33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 191700 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 8321 |
| 3 | 20240805 | 191600 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 4 | 20240805 | 191500 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 5 | 20240805 | 191400 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 6 | 20240805 | 191300 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 7 | 20240805 | 191200 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 8 | 20240805 | 191100 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 9 | 20240805 | 191000 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 10 | 20240805 | 190900 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 11 | 20240805 | 190800 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 12 | 20240805 | 190700 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 13 | 20240805 | 190600 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 14 | 20240805 | 190500 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 15 | 20240805 | 190400 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 16 | 20240805 | 190300 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 17 | 20240805 | 190200 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 18 | 20240805 | 190100 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 19 | 20240805 | 190000 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 20 | 20240805 | 185900 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 21 | 20240805 | 185800 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 22 | 20240805 | 185700 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 23 | 20240805 | 185600 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 24 | 20240805 | 185500 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 25 | 20240805 | 185400 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 26 | 20240805 | 185300 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 27 | 20240805 | 185200 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 28 | 20240805 | 185100 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 29 | 20240805 | 185000 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 30 | 20240805 | 184900 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 31 | 20240805 | 184800 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 32 | 20240805 | 184700 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 8321 |
| 33 | 20240805 | 184600 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 34 | 20240805 | 184500 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 35 | 20240805 | 184400 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 36 | 20240805 | 184300 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 37 | 20240805 | 184200 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 38 | 20240805 | 184100 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 39 | 20240805 | 184000 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 40 | 20240805 | 183900 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 41 | 20240805 | 183800 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 42 | 20240805 | 183700 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 43 | 20240805 | 183600 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 44 | 20240805 | 183500 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 45 | 20240805 | 183400 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 46 | 20240805 | 183300 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 47 | 20240805 | 183200 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 48 | 20240805 | 183100 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 49 | 20240805 | 183000 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 50 | 20240805 | 182900 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 51 | 20240805 | 182800 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 52 | 20240805 | 182700 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 53 | 20240805 | 182600 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 54 | 20240805 | 182500 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 55 | 20240805 | 182400 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 56 | 20240805 | 182300 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 57 | 20240805 | 182200 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 58 | 20240805 | 182100 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 59 | 20240805 | 182000 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 60 | 20240805 | 181900 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 61 | 20240805 | 181800 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 62 | 20240805 | 181700 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 8321 |
| 63 | 20240805 | 181600 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 64 | 20240805 | 181500 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 65 | 20240805 | 181400 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 66 | 20240805 | 181300 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 67 | 20240805 | 181200 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 68 | 20240805 | 181100 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 69 | 20240805 | 181000 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 70 | 20240805 | 180900 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 71 | 20240805 | 180800 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 72 | 20240805 | 180700 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 73 | 20240805 | 180600 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 74 | 20240805 | 180500 