34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 191400 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 8586 |
| 3 | 20240806 | 191300 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 4 | 20240806 | 191200 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 5 | 20240806 | 191100 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 6 | 20240806 | 191000 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 7 | 20240806 | 190900 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 8 | 20240806 | 190800 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 9 | 20240806 | 190700 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 10 | 20240806 | 190600 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 11 | 20240806 | 190500 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 12 | 20240806 | 190400 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 13 | 20240806 | 190300 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 14 | 20240806 | 190200 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 15 | 20240806 | 190100 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 16 | 20240806 | 190000 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 17 | 20240806 | 185900 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 18 | 20240806 | 185800 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 19 | 20240806 | 185700 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 20 | 20240806 | 185600 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 21 | 20240806 | 185500 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 22 | 20240806 | 185400 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 23 | 20240806 | 185300 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 24 | 20240806 | 185200 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 25 | 20240806 | 185100 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 26 | 20240806 | 185000 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 27 | 20240806 | 184900 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 28 | 20240806 | 184800 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 29 | 20240806 | 184700 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 30 | 20240806 | 184600 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 31 | 20240806 | 184500 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 32 | 20240806 | 184400 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 8586 |
| 33 | 20240806 | 184300 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 34 | 20240806 | 184200 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 35 | 20240806 | 184100 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 36 | 20240806 | 184000 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 37 | 20240806 | 183900 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 38 | 20240806 | 183800 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 39 | 20240806 | 183700 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 40 | 20240806 | 183600 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 41 | 20240806 | 183500 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 42 | 20240806 | 183400 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 43 | 20240806 | 183300 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 44 | 20240806 | 183200 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 45 | 20240806 | 183100 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 46 | 20240806 | 183000 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 47 | 20240806 | 182900 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 48 | 20240806 | 182800 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 49 | 20240806 | 182700 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 50 | 20240806 | 182600 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 51 | 20240806 | 182500 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 52 | 20240806 | 182400 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 53 | 20240806 | 182300 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 54 | 20240806 | 182200 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 55 | 20240806 | 182100 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 56 | 20240806 | 182000 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 57 | 20240806 | 181900 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 58 | 20240806 | 181800 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 59 | 20240806 | 181700 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 60 | 20240806 | 181600 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 61 | 20240806 | 181500 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 62 | 20240806 | 181400 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 8586 |
| 63 | 20240806 | 181300 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 64 | 20240806 | 181200 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 65 | 20240806 | 181100 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 66 | 20240806 | 181000 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 67 | 20240806 | 180900 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 68 | 20240806 | 180800 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 69 | 20240806 | 180700 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 70 | 20240806 | 180600 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 71 | 20240806 | 180500 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 72 | 20240806 | 180400 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 73 | 20240806 | 180300 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 74 | 20240806 | 180200 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 75 | 20240806 | 180100 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 76 | 20240806 | 180000 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 77 | 20240806 | 175900 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 78 | 20240806 | 175800 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 79 | 20240806 | 175700 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 80 | 20240806 | 175600 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 