 | 123600 | 123700 | 123800 | 123500 | 2191 |
| 483 | 20240807 | 105500 | 11791104000 | 123800 | 123500 | 123900 | 123500 | 1515 |
| 484 | 20240807 | 105400 | 11603664200 | 123500 | 123300 | 123500 | 123300 | 930 |
| 485 | 20240807 | 105300 | 11488889500 | 123200 | 123200 | 123300 | 123000 | 1094 |
| 486 | 20240807 | 105200 | 11354138600 | 123200 | 123100 | 123200 | 123100 | 481 |
| 487 | 20240807 | 105100 | 11294894400 | 123100 | 122800 | 123100 | 122800 | 404 |
| 488 | 20240807 | 105000 | 11245206100 | 122800 | 122700 | 122800 | 122700 | 915 |
| 489 | 20240807 | 104900 | 11132872400 | 122800 | 122900 | 122900 | 122700 | 754 |
| 490 | 20240807 | 104800 | 11040316100 | 122800 | 122800 | 122900 | 122700 | 224 |
| 491 | 20240807 | 104700 | 11012827300 | 122800 | 122600 | 123000 | 122500 | 422 |
| 492 | 20240807 | 104600 | 10960983400 | 122600 | 122800 | 123000 | 122500 | 584 |
| 493 | 20240807 | 104500 | 10889316900 | 122700 | 122600 | 123000 | 122500 | 589 |
| 494 | 20240807 | 104400 | 10817044600 | 122600 | 122400 | 122700 | 122400 | 791 |
| 495 | 20240807 | 104300 | 10720076800 | 122500 | 122300 | 122500 | 122300 | 135 |
| 496 | 20240807 | 104200 | 10703562300 | 122200 | 122100 | 122200 | 122000 | 136 |
| 497 | 20240807 | 104100 | 10686954400 | 122200 | 122300 | 122300 | 122000 | 472 |
| 498 | 20240807 | 104000 | 10629328600 | 122200 | 122000 | 122300 | 122000 | 285 |
| 499 | 20240807 | 103900 | 10594542200 | 122000 | 122000 | 122000 | 122000 | 126 |
| 500 | 20240807 | 103800 | 10579170200 | 121900 | 121900 | 122000 | 121900 | 308 |
| 501 | 20240807 | 103700 | 10541622900 | 121900 | 122100 | 122100 | 121900 | 853 |
| 502 | 20240807 | 103600 | 10437547400 | 122100 | 122300 | 122400 | 122000 | 385 |
| 503 | 20240807 | 103500 | 10390520700 | 122400 | 122400 | 122500 | 122400 | 99 |
| 504 | 20240807 | 103400 | 10378402700 | 122400 | 122000 | 122600 | 121900 | 677 |
| 505 | 20240807 | 103300 | 10295651400 | 122000 | 121700 | 122000 | 121700 | 586 |
| 506 | 20240807 | 103200 | 10224229900 | 121700 | 121300 | 121700 | 121300 | 231 |
| 507 | 20240807 | 103100 | 10196163000 | 121300 | 121400 | 121400 | 121100 | 526 |
| 508 | 20240807 | 103000 | 10132352400 | 121500 | 121600 | 121600 | 121400 | 245 |
| 509 | 20240807 | 102900 | 10102581600 | 121600 | 121700 | 121700 | 121500 | 312 |
| 510 | 20240807 | 102800 | 10064624000 | 121700 | 121600 | 121700 | 121500 | 333 |
| 511 | 20240807 | 102700 | 10024132900 | 121600 | 121600 | 121700 | 121600 | 253 |
| 512 | 20240807 | 102600 | 9993359100 | 121600 | 121700 | 121800 | 121600 | 358 |
| 513 | 20240807 | 102500 | 9949798200 | 121800 | 121500 | 121800 | 121500 | 485 |
| 514 | 20240807 | 102400 | 9890812300 | 121500 | 121400 | 121500 | 121300 | 213 |
| 515 | 20240807 | 102300 | 9864954100 | 121400 | 121100 | 121400 | 121100 | 172 |
| 516 | 20240807 | 102200 | 9844087300 | 121100 | 120800 | 121100 | 120800 | 115 |
| 517 | 20240807 | 102100 | 9830181800 | 120800 | 121100 | 121100 | 120800 | 424 |
| 518 | 20240807 | 102000 | 9778914600 | 120900 | 120800 | 121100 | 120800 | 81 |
| 519 | 20240807 | 101900 | 9769118000 | 120900 | 120700 | 121100 | 120700 | 643 |
| 520 | 20240807 | 101800 | 9691463400 | 120500 | 120900 | 120900 | 120500 | 1390 |