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 75 | 20240805 | 180400 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 76 | 20240805 | 180300 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 77 | 20240805 | 180200 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 78 | 20240805 | 180100 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 79 | 20240805 | 180000 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 80 | 20240805 | 175900 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 81 | 20240805 | 175800 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 82 | 20240805 | 175700 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 83 | 20240805 | 175600 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 84 | 20240805 | 175500 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 85 | 20240805 | 175400 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 86 | 20240805 | 175300 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 87 | 20240805 | 175200 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 88 | 20240805 | 175100 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 89 | 20240805 | 175000 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 90 | 20240805 | 174900 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 91 | 20240805 | 174800 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 92 | 20240805 | 174700 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 8321 |
| 93 | 20240805 | 174600 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 94 | 20240805 | 174500 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 95 | 20240805 | 174400 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 96 | 20240805 | 174300 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 97 | 20240805 | 174200 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 98 | 20240805 | 174100 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 99 | 20240805 | 174000 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 100 | 20240805 | 173900 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 101 | 20240805 | 173800 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 102 | 20240805 | 173700 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 103 | 20240805 | 173600 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 104 | 20240805 | 173500 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 105 | 20240805 | 173400 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 106 | 20240805 | 173300 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 107 | 20240805 | 173200 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 108 | 20240805 | 173100 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 109 | 20240805 | 173000 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 110 | 20240805 | 172900 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 111 | 20240805 | 172800 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 112 | 20240805 | 172700 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 113 | 20240805 | 172600 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 114 | 20240805 | 172500 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 115 | 20240805 | 172400 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 116 | 20240805 | 172300 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 117 | 20240805 | 172200 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 118 | 20240805 | 172100 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 119 | 20240805 | 172000 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 120 | 20240805 | 171900 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 121 | 20240805 | 171800 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 122 | 20240805 | 171700 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 8321 |
| 123 | 20240805 | 171600 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 124 | 20240805 | 171500 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 125 | 20240805 | 171400 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 126 | 20240805 | 171300 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 127 | 20240805 | 171200 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 128 | 20240805 | 171100 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 129 | 20240805 | 171000 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 130 | 20240805 | 170900 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 131 | 20240805 | 170800 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 132 | 20240805 | 170700 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 133 | 20240805 | 170600 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 134 | 20240805 | 170500 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 135 | 20240805 | 170400 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 136 | 20240805 | 170300 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 137 | 20240805 | 170200 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 138 | 20240805 | 170100 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 139 | 20240805 | 170000 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 140 | 20240805 | 165900 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 141 | 20240805 | 165800 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 142 | 20240805 | 165700 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 143 | 20240805 | 165600 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 144 | 20240805 | 165500 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 145 | 20240805 | 165400 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 146 | 20240805 | 165300 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 147 | 20240805 | 165200 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 148 | 20240805 | 165100 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 149 | 20240805 | 165000 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 150 | 20240805 | 164900 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 151 | 20240805 | 164800 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 152 | 20240805 | 164700 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 8321 |