81 | 20240806 | 175500 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 82 | 20240806 | 175400 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 83 | 20240806 | 175300 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 84 | 20240806 | 175200 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 85 | 20240806 | 175100 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 86 | 20240806 | 175000 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 87 | 20240806 | 174900 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 88 | 20240806 | 174800 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 89 | 20240806 | 174700 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 90 | 20240806 | 174600 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 91 | 20240806 | 174500 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 92 | 20240806 | 174400 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 8586 |
| 93 | 20240806 | 174300 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 94 | 20240806 | 174200 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 95 | 20240806 | 174100 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 96 | 20240806 | 174000 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 97 | 20240806 | 173900 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 98 | 20240806 | 173800 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 99 | 20240806 | 173700 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 100 | 20240806 | 173600 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 101 | 20240806 | 173500 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 102 | 20240806 | 173400 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 103 | 20240806 | 173300 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 104 | 20240806 | 173200 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 105 | 20240806 | 173100 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 106 | 20240806 | 173000 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 107 | 20240806 | 172900 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 108 | 20240806 | 172800 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 109 | 20240806 | 172700 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 110 | 20240806 | 172600 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 111 | 20240806 | 172500 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 112 | 20240806 | 172400 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 113 | 20240806 | 172300 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 114 | 20240806 | 172200 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 115 | 20240806 | 172100 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 116 | 20240806 | 172000 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 117 | 20240806 | 171900 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 118 | 20240806 | 171800 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 119 | 20240806 | 171700 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 120 | 20240806 | 171600 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 121 | 20240806 | 171500 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 122 | 20240806 | 171400 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 8586 |
| 123 | 20240806 | 171300 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 124 | 20240806 | 171200 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 125 | 20240806 | 171100 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 126 | 20240806 | 171000 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 127 | 20240806 | 170900 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 128 | 20240806 | 170800 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 129 | 20240806 | 170700 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 130 | 20240806 | 170600 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 131 | 20240806 | 170500 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 132 | 20240806 | 170400 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 133 | 20240806 | 170300 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 134 | 20240806 | 170200 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 135 | 20240806 | 170100 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 136 | 20240806 | 170000 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 137 | 20240806 | 165900 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 138 | 20240806 | 165800 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 139 | 20240806 | 165700 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 140 | 20240806 | 165600 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 141 | 20240806 | 165500 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 142 | 20240806 | 165400 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 143 | 20240806 | 165300 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 144 | 20240806 | 165200 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 145 | 20240806 | 165100 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 146 | 20240806 | 165000 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 147 | 20240806 | 164900 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 148 | 20240806 | 164800 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 149 | 20240806 | 164700 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 150 | 20240806 | 164600 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 151 | 20240806 | 164500 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 152 | 20240806 | 164400 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 8586 |