| 521 | 20240807 | 101700 | 9523719800 | 120900 | 120700 | 120900 | 120600 | 374 |
| 522 | 20240807 | 101600 | 9478558400 | 120600 | 120600 | 120700 | 120600 | 215 |
| 523 | 20240807 | 101500 | 9452627300 | 120600 | 120600 | 120700 | 120600 | 438 |
| 524 | 20240807 | 101400 | 9399800600 | 120500 | 120500 | 120600 | 120500 | 185 |
| 525 | 20240807 | 101300 | 9377507500 | 120600 | 120500 | 120600 | 120500 | 289 |
| 526 | 20240807 | 101200 | 9342668200 | 120400 | 120600 | 120600 | 120400 | 500 |
| 527 | 20240807 | 101100 | 9282397000 | 120600 | 120600 | 120700 | 120400 | 565 |
| 528 | 20240807 | 101000 | 9214287100 | 120600 | 120800 | 120900 | 120600 | 343 |
| 529 | 20240807 | 100900 | 9172871100 | 120700 | 120700 | 121000 | 120600 | 495 |
| 530 | 20240807 | 100800 | 9113133300 | 120600 | 121000 | 121300 | 120500 | 1746 |
| 531 | 20240807 | 100700 | 8902459100 | 121000 | 121000 | 121100 | 120700 | 1141 |
| 532 | 20240807 | 100600 | 8764483900 | 121000 | 121400 | 121400 | 121000 | 280 |
| 533 | 20240807 | 100500 | 8730539000 | 121300 | 121600 | 121700 | 121100 | 356 |
| 534 | 20240807 | 100400 | 8687325100 | 121700 | 121200 | 121700 | 121200 | 414 |
| 535 | 20240807 | 100300 | 8637087400 | 121000 | 121100 | 121200 | 121000 | 598 |
| 536 | 20240807 | 100200 | 8564718500 | 121100 | 121200 | 121200 | 121100 | 417 |
| 537 | 20240807 | 100100 | 8514212500 | 121200 | 121600 | 121600 | 121200 | 792 |
| 538 | 20240807 | 100000 | 8418147200 | 121600 | 121600 | 121700 | 121500 | 77 |
| 539 | 20240807 | 095900 | 8408785500 | 121600 | 121600 | 121700 | 121600 | 224 |
| 540 | 20240807 | 095800 | 8381542900 | 121400 | 121300 | 121600 | 121300 | 167 |
| 541 | 20240807 | 095700 | 8361261000 | 121600 | 121700 | 121700 | 121300 | 678 |
| 542 | 20240807 | 095600 | 8278954500 | 121700 | 121600 | 121700 | 121500 | 392 |
| 543 | 20240807 | 095500 | 8231264100 | 121700 | 121800 | 121800 | 121500 | 202 |
| 544 | 20240807 | 095400 | 8206671100 | 121600 | 121300 | 121900 | 121300 | 293 |
| 545 | 20240807 | 095300 | 8171017400 | 121200 | 121300 | 121400 | 121200 | 212 |
| 546 | 20240807 | 095200 | 8145304200 | 121300 | 121400 | 121400 | 121300 | 922 |
| 547 | 20240807 | 095100 | 8033389600 | 121500 | 121900 | 122100 | 121400 | 1257 |
| 548 | 20240807 | 095000 | 7880558000 | 121900 | 121800 | 122000 | 121800 | 447 |
| 549 | 20240807 | 094900 | 7826054400 | 121900 | 121700 | 121900 | 121600 | 182 |
| 550 | 20240807 | 094800 | 7803913000 | 121700 | 122000 | 122000 | 121700 | 180 |
| 551 | 20240807 | 094700 | 7781987400 | 122000 | 121700 | 122100 | 121700 | 487 |
| 552 | 20240807 | 094600 | 7722622300 | 121700 | 122100 | 122100 | 121700 | 946 |
| 553 | 20240807 | 094500 | 7607338000 | 122000 | 121800 | 122000 | 121700 | 330 |
| 554 | 20240807 | 094400 | 7567122000 | 121800 | 121700 | 122200 | 121600 | 444 |
| 555 | 20240807 | 094300 | 7512961800 | 121600 | 121600 | 121600 | 121500 | 182 |
| 556 | 20240807 | 094200 | 7490831700 | 121500 | 121500 | 121600 | 121400 | 395 |
| 557 | 20240807 | 094100 | 7442846000 | 121500 | 121500 | 121600 | 121500 | 219 |
| 558 | 20240807 | 094000 | 7416230000 | 121500 | 121700 | 121700 | 121500 | 745 |
| 559 | 20240807 | 093900 | 7325698600 | 121600 | 121700 | 121700 | 121500 | 268 |