| 153 | 20240805 | 164600 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 154 | 20240805 | 164500 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 155 | 20240805 | 164400 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 156 | 20240805 | 164300 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 157 | 20240805 | 164200 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 158 | 20240805 | 164100 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 159 | 20240805 | 164000 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 160 | 20240805 | 163900 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 161 | 20240805 | 163800 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 162 | 20240805 | 163700 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 163 | 20240805 | 163600 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 164 | 20240805 | 163500 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 165 | 20240805 | 163400 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 166 | 20240805 | 163300 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 167 | 20240805 | 163200 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 168 | 20240805 | 163100 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 169 | 20240805 | 163000 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 170 | 20240805 | 162900 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 171 | 20240805 | 162800 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 172 | 20240805 | 162700 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 173 | 20240805 | 162600 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 174 | 20240805 | 162500 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 175 | 20240805 | 162400 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 176 | 20240805 | 162300 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 177 | 20240805 | 162200 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 178 | 20240805 | 162100 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 179 | 20240805 | 162000 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 180 | 20240805 | 161900 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 181 | 20240805 | 161800 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 182 | 20240805 | 161700 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 8321 |
| 183 | 20240805 | 161600 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 184 | 20240805 | 161500 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 185 | 20240805 | 161400 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 186 | 20240805 | 161300 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 187 | 20240805 | 161200 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 188 | 20240805 | 161100 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 189 | 20240805 | 161000 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 190 | 20240805 | 160900 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 191 | 20240805 | 160800 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 192 | 20240805 | 160700 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 193 | 20240805 | 160600 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 194 | 20240805 | 160500 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 195 | 20240805 | 160400 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 196 | 20240805 | 160300 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 197 | 20240805 | 160200 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 198 | 20240805 | 160100 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 199 | 20240805 | 160000 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 200 | 20240805 | 155900 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 201 | 20240805 | 155800 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 202 | 20240805 | 155700 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 203 | 20240805 | 155600 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 204 | 20240805 | 155500 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 205 | 20240805 | 155400 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 206 | 20240805 | 155300 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 207 | 20240805 | 155200 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 208 | 20240805 | 155100 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 209 | 20240805 | 155000 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 210 | 20240805 | 154900 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 211 | 20240805 | 154800 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 212 | 20240805 | 154700 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 8321 |