| 153 | 20240806 | 164300 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 154 | 20240806 | 164200 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 155 | 20240806 | 164100 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 156 | 20240806 | 164000 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 157 | 20240806 | 163900 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 158 | 20240806 | 163800 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 159 | 20240806 | 163700 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 160 | 20240806 | 163600 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 161 | 20240806 | 163500 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 162 | 20240806 | 163400 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 163 | 20240806 | 163300 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 164 | 20240806 | 163200 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 165 | 20240806 | 163100 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 166 | 20240806 | 163000 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 167 | 20240806 | 162900 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 168 | 20240806 | 162800 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 169 | 20240806 | 162700 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 170 | 20240806 | 162600 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 171 | 20240806 | 162500 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 172 | 20240806 | 162400 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 173 | 20240806 | 162300 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 174 | 20240806 | 162200 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 175 | 20240806 | 162100 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 176 | 20240806 | 162000 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 177 | 20240806 | 161900 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 178 | 20240806 | 161800 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 179 | 20240806 | 161700 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 180 | 20240806 | 161600 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 181 | 20240806 | 161500 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 182 | 20240806 | 161400 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 8586 |
| 183 | 20240806 | 161300 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 184 | 20240806 | 161200 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 185 | 20240806 | 161100 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 186 | 20240806 | 161000 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 187 | 20240806 | 160900 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 188 | 20240806 | 160800 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 189 | 20240806 | 160700 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 190 | 20240806 | 160600 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 191 | 20240806 | 160500 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 192 | 20240806 | 160400 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 193 | 20240806 | 160300 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 194 | 20240806 | 160200 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 195 | 20240806 | 160100 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 196 | 20240806 | 160000 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 197 | 20240806 | 155900 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 198 | 20240806 | 155800 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 199 | 20240806 | 155700 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 200 | 20240806 | 155600 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 201 | 20240806 | 155500 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 202 | 20240806 | 155400 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 203 | 20240806 | 155300 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 204 | 20240806 | 155200 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 205 | 20240806 | 155100 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 206 | 20240806 | 155000 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 207 | 20240806 | 154900 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 208 | 20240806 | 154800 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 209 | 20240806 | 154700 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 210 | 20240806 | 154600 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 211 | 20240806 | 154500 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 212 | 20240806 | 154400 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 8586 |
| 213 | 20240806 | 154300 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 214 | 20240806 | 154200 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 215 | 20240806 | 154100 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 216 | 20240806 | 154000 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 217 | 20240806 | 153900 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 218 | 20240806 | 153800 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 219 | 20240806 | 153700 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 220 | 20240806 | 153600 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 221 | 20240806 | 153500 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 222 | 20240806 | 153400 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 223 | 20240806 | 153300 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 224 | 20240806 | 153200 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 225 | 20240806 | 153100 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 0 |
| 226 | 20240806 | 153000 | 76920860700 | 70700 | 70700 | 70700 | 70700 | 8586 |
| 227 | 20240806 | 152900 | 76313830500 | 70800 | 70800 | 70800 | 70800 | 0 |
| 228 | 20240806 | 152800 | 76313830500 | 70800 | 70800 | 70800 | 70800 | 0 |
| 229 | 20240806 | 152700 | 76313830500 | 70800 | 70800 | 70800 | 70800 | 0 |
| 230 | 20240806 | 152600 | 76313830500 | 70800 | 70800 | 70800 | 70800 | 0 |
| 231 | 20240806 | 152500 | 76313830500 | 70800 | 70800 | 70800 | 70800 | 0 |
| 232 | 20240806 | 152400 | 76313830500 | 70800 | 70800 | 70800 | 70800 | 0 |
| 233 | 20240806 | 152300 | 76313830500 | 70800 | 70800 | 70800 | 70800 | 0 |
| 234 | 20240806 | 152200 | 76313830500 | 70800 | 70800 | 70800 | 70800 | 0 |
| 235 | 20240806 | 152100 | 76313830500 | 70800 | 70800 | 70800 | 70800 | 0 |
| 236 | 20240806 | 152000 | 76313830500 | 70800 | 70800 | 70800 | 70800 | 0 |