| 560 | 20240807 | 093800 | 7293106100 | 121700 | 121900 | 122100 | 121700 | 1682 |
| 561 | 20240807 | 093700 | 7088018000 | 121900 | 121700 | 121900 | 121700 | 252 |
| 562 | 20240807 | 093600 | 7057323500 | 121600 | 121800 | 121800 | 121500 | 949 |
| 563 | 20240807 | 093500 | 6941904700 | 121800 | 121600 | 121800 | 121400 | 790 |
| 564 | 20240807 | 093400 | 6845844400 | 121700 | 121500 | 121800 | 121300 | 578 |
| 565 | 20240807 | 093300 | 6775607700 | 121500 | 121700 | 122000 | 121500 | 675 |
| 566 | 20240807 | 093200 | 6693523600 | 121700 | 121100 | 122000 | 121100 | 750 |
| 567 | 20240807 | 093100 | 6602305900 | 121000 | 120400 | 121000 | 120300 | 834 |
| 568 | 20240807 | 093000 | 6501623600 | 120400 | 120500 | 120600 | 120300 | 1823 |
| 569 | 20240807 | 092900 | 6282168200 | 120400 | 120600 | 120900 | 120400 | 1047 |
| 570 | 20240807 | 092800 | 6155978300 | 120600 | 120500 | 120800 | 120500 | 751 |
| 571 | 20240807 | 092700 | 6065357800 | 120500 | 120800 | 120800 | 120400 | 1644 |
| 572 | 20240807 | 092600 | 5867146100 | 120800 | 120700 | 120800 | 120600 | 506 |
| 573 | 20240807 | 092500 | 5806070700 | 120700 | 120700 | 120900 | 120500 | 580 |
| 574 | 20240807 | 092400 | 5736121100 | 120600 | 120900 | 121600 | 120600 | 1361 |
| 575 | 20240807 | 092300 | 5571644700 | 121000 | 120900 | 121600 | 120900 | 546 |
| 576 | 20240807 | 092200 | 5505502000 | 120900 | 121000 | 121300 | 120700 | 1434 |
| 577 | 20240807 | 092100 | 5332244200 | 121000 | 121800 | 121900 | 120900 | 5350 |
| 578 | 20240807 | 092000 | 4683543500 | 121700 | 121900 | 122000 | 121700 | 563 |
| 579 | 20240807 | 091900 | 4614998800 | 122000 | 121700 | 122000 | 121600 | 411 |
| 580 | 20240807 | 091800 | 4565004100 | 121700 | 122000 | 122000 | 121600 | 954 |
| 581 | 20240807 | 091700 | 4448939900 | 121900 | 121700 | 121900 | 121600 | 732 |
| 582 | 20240807 | 091600 | 4359858700 | 121700 | 121700 | 121900 | 121600 | 754 |
| 583 | 20240807 | 091500 | 4268094100 | 121700 | 121900 | 122100 | 121700 | 1321 |
| 584 | 20240807 | 091400 | 4107063500 | 122000 | 122700 | 122700 | 122000 | 2243 |
| 585 | 20240807 | 091300 | 3832707000 | 122700 | 123400 | 123400 | 122700 | 1417 |
| 586 | 20240807 | 091200 | 3658410900 | 123300 | 123500 | 123700 | 123300 | 1454 |
| 587 | 20240807 | 091100 | 3478825600 | 123400 | 123200 | 123500 | 123100 | 626 |
| 588 | 20240807 | 091000 | 3401660300 | 123200 | 123600 | 123700 | 123200 | 546 |
| 589 | 20240807 | 090900 | 3334285100 | 123600 | 123300 | 123700 | 123200 | 490 |
| 590 | 20240807 | 090800 | 3273778100 | 123200 | 122900 | 123300 | 122500 | 2289 |
| 591 | 20240807 | 090700 | 2992645100 | 122900 | 122900 | 123000 | 122800 | 767 |
| 592 | 20240807 | 090600 | 2898379200 | 123000 | 123700 | 124000 | 122800 | 2642 |
| 593 | 20240807 | 090500 | 2572960800 | 123800 | 123600 | 124500 | 123400 | 2113 |
| 594 | 20240807 | 090400 | 2311463800 | 123600 | 122900 | 123600 | 122800 | 4749 |
| 595 | 20240807 | 090300 | 1726062400 | 122800 | 122600 | 123300 | 122600 | 1222 |
| 596 | 20240807 | 090200 | 1575795000 | 122700 | 122600 | 123400 | 122200 | 1516 |
| 597 | 20240807 | 090100 | 1389702300 | 123400 | 121600 | 123400 | 121600 | 2984 |
| 598 | 20240807 | 090000 | 1024149800 | 121700 | 120300 | 122000 | 120200 | 7816 |