| 213 | 20240805 | 154600 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 214 | 20240805 | 154500 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 215 | 20240805 | 154400 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 216 | 20240805 | 154300 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 217 | 20240805 | 154200 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 218 | 20240805 | 154100 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 219 | 20240805 | 154000 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 220 | 20240805 | 153900 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 221 | 20240805 | 153800 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 222 | 20240805 | 153700 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 223 | 20240805 | 153600 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 224 | 20240805 | 153500 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 225 | 20240805 | 153400 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 226 | 20240805 | 153300 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 227 | 20240805 | 153200 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 228 | 20240805 | 153100 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 0 |
| 229 | 20240805 | 153000 | 10544323600 | 73600 | 73600 | 73600 | 73600 | 8321 |
| 230 | 20240805 | 152900 | 9931898000 | 73600 | 73600 | 73600 | 73600 | 0 |
| 231 | 20240805 | 152800 | 9931898000 | 73600 | 73600 | 73600 | 73600 | 0 |
| 232 | 20240805 | 152700 | 9931898000 | 73600 | 73600 | 73600 | 73600 | 0 |
| 233 | 20240805 | 152600 | 9931898000 | 73600 | 73600 | 73600 | 73600 | 0 |
| 234 | 20240805 | 152500 | 9931898000 | 73600 | 73600 | 73600 | 73600 | 0 |
| 235 | 20240805 | 152400 | 9931898000 | 73600 | 73600 | 73600 | 73600 | 0 |
| 236 | 20240805 | 152300 | 9931898000 | 73600 | 73600 | 73600 | 73600 | 0 |
| 237 | 20240805 | 152200 | 9931898000 | 73600 | 73600 | 73600 | 73600 | 0 |
| 238 | 20240805 | 152100 | 9931898000 | 73600 | 73600 | 73600 | 73600 | 0 |
| 239 | 20240805 | 152000 | 9931898000 | 73600 | 73600 | 73600 | 73600 | 0 |
| 240 | 20240805 | 151900 | 9931898000 | 73600 | 72200 | 73600 | 72200 | 9354 |
| 241 | 20240805 | 151800 | 9246963400 | 72200 | 72200 | 72300 | 72100 | 721 |
| 242 | 20240805 | 151700 | 9194906400 | 72200 | 71900 | 72200 | 71500 | 557 |
| 243 | 20240805 | 151600 | 9154873400 | 71800 | 71800 | 71900 | 71500 | 305 |
| 244 | 20240805 | 151500 | 9132986700 | 71800 | 71000 | 71800 | 71000 | 367 |
| 245 | 20240805 | 151400 | 9106691600 | 71000 | 71000 | 71400 | 71000 | 569 |
| 246 | 20240805 | 151300 | 9066112300 | 71000 | 70800 | 71500 | 70800 | 1174 |
| 247 | 20240805 | 151200 | 8982433700 | 70700 | 71600 | 71600 | 70700 | 527 |
| 248 | 20240805 | 151100 | 8944973500 | 71800 | 71100 | 71800 | 70900 | 451 |
| 249 | 20240805 | 151000 | 8912727700 | 70800 | 71100 | 71800 | 70800 | 406 |
| 250 | 20240805 | 150900 | 8883833700 | 71100 | 71400 | 71700 | 71000 | 415 |
| 251 | 20240805 | 150800 | 8854281900 | 71400 | 72200 | 72300 | 71400 | 404 |
| 252 | 20240805 | 150700 | 8825246200 | 72200 | 72100 | 72200 | 71400 | 683 |
| 253 | 20240805 | 150600 | 8776059200 | 71400 | 72100 | 72300 | 71400 | 218 |
| 254 | 20240805 | 150500 | 8760353100 | 72100 | 72400 | 72400 | 71400 | 388 |
| 255 | 20240805 | 150400 | 8732371400 | 72200 | 71900 | 73000 | 71700 | 4640 |
| 256 | 20240805 | 150300 | 8396717800 | 71800 | 71500 | 71800 | 71400 | 871 |
| 257 | 20240805 | 150200 | 8334345200 | 71500 | 71800 | 71800 | 71200 | 448 |
| 258 | 20240805 | 150100 | 8302340900 | 71700 | 71800 | 71900 | 71600 | 342 |
| 259 | 20240805 | 150000 | 8277788400 | 71700 | 71800 | 71900 | 70500 | 826 |
| 260 | 20240805 | 145900 | 8218797300 | 71800 | 71700 | 72000 | 71700 | 1064 |
| 261 | 20240805 | 145800 | 8142347000 | 71700 | 71300 | 71900 | 71000 | 1692 |
| 262 | 20240805 | 145700 | 8021019400 | 71300 | 71700 | 71900 | 70700 | 712 |
| 263 | 20240805 | 145600 | 7970143600 | 71500 | 71100 | 71800 | 70700 | 1080 |
| 264 | 20240805 | 145500 | 7893098800 | 71100 | 70900 | 71100 | 70000 | 1275 |
| 265 | 20240805 | 145400 | 7803115700 | 70900 | 70900 | 71100 | 70600 | 721 |
| 266 | 20240805 | 145300 | 7752002900 | 71100 | 70900 | 71100 | 70800 | 390 |
| 267 | 20240805 | 145200 | 7724350100 | 71200 | 70800 | 71700 | 70700 | 593 |
| 268 | 20240805 | 145100 | 7682144500 | 70800 | 71600 | 71800 | 70800 | 1313 |
| 269 | 20240805 | 145000 | 7588407900 | 71600 | 71000 | 71700 | 70800 | 1328 |
| 270 | 20240805 | 144900 | 7493711300 | 71000 | 71000 | 71100 | 70700 | 285 |
| 271 | 20240805 | 144800 | 7473482900 | 71000 | 71100 | 71200 | 70900 | 391 |
| 272 | 20240805 | 144700 | 7445695300 | 71100 | 71200 | 71200 | 70900 | 615 |
| 273 | 20240805 | 144600 | 7401975800 | 71200 | 71400 | 71400 | 71000 | 431 |
| 274 | 20240805 | 144500 | 7371289000 | 71100 | 70800 | 71800 | 70800 | 1541 |
| 275 | 20240805 | 144400 | 7261571400 | 70700 | 70300 | 70700 | 70200 | 694 |
| 276 | 20240805 | 144300 | 7212603700 | 70300 | 70400 | 70800 | 70300 | 293 |
| 277 | 20240805 | 144200 | 7191976400 | 70400 | 70600 | 70800 | 70300 | 153 |
| 278 | 20240805 | 144100 | 7181181700 | 70700 | 70600 | 70700 | 70300 | 567 |
| 279 | 20240805 | 144000 | 7141226500 | 70800 | 70700 | 71100 | 70600 | 566 |
| 280 | 20240805 | 143900 | 7101128200 | 70400 | 70900 | 71000 | 70100 | 1222 |
| 281 | 20240805 | 143800 | 7014862800 | 70900 | 70500 | 71000 | 70500 | 315 |
| 282 | 20240805 | 143700 | 6992569300 | 70500 | 70800 | 71100 | 70500 | 1058 |
| 283 | 20240805 | 143600 | 6917553600 | 70900 | 71000 | 71200 | 70800 | 296 |
| 284 | 20240805 | 143500 | 6896542400 | 71100 | 71100 | 71200 | 71000 | 498 |
| 285 | 20240805 | 143400 | 6861144800 | 71200 | 71200 | 71300 | 71200 | 199 |
| 286 | 20240805 | 143300 | 6846974500 | 71000 | 71300 | 71500 | 71000 | 200 |
| 287 | 20240805 | 143200 | 6832729800 | 71100 | 71400 | 71700 | 71100 | 410 |
| 288 | 20240805 | 143100 | 6803414800 | 71300 | 71700 | 71800 | 71300 | 448 |
| 289 | 20240805 | 143000 | 6771354200 | 71500 | 72000 | 72000 | 71500 | 317 |
| 290 | 20240805 | 142900 | 6748582900 | 72100 | 72000 | 72200 | 71800 | 396 |