| 237 | 20240806 | 151900 | 76313830500 | 70800 | 70700 | 70800 | 70600 | 1318 |
| 238 | 20240806 | 151800 | 76220605500 | 70600 | 70800 | 70800 | 70600 | 1317 |
| 239 | 20240806 | 151700 | 76127495500 | 70700 | 70600 | 70900 | 70500 | 7904 |
| 240 | 20240806 | 151600 | 75569110400 | 70600 | 70600 | 70700 | 70500 | 5461 |
| 241 | 20240806 | 151500 | 75183555600 | 70700 | 70800 | 70900 | 70600 | 2241 |
| 242 | 20240806 | 151400 | 75025083200 | 70800 | 70700 | 70900 | 70700 | 1189 |
| 243 | 20240806 | 151300 | 74940892800 | 70700 | 70800 | 70900 | 70700 | 1754 |
| 244 | 20240806 | 151200 | 74816759000 | 70800 | 70800 | 71000 | 70700 | 1047 |
| 245 | 20240806 | 151100 | 74742593800 | 70900 | 71200 | 71300 | 70900 | 3192 |
| 246 | 20240806 | 151000 | 74515785500 | 71200 | 71400 | 71400 | 71100 | 4388 |
| 247 | 20240806 | 150900 | 74203156700 | 71300 | 71400 | 71500 | 71300 | 1261 |
| 248 | 20240806 | 150800 | 74113182800 | 71500 | 71500 | 71600 | 71400 | 1289 |
| 249 | 20240806 | 150700 | 74021068100 | 71500 | 71500 | 71600 | 71400 | 1454 |
| 250 | 20240806 | 150600 | 73916994200 | 71500 | 71500 | 71700 | 71400 | 3244 |
| 251 | 20240806 | 150500 | 73685087600 | 71500 | 71600 | 71700 | 71500 | 1401 |
| 252 | 20240806 | 150400 | 73584703400 | 71500 | 71600 | 71600 | 71400 | 2456 |
| 253 | 20240806 | 150300 | 73408992500 | 71600 | 71500 | 71600 | 71400 | 2955 |
| 254 | 20240806 | 150200 | 73197683900 | 71500 | 71400 | 71600 | 71400 | 1639 |
| 255 | 20240806 | 150100 | 73080525000 | 71400 | 71400 | 71400 | 71200 | 2120 |
| 256 | 20240806 | 150000 | 72929236800 | 71400 | 71400 | 71500 | 71300 | 3776 |
| 257 | 20240806 | 145900 | 72659305900 | 71400 | 71400 | 71500 | 71300 | 895 |
| 258 | 20240806 | 145800 | 72595420800 | 71300 | 71200 | 71400 | 71200 | 1001 |
| 259 | 20240806 | 145700 | 72524038900 | 71300 | 71200 | 71500 | 71200 | 3139 |
| 260 | 20240806 | 145600 | 72300027500 | 71300 | 71300 | 71300 | 71100 | 2368 |
| 261 | 20240806 | 145500 | 72131313600 | 71200 | 71300 | 71400 | 71100 | 1734 |
| 262 | 20240806 | 145400 | 72007698100 | 71300 | 71200 | 71400 | 71200 | 1230 |
| 263 | 20240806 | 145300 | 71919985500 | 71300 | 71300 | 71300 | 71100 | 1227 |
| 264 | 20240806 | 145200 | 71832561100 | 71300 | 71200 | 71300 | 71200 | 1456 |
| 265 | 20240806 | 145100 | 71728804000 | 71100 | 71000 | 71300 | 70900 | 4461 |
| 266 | 20240806 | 145000 | 71411891000 | 70900 | 71000 | 71000 | 70900 | 416 |
| 267 | 20240806 | 144900 | 71382364800 | 70900 | 70900 | 71000 | 70900 | 662 |
| 268 | 20240806 | 144800 | 71335386600 | 71000 | 70800 | 71000 | 70800 | 787 |
| 269 | 20240806 | 144700 | 71279553600 | 70800 | 70900 | 71000 | 70800 | 942 |
| 270 | 20240806 | 144600 | 71212768600 | 71000 | 70900 | 71000 | 70800 | 931 |
| 271 | 20240806 | 144500 | 71146753700 | 70900 | 70900 | 71000 | 70900 | 413 |
| 272 | 20240806 | 144400 | 71117463200 | 70900 | 71000 | 71000 | 70800 | 2047 |
| 273 | 20240806 | 144300 | 70972149700 | 71000 | 70800 | 71000 | 70700 | 955 |
| 274 | 20240806 | 144200 | 70904498500 | 70900 | 70900 | 71000 | 70800 | 1495 |
| 275 | 20240806 | 144100 | 70798471100 | 70900 | 70800 | 71000 | 70800 | 985 |
| 276 | 20240806 | 144000 | 70728676200 | 70900 | 70800 | 70900 | 70800 | 309 |
| 277 | 20240806 | 143900 | 70706790900 | 70900 | 70900 | 70900 | 70800 | 1182 |
| 278 | 20240806 | 143800 | 70623026200 | 70900 | 70900 | 71000 | 70900 | 606 |
| 279 | 20240806 | 143700 | 70580048700 | 71000 | 70900 | 71000 | 70900 | 243 |
| 280 | 20240806 | 143600 | 70562806600 | 70900 | 70900 | 71000 | 70900 | 630 |
| 281 | 20240806 | 143500 | 70518081700 | 70900 | 70900 | 71000 | 70900 | 1399 |
| 282 | 20240806 | 143400 | 70418869400 | 70900 | 70900 | 71000 | 70900 | 760 |
| 283 | 20240806 | 143300 | 70364921600 | 70900 | 70900 | 70900 | 70700 | 693 |
| 284 | 20240806 | 143200 | 70315832800 | 70800 | 70800 | 70900 | 70700 | 479 |
| 285 | 20240806 | 143100 | 70281906100 | 70800 | 70800 | 70800 | 70700 | 284 |
| 286 | 20240806 | 143000 | 70261811700 | 70800 | 70700 | 70800 | 70600 | 480 |
| 287 | 20240806 | 142900 | 70227858100 | 70700 | 70700 | 70800 | 70500 | 1988 |
| 288 | 20240806 | 142800 | 70087540300 | 70700 | 70700 | 70800 | 70600 | 884 |
| 289 | 20240806 | 142700 | 70025025700 | 70800 | 70800 | 70800 | 70700 | 1618 |
| 290 | 20240806 | 142600 | 69910487000 | 70900 | 70800 | 70900 | 70800 | 305 |
| 291 | 20240806 | 142500 | 69888869500 | 70900 | 70800 | 70900 | 70800 | 419 |
| 292 | 20240806 | 142400 | 69859165100 | 70900 | 70900 | 70900 | 70800 | 314 |
| 293 | 20240806 | 142300 | 69836920500 | 70900 | 70900 | 70900 | 70800 | 949 |
| 294 | 20240806 | 142200 | 69769669000 | 70800 | 70600 | 70900 | 70500 | 1513 |
| 295 | 20240806 | 142100 | 69662539700 | 70500 | 70500 | 70600 | 70400 | 1512 |
| 296 | 20240806 | 142000 | 69555947900 | 70600 | 70700 | 70800 | 70600 | 2787 |
| 297 | 20240806 | 141900 | 69358829200 | 70800 | 70800 | 70800 | 70700 | 501 |
| 298 | 20240806 | 141800 | 69323387900 | 70800 | 70700 | 70800 | 70700 | 377 |
| 299 | 20240806 | 141700 | 69296721100 | 70800 | 70800 | 70800 | 70700 | 546 |
| 300 | 20240806 | 141600 | 69258106400 | 70700 | 70800 | 70800 | 70700 | 421 |
| 301 | 20240806 | 141500 | 69228311000 | 70800 | 70600 | 70800 | 70500 | 1904 |
| 302 | 20240806 | 141400 | 69093719000 | 70600 | 70700 | 70700 | 70500 | 640 |
| 303 | 20240806 | 141300 | 69048490300 | 70700 | 70500 | 70800 | 70400 | 2944 |
| 304 | 20240806 | 141200 | 68840851200 | 70500 | 70800 | 70900 | 70500 | 2565 |
| 305 | 20240806 | 141100 | 68659521200 | 70700 | 70900 | 70900 | 70700 | 1255 |
| 306 | 20240806 | 141000 | 68570701400 | 70800 | 70800 | 70900 | 70700 | 914 |
| 307 | 20240806 | 140900 | 68505973200 | 70800 | 70800 | 70900 | 70700 | 508 |
| 308 | 20240806 | 140800 | 68470010000 | 70700 | 70800 | 71000 | 70700 | 670 |
| 309 | 20240806 | 140700 | 68422548500 | 70700 | 70800 | 71000 | 70700 | 2594 |
| 310 | 20240806 | 140600 | 68238493400 | 70900 | 70900 | 71000 | 70800 | 593 |
| 311 | 20240806 | 140500 | 68196450700 | 70900 | 70900 | 71000 | 70800 | 655 |
| 312 | 20240806 | 140400 | 68150009300 | 71000 | 70700 | 71000 | 70700 | 630 |
| 313 | 20240806 | 140300 | 68105409100 | 70700 | 71300 | 71300 | 70700 | 1118 |
| 314 | 20240806 | 140200 | 68026104100 | 71300 | 70800 | 71400 | 70800 | 903 |
| 315 | 20240806 | 140100 | 67961919200 | 70700 | 70900 | 71000 | 70700 | 2260 |
| 316 | 20240806 | 140000 | 67801953400 | 70900 | 71000 | 71000 | 70800 | 1866 |
| 317 | 20240806 | 135900 | 67669610400 | 70900 | 70700 | 71000 | 70700 | 695 |
| 318 | 20240806 | 135800 | 67620401700 | 70700 | 71200 | 71200 | 70700 | 3214 |
| 319 | 20240806 | 135700 | 67392546000 | 71100 | 71200 | 71300 | 71100 | 492 |
| 320 | 20240806 | 135600 | 67357537000 | 71200 | 71200 | 71400 | 71100 | 1112 |
| 321 | 20240806 | 135500 | 67278334200 | 71300 | 71300 | 71500 | 71200 | 469 |
| 322 | 20240806 | 135400 | 67244879000 | 71500 | 71400 | 71600 | 71200 | 726 |
| 323 | 20240806 | 135300 | 67192998800 | 71200 | 71200 | 71500 | 71100 | 581 |
| 324 | 20240806 | 135200 | 67151598900 | 71200 | 71300 | 71400 | 71100 | 464 |
| 325 | 20240806 | 135100 | 67118527800 | 71300 | 71200 | 71700 | 71000 | 1743 |
| 326 | 20240806 | 135000 | 66994520300 | 71100 | 71600 | 71600 | 71100 | 2220 |
| 327 | 20240806 | 134900 | 66836136900 | 71600 | 71600 | 71700 | 71500 | 1847 |
| 328 | 20240806 | 134800 | 66703892900 | 71600 | 71700 | 71800 | 71600 | 1069 |
| 329 | 20240806 | 134700 | 66627233800 | 71700 | 71900 | 71900 | 71700 | 2340 |
| 330 | 20240806 | 134600 | 66459235400 | 71800 | 71800 | 71900 | 71600 | 3629 |
| 331 | 20240806 | 134500 | 66198796500 | 71800 | 71300 | 71900 | 71200 | 12452 |
| 332 | 20240806 | 134400 | 65306768600 | 71300 | 71300 | 71400 | 71200 | 547 |
| 333 | 20240806 | 134300 | 65267784500 | 71300 | 71400 | 71400 | 71300 | 437 |
| 334 | 20240806 | 134200 | 65236611200 | 71400 | 71100 | 71400 | 71100 | 1040 |
| 335 | 20240806 | 134100 | 65162428200 | 71200 | 71300 | 71300 | 71200 | 836 |
| 336 | 20240806 | 134000 | 65102866500 | 71300 | 71000 | 71400 | 71000 | 4733 |
| 337 | 20240806 | 133900 | 64765845300 | 71100 | 71000 | 71100 | 70900 | 529 |
| 338 | 20240806 | 133800 | 64728261600 | 71100 | 71100 | 71100 | 71000 | 702 |
| 339 | 20240806 | 133700 | 64678364700 | 71200 | 71000 | 71200 | 71000 | 397 |
| 340 | 20240806 | 133600 | 64650114400 | 71000 | 70900 | 71100 | 70900 | 363 |
| 341 | 20240806 | 133500 | 64624329900 | 71000 | 70600 | 71000 | 70500 | 3307 |
| 342 | 20240806 | 133400 | 64390692300 | 70500 | 71100 | 71100 | 70500 | 2947 |
| 343 | 20240806 | 133300 | 64182552900 | 70900 | 71300 | 71300 | 70900 | 3332 |
| 344 | 20240806 | 133200 | 63945808100 | 71300 | 71300 | 71400 | 71200 | 486 |
| 345 | 20240806 | 133100 | 63911143200 | 71400 | 71100 | 71400 | 71100 | 800 |
| 346 | 20240806 | 133000 | 63854172600 | 71100 | 71200 | 71200 | 71000 | 1666 |
| 347 | 20240806 | 132900 | 63735689300 | 71200 | 71200 | 71300 | 71100 | 1007 |
| 348 | 20240806 | 132800 | 63664021200 | 71200 | 71600 | 71600 | 71200 | 2446 |
| 349 | 20240806 | 132700 | 63489313100 | 71500 | 71500 | 71600 | 71400 | 697 |
| 350 | 20240806 | 132600 | 63439466100 | 71500 | 71300 | 71600 | 71200 | 660 |
| 351 | 20240806 | 132500 | 63392344300 | 71200 | 71600 | 71600 | 71100 | 3104 |
| 352 | 20240806 | 132400 | 63171069400 | 71500 | 71500 | 71600 | 71500 | 539 |
| 353 | 20240806 | 132300 | 63132481500 | 71600 | 71500 | 71700 | 71400 | 492 |
| 354 | 20240806 | 132200 | 63097303700 | 71500 | 71700 | 71800 | 71400 | 9198 |
| 355 | 20240806 | 132100 | 62439594900 | 71700 | 71800 | 71800 | 71600 | 3109 |
| 356 | 20240806 | 132000 | 62216605900 | 71800 | 71600 | 71800 | 71600 | 4284 |
| 357 | 20240806 | 131900 | 61909606200 | 71600 | 71300 | 71600 | 71300 | 6881 |
| 358 | 20240806 | 131800 | 61418021000 | 71300 | 71200 | 71300 | 71200 | 2477 |
| 359 | 20240806 | 131700 | 61241502800 | 71200 | 70900 | 71200 | 70900 | 5435 |
| 360 | 20240806 | 131600 | 60855190700 | 71000 | 71000 | 71000 | 70900 | 194 |
| 361 | 20240806 | 131500 | 60841421300 | 71000 | 70900 | 71000 | 70900 | 1043 |
| 362 | 20240806 | 131400 | 60767373400 | 71000 | 71000 | 71000 | 70900 | 442 |
| 363 | 20240806 | 131300 | 60735996500 | 71000 | 71000 | 71000 | 70900 | 197 |
| 364 | 20240806 | 131200 | 60722012800 | 70900 | 70800 | 71000 | 70800 | 516 |
| 365 | 20240806 | 131100 | 60685434200 | 70900 | 70800 | 70900 | 70700 | 102 |
| 366 | 20240806 | 131000 | 60678214500 | 70700 | 70700 | 70800 | 70700 | 76 |
| 367 | 20240806 | 130900 | 60672834900 | 70700 | 70700 | 70800 | 70600 | 572 |
| 368 | 20240806 | 130800 | 60632412400 | 70700 | 70900 | 71000 | 70700 | 3227 |
| 369 | 20240806 | 130700 | 60403836100 | 70900 | 71000 | 71000 | 70900 | 358 |
| 370 | 20240806 | 130600 | 60378421700 | 70900 | 71000 | 71000 | 70900 | 201 |
| 371 | 20240806 | 130500 | 60364155200 | 70900 | 71100 | 71100 | 70900 | 732 |
| 372 | 20240806 | 130400 | 60312199700 | 71000 | 71000 | 71100 | 71000 | 922 |
| 373 | 20240806 | 130300 | 60246703100 | 71000 | 70900 | 71000 | 70800 | 362 |
| 374 | 20240806 | 130200 | 60221025400 | 70900 | 70900 | 71000 | 70800 | 737 |
| 375 | 20240806 | 130100 | 60168771200 | 71000 | 71000 | 71000 | 70900 | 189 |
| 376 | 20240806 | 130000 | 60155360900 | 71000 | 70800 | 71000 | 70800 | 585 |
| 377 | 20240806 | 125900 | 60113877600 | 70800 | 71000 | 71000 | 70800 | 221 |
| 378 | 20240806 | 125800 | 60098209800 | 70800 | 71100 | 71100 | 70800 | 973 |
| 379 | 20240806 | 125700 | 60029168900 | 71100 | 70800 | 71100 | 70800 | 5173 |
| 380 | 20240806 | 125600 | 59662038500 | 70800 | 70600 | 70900 | 70600 | 2319 |
| 381 | 20240806 | 125500 | 59497912000 | 70600 | 70600 | 70700 | 70600 | 155 |
| 382 | 20240806 | 125400 | 59486957400 | 70700 | 70800 | 70800 | 70600 | 692 |
| 383 | 20240806 | 125300 | 59438026600 | 70800 | 70800 | 70800 | 70700 | 475 |
| 384 | 20240806 | 125200 | 59404439600 | 70700 | 70700 | 70800 | 70700 | 188 |
| 385 | 20240806 | 125100 | 59391134300 | 70800 | 70800 | 70800 | 70700 | 265 |
| 386 | 20240806 | 125000 | 59372372500 | 70700 | 70700 | 70700 | 70600 | 472 |
| 387 | 20240806 | 124900 | 59339002600 | 70700 | 70900 | 70900 | 70600 | 574 |
| 388 | 20240806 | 124800 | 59298408800 | 70900 | 70700 | 70900 | 70600 | 447 |
| 389 | 20240806 | 124700 | 59266796100 | 70700 | 70900 | 70900 | 70700 | 2632 |
| 390 | 20240806 | 124600 | 59080571400 | 70900 | 70900 | 70900 | 70800 | 430 |
| 391 | 20240806 | 124500 | 59050113600 | 70900 | 70800 | 70900 | 70800 | 1166 |
| 392 | 20240806 | 124400 | 58967487700 | 70900 | 70800 | 70900 | 70700 | 555 |
| 393 | 20240806 | 124300 | 58928176600 | 70800 | 70900 | 70900 | 70800 | 1049 |
| 394 | 20240806 | 124200 | 58853902900 | 70800 | 70800 | 70900 | 70800 | 252 |
| 395 | 20240806 | 124100 | 58836055600 | 70800 | 70800 | 70800 | 70700 | 199 |
| 396 | 20240806 | 124000 | 58821974300 | 70800 | 70900 | 70900 | 70700 | 2938 |
| 397 | 20240806 | 123900 | 58613983100 | 70900 | 70800 | 70900 | 70700 | 1389 |
| 398 | 20240806 | 123800 | 58515643600 | 70800 | 70800 | 71000 | 70700 | 1796 |
| 399 | 20240806 | 123700 | 58388466000 | 70900 | 71000 | 71000 | 70900 | 1629 |
| 400 | 20240806 | 123600 | 58272900300 | 71000 | 70800 | 71000 | 70800 | 2421 |
| 401 | 20240806 | 123500 | 58101207600 | 70900 | 70800 | 70900 | 70800 | 762 |
| 402 | 20240806 | 123400 | 58047207200 | 70800 | 70700 | 70800 | 70700 | 985 |
| 403 | 20240806 | 123300 | 57977479900 | 70700 | 70800 | 70800 | 70700 | 199 |
| 404 | 20240806 | 123200 | 57963398000 | 70800 | 70800 | 70800 | 70700 | 271 |
| 405 | 20240806 | 123100 | 57944213900 | 70700 | 70600 | 70800 | 70600 | 2756 |
| 406 | 20240806 | 123000 | 57749344300 | 70700 | 70600 | 70700 | 70600 | 310 |
| 407 | 20240806 | 122900 | 57727431300 | 70700 | 70700 | 70700 | 70600 | 480 |
| 408 | 20240806 | 122800 | 57693501100 | 70600 | 70400 | 70700 | 70400 | 2829 |
| 409 | 20240806 | 122700 | 57493986100 | 70400 | 70400 | 70500 | 70400 | 212 |
| 410 | 20240806 | 122600 | 57479047500 | 70500 | 70400 | 70500 | 70400 | 664 |
| 411 | 20240806 | 122500 | 57432298800 | 70400 | 70400 | 70500 | 70300 | 492 |
| 412 | 20240806 | 122400 | 57397665000 | 70400 | 70600 | 70600 | 70300 | 703 |
| 413 | 20240806 | 122300 | 57348161000 | 70500 | 70600 | 70600 | 70500 | 270 |
| 414 | 20240806 | 122200 | 57329120700 | 70600 | 70600 | 70600 | 70400 | 899 |
| 415 | 20240806 | 122100 | 57265743600 | 70500 | 70500 | 70600 | 70400 | 1401 |
| 416 | 20240806 | 122000 | 57167024200 | 70500 | 70400 | 70500 | 70400 | 564 |
| 417 | 20240806 | 121900 | 57127316000 | 70500 | 70500 | 70600 | 70500 | 787 |
| 418 | 20240806 | 121800 | 57071808000 | 70500 | 70600 | 70600 | 70400 | 944 |
| 419 | 20240806 | 121700 | 57005249800 | 70600 | 70200 | 70600 | 70200 | 5000 |
| 420 | 20240806 | 121600 | 56653092200 | 70200 | 70200 | 70300 | 70200 | 501 |
| 421 | 20240806 | 121500 | 56617921900 | 70200 | 70100 | 70200 | 70100 | 604 |
| 422 | 20240806 | 121400 | 56575525800 | 70100 | 70100 | 70200 | 70100 | 156 |
| 423 | 20240806 | 121300 | 56564581900 | 70000 | 70200 | 70300 | 70000 | 1401 |
| 424 | 20240806 | 121200 | 56466276100 | 70100 | 70100 | 70200 | 70100 | 460 |
| 425 | 20240806 | 121100 | 56433993000 | 70100 | 69900 | 70100 | 69900 | 867 |
| 426 | 20240806 | 121000 | 56373274500 | 69900 | 70000 | 70000 | 69900 | 258 |
| 427 | 20240806 | 120900 | 56355237800 | 70000 | 70000 | 70100 | 69900 | 281 |
| 428 | 20240806 | 120800 | 56335564500 | 69900 | 70000 | 70100 | 69800 | 895 |
| 429 | 20240806 | 120700 | 56272934800 | 69900 | 69900 | 70000 | 69900 | 637 |
| 430 | 20240806 | 120600 | 56228406200 | 70000 | 70000 | 70000 | 69900 | 283 |
| 431 | 20240806 | 120500 | 56208599900 | 69900 | 70100 | 70100 | 69900 | 193 |
| 432 | 20240806 | 120400 | 56195089600 | 70100 | 69900 | 70100 | 69900 | 602 |
| 433 | 20240806 | 120300 | 56152990200 | 69900 | 70000 | 70100 | 69900 | 1694 |
| 434 | 20240806 | 120200 | 56034400700 | 70100 | 69900 | 70200 | 69900 | 1111 |
| 435 | 20240806 | 120100 | 55956594700 | 69900 | 70000 | 70000 | 69700 | 296 |
| 436 | 20240806 | 120000 | 55935915800 | 70000 | 70100 | 70200 | 69700 | 1344 |
| 437 | 20240806 | 115900 | 55841923800 | 70200 | 70000 | 70200 | 70000 | 536 |
| 438 | 20240806 | 115800 | 55804348000 | 70100 | 69800 | 70200 | 69800 | 275 |
| 439 | 20240806 | 115700 | 55785070500 | 70200 | 70000 | 70200 | 69900 | 664 |
| 440 | 20240806 | 115600 | 55738576800 | 70000 | 69800 | 70000 | 69700 | 475 |
| 441 | 20240806 | 115500 | 55705394600 | 69800 | 69800 | 70000 | 69700 | 1138 |
| 442 | 20240806 | 115400 | 55625963000 | 69800 | 70400 | 70400 | 69800 | 2819 |
| 443 | 20240806 | 115300 | 55428326600 | 70400 | 70300 | 70400 | 70300 | 112 |
| 444 | 20240806 | 115200 | 55420448200 | 70300 | 70300 | 70300 | 70200 | 454 |
| 445 | 20240806 | 115100 | 55388533300 | 70300 | 70300 | 70500 | 70200 | 590 |
| 446 | 20240806 | 115000 | 55347033100 | 70300 | 70300 | 70400 | 70200 | 342 |
| 447 | 20240806 | 114900 | 55323011400 | 70300 | 70600 | 70600 | 70300 | 1937 |
| 448 | 20240806 | 114800 | 55186621700 | 70500 | 70500 | 70500 | 70400 | 796 |
| 449 | 20240806 | 114700 | 55130506900 | 70500 | 70400 | 70500 | 70400 | 355 |
| 450 | 20240806 | 114600 | 55105491500 | 70400 | 70500 | 70500 | 70400 | 351 |
| 451 | 20240806 | 114500 | 55080772000 | 70400 | 70300 | 70500 | 70300 | 337 |
| 452 | 20240806 | 114400 | 55057047400 | 70300 | 70200 | 70300 | 70200 | 601 |
| 453 | 20240806 | 114300 | 55014841400 | 70300 | 70500 | 70500 | 70200 | 1861 |
| 454 | 20240806 | 114200 | 54883846100 | 70500 | 70500 | 70500 | 70400 | 201 |
| 455 | 20240806 | 114100 | 54869681600 | 70500 | 70500 | 70600 | 70400 | 767 |
| 456 | 20240806 | 114000 | 54815604700 | 70600 | 70500 | 70600 | 70400 | 1080 |
| 457 | 20240806 | 113900 | 54739473800 | 70600 | 70500 | 70600 | 70400 | 913 |
| 458 | 20240806 | 113800 | 54675099500 | 70400 | 70500 | 70600 | 70400 | 1001 |
| 459 | 20240806 | 113700 | 54604496000 | 70500 | 70300 | 70500 | 70300 | 2464 |
| 460 | 20240806 | 113600 | 54430943600 | 70300 | 70200 | 70400 | 70200 | 1186 |
| 461 | 20240806 | 113500 | 54347561900 | 70300 | 70200 | 70300 | 70200 | 563 |
| 462 | 20240806 | 113400 | 54307995300 | 70200 | 70200 | 70300 | 70200 | 542 |
| 463 | 20240806 | 113300 | 54269933300 | 70300 | 70000 | 70300 | 70000 | 1751 |
| 464 | 20240806 | 113200 | 54147031500 | 70000 | 70200 | 70200 | 70000 | 940 |
| 465 | 20240806 | 113100 | 54081159700 | 70200 | 70200 | 70200 | 70100 | 305 |
| 466 | 20240806 | 113000 | 54059749800 | 70200 | 70200 | 70200 | 70100 | 1117 |
| 467 | 20240806 | 112900 | 53981338900 | 70100 | 69900 | 70200 | 69900 | 444 |
| 468 | 20240806 | 112800 | 53950233800 | 69900 | 70100 | 70100 | 69900 | 752 |
| 469 | 20240806 | 112700 | 53897598100 | 70100 | 70000 | 70200 | 70000 | 2108 |
| 470 | 20240806 | 112600 | 53749880400 | 70000 | 69700 | 70000 | 69600 | 2413 |
| 471 | 20240806 | 112500 | 53581382700 | 69600 | 69500 | 69700 | 69500 | 430 |
| 472 | 20240806 | 112400 | 53551449400 | 69600 | 69500 | 69600 | 69400 | 2522 |
| 473 | 20240806 | 112300 | 53376246700 | 69600 | 69600 | 69800 | 69600 | 1731 |
| 474 | 20240806 | 112200 | 53255688700 | 69700 | 69800 | 69900 | 69600 | 1417 |
| 475 | 20240806 | 112100 | 53156991100 | 69800 | 69900 | 70000 | 69600 | 1900 |
| 476 | 20240806 | 112000 | 53024385000 | 69900 | 69900 | 70000 | 69900 | 572 |
| 477 | 20240806 | 111900 | 52984401200 | 69900 | 70000 | 70000 | 69900 | 424 |
| 478 | 20240806 | 111800 | 52954744100 | 69800 | 70000 | 70000 | 69800 | 291 |
| 479 | 20240806 | 111700 | 52934397200 | 70000 | 69900 | 70000 | 69900 | 530 |
| 480 | 20240806 | 111600 | 52897332600 | 69900 | 69900 | 70000 | 69800 | 1833 |
| 481 | 20240806 | 111500 | 52769184100 | 69900 | 69900 | 70000 | 69800 | 884 |
| 482 | 20240806 | 111400 | 52707396800 | 69900 | 69800 | 70000 | 69800 | 907 |
| 483 | 20240806 | 111300 | 52644025600 | 69800 | 69800 | 70000 | 69700 | 691 |
| 484 | 20240806 | 111200 | 52595821600 | 70100 | 70000 | 70100 | 69900 | 731 |
| 485 | 20240806 | 111100 | 52544683200 | 70000 | 69900 | 70100 | 69800 | 1827 |
| 486 | 20240806 | 111000 | 52416814800 | 69900 | 69800 | 69900 | 69600 | 2263 |
| 487 | 20240806 | 110900 | 52259154100 | 69800 | 69800 | 70000 | 69600 | 517 |
| 488 | 20240806 | 110800 | 52223046200 | 69600 | 70100 | 70200 | 69600 | 2797 |
| 489 | 20240806 | 110700 | 52027443500 | 70100 | 70300 | 70300 | 70100 | 279 |
| 490 | 20240806 | 110600 | 52007855700 | 70200 | 70000 | 70300 | 69900 | 2837 |
| 491 | 20240806 | 110500 | 51809022400 | 70000 | 70200 | 70300 | 69900 | 1059 |
| 492 | 20240806 | 110400 | 51734863700 | 70100 | 70400 | 70400 | 70000 | 1072 |
| 493 | 20240806 | 110300 | 51659694400 | 70400 | 70400 | 70400 | 70200 | 1103 |
| 494 | 20240806 | 110200 | 51582074000 | 70400 | 70200 | 70400 | 70100 | 1055 |
| 495 | 20240806 | 110100 | 51507922400 | 70100 | 70400 | 70400 | 69900 | 3107 |
| 496 | 20240806 | 110000 | 51290298700 | 70300 | 70200 | 70400 | 70200 | 1562 |
| 497 | 20240806 | 105900 | 51180428600 | 70200 | 70200 | 70300 | 70100 | 1441 |
| 498 | 20240806 | 105800 | 51079259200 | 70200 | 70200 | 70300 | 70100 | 789 |
| 499 | 20240806 | 105700 | 51023852100 | 70200 | 70000 | 70200 | 70000 | 1443 |
| 500 | 20240806 | 105600 | 50922632400 | 70100 | 69900 | 70100 | 69900 | 1028 |
| 501 | 20240806 | 105500 | 50850657300 | 69900 | 70100 | 70100 | 69900 | 562 |
| 502 | 20240806 | 105400 | 50811332200 | 70100 | 70100 | 70200 | 69900 | 987 |
| 503 | 20240806 | 105300 | 50742227400 | 70200 | 70200 | 70300 | 70100 | 1657 |
| 504 | 20240806 | 105200 | 50625923400 | 70100 | 70300 | 70300 | 70100 | 1143 |
| 505 | 20240806 | 105100 | 50545685100 | 70200 | 70000 | 70300 | 69900 | 2785 |
| 506 | 20240806 | 105000 | 50350347100 | 70000 | 70100 | 70300 | 69800 | 3007 |
| 507 | 20240806 | 104900 | 50139803500 | 70200 | 69800 | 70300 | 69700 | 7097 |
| 508 | 20240806 | 104800 | 49642475300 | 69700 | 69700 | 69900 | 69200 | 1957 |
| 509 | 20240806 | 104700 | 49505902700 | 69700 | 69200 | 69800 | 69200 | 4788 |
| 510 | 20240806 | 104600 | 49173348100 | 69300 | 69800 | 69800 | 69100 | 5053 |
| 511 | 20240806 | 104500 | 48822844800 | 69600 | 69000 | 69800 | 68900 | 3011 |
| 512 | 20240806 | 104400 | 48613725400 | 69000 | 68900 | 69700 | 68500 | 5458 |
| 513 | 20240806 | 104300 | 48236097500 | 69100 | 68400 | 69100 | 68000 | 13241 |
| 514 | 20240806 | 104200 | 47329523300 | 68400 | 68800 | 69000 | 68200 | 8254 |
| 515 | 20240806 | 104100 | 46763486800 | 68800 | 69100 | 69200 | 68700 | 8780 |
| 516 | 20240806 | 104000 | 46158371400 | 68900 | 69200 | 69400 | 68900 | 5822 |
| 517 | 20240806 | 103900 | 45756349400 | 69200 | 69500 | 69700 | 69200 | 3616 |
| 518 | 20240806 | 103800 | 45505657800 | 69700 | 69600 | 69800 | 69400 | 2799 |
| 519 | 20240806 | 103700 | 45310970100 | 69700 | 69700 | 69800 | 69500 | 1116 |
| 520 | 20240806 | 103600 | 45233250300 | 69700 | 69800 | 70000 | 69500 | 3781 |
| 521 | 20240806 | 103500 | 44969628300 | 69900 | 70100 | 70100 | 69800 | 1439 |
| 522 | 20240806 | 103400 | 44868936000 | 70200 | 70100 | 70300 | 70000 | 1222 |
| 523 | 20240806 | 103300 | 44783222800 | 70000 | 69900 | 70300 | 69600 | 2784 |
| 524 | 20240806 | 103200 | 44588298300 | 69900 | 69700 | 70100 | 69600 | 3620 |
| 525 | 20240806 | 103100 | 44335681400 | 69700 | 70000 | 70000 | 69700 | 1603 |
| 526 | 20240806 | 103000 | 44223772700 | 70000 | 70200 | 70200 | 69800 | 2229 |
| 527 | 20240806 | 102900 | 44067681300 | 70200 | 70300 | 70400 | 70200 | 1167 |
| 528 | 20240806 | 102800 | 43985641400 | 70400 | 70400 | 70500 | 70200 | 857 |
| 529 | 20240806 | 102700 | 43925323600 | 70200 | 70500 | 70600 | 70100 | 2313 |
| 530 | 20240806 | 102600 | 43762563400 | 70500 | 70200 | 70500 | 70100 | 4533 |
| 531 | 20240806 | 102500 | 43443726200 | 70100 | 70200 | 70300 | 70100 | 444 |
| 532 | 20240806 | 102400 | 43412572700 | 70300 | 70100 | 70400 | 70000 | 1600 |
| 533 | 20240806 | 102300 | 43300268300 | 70100 | 70300 | 70400 | 70100 | 1744 |
| 534 | 20240806 | 102200 | 43177704200 | 70200 | 70200 | 70500 | 70200 | 2650 |
| 535 | 20240806 | 102100 | 42991459900 | 70200 | 70300 | 70400 | 70000 | 6375 |
| 536 | 20240806 | 102000 | 42544665900 | 70400 | 69900 | 70400 | 69300 | 10343 |
| 537 | 20240806 | 101900 | 41821734200 | 69900 | 70000 | 70100 | 69800 | 2180 |
| 538 | 20240806 | 101800 | 41669217200 | 69900 | 70000 | 70200 | 69800 | 4024 |
| 539 | 20240806 | 101700 | 41387693900 | 70100 | 70600 | 70600 | 69800 | 7508 |
| 540 | 20240806 | 101600 | 40861247800 | 70400 | 70700 | 70700 | 70400 | 3979 |
| 541 | 20240806 | 101500 | 40580626300 | 70800 | 70700 | 70800 | 70600 | 1414 |
| 542 | 20240806 | 101400 | 40480627800 | 70700 | 71200 | 71400 | 70600 | 2279 |
| 543 | 20240806 | 101300 | 40318579100 | 71100 | 70800 | 71300 | 70500 | 4087 |
| 544 | 20240806 | 101200 | 40028796700 | 70900 | 70400 | 70900 | 70300 | 2619 |
| 545 | 20240806 | 101100 | 39843928400 | 70400 | 71200 | 71200 | 70300 | 3234 |
| 546 | 20240806 | 101000 | 39615503300 | 71200 | 70500 | 71400 | 70400 | 3074 |
| 547 | 20240806 | 100900 | 39397278300 | 70500 | 70800 | 70900 | 70400 | 1430 |
| 548 | 20240806 | 100800 | 39296346200 | 70400 | 70700 | 70800 | 70300 | 6041 |
| 549 | 20240806 | 100700 | 38870252800 | 70500 | 71500 | 71500 | 70400 | 6080 |
| 550 | 20240806 | 100600 | 38439582000 | 71400 | 71800 | 71800 | 71300 | 5091 |
| 551 | 20240806 | 100500 | 38074740100 | 71800 | 71600 | 71800 | 71500 | 2569 |
| 552 | 20240806 | 100400 | 37890467800 | 71600 | 71500 | 71700 | 71500 | 2000 |
| 553 | 20240806 | 100300 | 37747235600 | 71500 | 71100 | 71500 | 71100 | 3263 |
| 554 | 20240806 | 100200 | 37514362400 | 71000 | 71300 | 71400 | 71000 | 3609 |
| 555 | 20240806 | 100100 | 37257139600 | 71300 | 71000 | 71500 | 71000 | 3434 |
| 556 | 20240806 | 100000 | 37012886400 | 71000 | 71400 | 71400 | 70900 | 6001 |
| 557 | 20240806 | 095900 | 36586505800 | 71300 | 71600 | 71700 | 71000 | 9831 |
| 558 | 20240806 | 095800 | 35885750100 | 71600 | 71600 | 71900 | 71400 | 9238 |
| 559 | 20240806 | 095700 | 35223096000 | 71600 | 71500 | 71800 | 71400 | 3715 |
| 560 | 20240806 | 095600 | 34956970500 | 71600 | 71500 | 71600 | 71400 | 3410 |
| 561 | 20240806 | 095500 | 34713112100 | 71400 | 71800 | 71800 | 71200 | 7525 |
| 562 | 20240806 | 095400 | 34175009700 | 71600 | 71200 | 71900 | 71100 | 15002 |
| 563 | 20240806 | 095300 | 33100900300 | 71200 | 71500 | 71700 | 71000 | 19573 |
| 564 | 20240806 | 095200 | 31702718000 | 71100 | 71100 | 71100 | 71100 | 0 |
| 565 | 20240806 | 095100 | 31702718000 | 71100 | 70500 | 71100 | 70400 | 9507 |
| 566 | 20240806 | 095000 | 31028288900 | 70600 | 70400 | 70600 | 70300 | 6293 |
| 567 | 20240806 | 094900 | 30584989400 | 70400 | 70800 | 70900 | 70400 | 7342 |
| 568 | 20240806 | 094800 | 30066715400 | 70800 | 70900 | 71000 | 70600 | 12712 |
| 569 | 20240806 | 094700 | 29166530600 | 70900 | 70500 | 70900 | 70500 | 8561 |
| 570 | 20240806 | 094600 | 28561030500 | 70500 | 70300 | 70600 | 70200 | 8095 |
| 571 | 20240806 | 094500 | 27991019200 | 70300 | 70000 | 70500 | 70000 | 10887 |
| 572 | 20240806 | 094400 | 27225686900 | 70000 | 69600 | 70200 | 69500 | 15549 |
| 573 | 20240806 | 094300 | 26138252300 | 69600 | 69600 | 69800 | 69300 | 4948 |
| 574 | 20240806 | 094200 | 25793540700 | 69500 | 69500 | 69700 | 69100 | 4684 |
| 575 | 20240806 | 094100 | 25468029400 | 69700 | 69100 | 69700 | 69100 | 9829 |
| 576 | 20240806 | 094000 | 24785937100 | 69100 | 68900 | 69100 | 68800 | 3853 |
| 577 | 20240806 | 093900 | 24520058800 | 68900 | 68700 | 69100 | 68500 | 3176 |
| 578 | 20240806 | 093800 | 24301182500 | 68700 | 68500 | 69000 | 68400 | 2840 |
| 579 | 20240806 | 093700 | 24106043900 | 68600 | 68500 | 68800 | 68200 | 7714 |
| 580 | 20240806 | 093600 | 23577901700 | 68500 | 69000 | 69200 | 68400 | 4696 |
| 581 | 20240806 | 093500 | 23254703300 | 69100 | 68900 | 69200 | 68800 | 7819 |
| 582 | 20240806 | 093400 | 22715241300 | 68900 | 68800 | 69200 | 68600 | 5875 |
| 583 | 20240806 | 093300 | 22309864200 | 68500 | 69200 | 69300 | 68400 | 9516 |
| 584 | 20240806 | 093200 | 21652695700 | 69100 | 68800 | 69100 | 68600 | 10354 |
| 585 | 20240806 | 093100 | 20939479000 | 68800 | 68600 | 68800 | 68500 | 2036 |
| 586 | 20240806 | 093000 | 20799586100 | 68800 | 68700 | 68800 | 68200 | 2732 |
| 587 | 20240806 | 092900 | 20612112500 | 68200 | 68700 | 68800 | 68100 | 5190 |
| 588 | 20240806 | 092800 | 20257278000 | 68700 | 68700 | 68900 | 68400 | 5174 |
| 589 | 20240806 | 092700 | 19901903700 | 68800 | 68300 | 68900 | 68200 | 9775 |
| 590 | 20240806 | 092600 | 19231706600 | 68300 | 68000 | 68300 | 67800 | 3717 |
| 591 | 20240806 | 092500 | 18979238600 | 68000 | 68100 | 68400 | 67900 | 12337 |
| 592 | 20240806 | 092400 | 18138520000 | 68100 | 68200 | 68400 | 68000 | 5286 |
| 593 | 20240806 | 092300 | 17778235800 | 68300 | 67900 | 68500 | 67800 | 12813 |
| 594 | 20240806 | 092200 | 16904129000 | 67800 | 67900 | 67900 | 67400 | 3448 |
| 595 | 20240806 | 092100 | 16670644500 | 67900 | 67200 | 67900 | 67200 | 6023 |
| 596 | 20240806 | 092000 | 16263643000 | 67200 | 67700 | 67800 | 67000 | 6094 |
| 597 | 20240806 | 091900 | 15853363200 | 67700 | 67100 | 67700 | 67000 | 9585 |
| 598 | 20240806 | 091800 | 15207765600 | 67000 | 66700 | 67200 | 66200 | 6536 |
| 599 | 20240806 | 091700 | 14770501300 | 66600 | 67100 | 67100 | 66500 | 2980 |
| 600 | 20240806 | 091600 | 14571223700 | 67100 | 67100 | 67100 | 66700 | 2486 |
| 601 | 20240806 | 091500 | 14404817400 | 67000 | 66800 | 67200 | 66300 | 8859 |
| 602 | 20240806 | 091400 | 13812853100 | 66800 | 66800 | 66900 | 66200 | 8910 |
| 603 | 20240806 | 091300 | 13219438300 | 66800 | 67100 | 67100 | 66600 | 4987 |
| 604 | 20240806 | 091200 | 12886022700 | 67000 | 66300 | 67000 | 66000 | 16477 |
| 605 | 20240806 | 091100 | 11788637300 | 66300 | 65800 | 66600 | 65700 | 8626 |
| 606 | 20240806 | 091000 | 11217484400 | 65700 | 65100 | 65800 | 65000 | 2663 |
| 607 | 20240806 | 090900 | 11043328200 | 65100 | 64100 | 65200 | 64100 | 6319 |
| 608 | 20240806 | 090800 | 10635354100 | 64000 | 64700 | 64700 | 64000 | 12576 |
| 609 | 20240806 | 090700 | 9826472600 | 64700 | 65200 | 65200 | 64700 | 6453 |
| 610 | 20240806 | 090600 | 9407946600 | 65100 | 65800 | 66000 | 65100 | 7846 |
| 611 | 20240806 | 090500 | 8893092400 | 65800 | 66600 | 66700 | 65500 | 20449 |
| 612 | 20240806 | 090400 | 7542310800 | 66600 | 66100 | 66700 | 66000 | 14931 |
| 613 | 20240806 | 090300 | 6550507900 | 66100 | 65400 | 66100 | 65300 | 12727 |
| 614 | 20240806 | 090200 | 5711757500 | 65300 | 65800 | 65900 | 65100 | 24933 |
| 615 | 20240806 | 090100 | 4080024700 | 65900 | 65500 | 66000 | 65300 | 11748 |
| 616 | 20240806 | 090000 | 3308127800 | 65400 | 64700 | 65900 | 64600 | 50804 |