| 291 | 20240805 | 142800 | 6720042000 | 72100 | 72200 | 72200 | 72000 | 1024 |
| 292 | 20240805 | 142700 | 6646234500 | 72200 | 71800 | 72300 | 71800 | 1427 |
| 293 | 20240805 | 142600 | 6543441500 | 71800 | 71500 | 71800 | 71500 | 3653 |
| 294 | 20240805 | 142500 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 295 | 20240805 | 142400 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 296 | 20240805 | 142300 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 297 | 20240805 | 142200 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 298 | 20240805 | 142100 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 299 | 20240805 | 142000 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 300 | 20240805 | 141900 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 301 | 20240805 | 141800 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 302 | 20240805 | 141700 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 303 | 20240805 | 141600 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 304 | 20240805 | 141500 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 305 | 20240805 | 141400 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 306 | 20240805 | 141300 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 307 | 20240805 | 141200 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 308 | 20240805 | 141100 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 309 | 20240805 | 141000 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 310 | 20240805 | 140900 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 311 | 20240805 | 140800 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 312 | 20240805 | 140700 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 313 | 20240805 | 140600 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 314 | 20240805 | 140500 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 315 | 20240805 | 140400 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 316 | 20240805 | 140300 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 317 | 20240805 | 140200 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 318 | 20240805 | 140100 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 319 | 20240805 | 140000 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 320 | 20240805 | 135900 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 321 | 20240805 | 135800 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 322 | 20240805 | 135700 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 323 | 20240805 | 135600 | 6282186900 | 71800 | 71800 | 71800 | 71800 | 0 |
| 324 | 20240805 | 135500 | 6282186900 | 71800 | 71800 | 71900 | 71600 | 426 |
| 325 | 20240805 | 135400 | 6251646300 | 71900 | 72000 | 72000 | 71600 | 1079 |
| 326 | 20240805 | 135300 | 6174282500 | 72000 | 72000 | 72100 | 71900 | 325 |
| 327 | 20240805 | 135200 | 6150892400 | 72000 | 72000 | 72100 | 72000 | 180 |
| 328 | 20240805 | 135100 | 6137932300 | 71900 | 72000 | 72100 | 71900 | 259 |
| 329 | 20240805 | 135000 | 6119280200 | 72000 | 72100 | 72100 | 72000 | 279 |
| 330 | 20240805 | 134900 | 6099176500 | 72100 | 71900 | 72200 | 71900 | 212 |
| 331 | 20240805 | 134800 | 6083892700 | 71800 | 71900 | 71900 | 71800 | 200 |
| 332 | 20240805 | 134700 | 6069518000 | 72000 | 72000 | 72100 | 72000 | 141 |
| 333 | 20240805 | 134600 | 6059365000 | 72100 | 71900 | 72200 | 71900 | 438 |
| 334 | 20240805 | 134500 | 6027769600 | 72000 | 71900 | 72000 | 71800 | 193 |
| 335 | 20240805 | 134400 | 6013893800 | 72000 | 72300 | 72300 | 72000 | 162 |
| 336 | 20240805 | 134300 | 6002197300 | 72200 | 72000 | 72200 | 72000 | 283 |
| 337 | 20240805 | 134200 | 5981772500 | 72000 | 72200 | 72300 | 72000 | 466 |
| 338 | 20240805 | 134100 | 5948192900 | 72200 | 72300 | 72400 | 72000 | 986 |
| 339 | 20240805 | 134000 | 5877055100 | 72300 | 72300 | 72300 | 72200 | 355 |
| 340 | 20240805 | 133900 | 5851391100 | 72300 | 72500 | 72500 | 72300 | 179 |
| 341 | 20240805 | 133800 | 5838430200 | 72500 | 72200 | 72600 | 72200 | 893 |
| 342 | 20240805 | 133700 | 5773757500 | 72200 | 72300 | 72400 | 72100 | 298 |
| 343 | 20240805 | 133600 | 5752222000 | 72300 | 72200 | 72300 | 72200 | 414 |
| 344 | 20240805 | 133500 | 5722321200 | 72200 | 72200 | 72200 | 72200 | 197 |
| 345 | 20240805 | 133400 | 5708097800 | 72300 | 72400 | 72400 | 72200 | 191 |
| 346 | 20240805 | 133300 | 5694291800 | 72300 | 72500 | 72500 | 72300 | 168 |
| 347 | 20240805 | 133200 | 5682130800 | 72600 | 72700 | 72700 | 72600 | 212 |
| 348 | 20240805 | 133100 | 5666719100 | 72700 | 72800 | 72800 | 72500 | 309 |
| 349 | 20240805 | 133000 | 5644256800 | 72800 | 72700 | 72800 | 72600 | 171 |
| 350 | 20240805 | 132900 | 5631833000 | 72400 | 72700 | 72700 | 72400 | 371 |
| 351 | 20240805 | 132800 | 5604898400 | 72700 | 72600 | 72700 | 72600 | 197 |
| 352 | 20240805 | 132700 | 5590594000 | 72600 | 72400 | 72600 | 72300 | 659 |
| 353 | 20240805 | 132600 | 5542815000 | 72500 | 72300 | 72600 | 72200 | 332 |
| 354 | 20240805 | 132500 | 5518799900 | 72200 | 72600 | 72600 | 72200 | 132 |
| 355 | 20240805 | 132400 | 5509238800 | 72600 | 72500 | 72600 | 72300 | 520 |
| 356 | 20240805 | 132300 | 5471530400 | 72500 | 72500 | 72700 | 72500 | 218 |
| 357 | 20240805 | 132200 | 5455701100 | 72400 | 72400 | 72400 | 72300 | 343 |
| 358 | 20240805 | 132100 | 5430886800 | 72300 | 72500 | 72500 | 72300 | 411 |
| 359 | 20240805 | 132000 | 5401139400 | 72500 | 72600 | 72600 | 72400 | 289 |
| 360 | 20240805 | 131900 | 5380177200 | 72600 | 72600 | 72600 | 72500 | 64 |
| 361 | 20240805 | 131800 | 5375533700 | 72500 | 72800 | 72800 | 72500 | 138 |
| 362 | 20240805 | 131700 | 5365512700 | 72600 | 72800 | 72800 | 72600 | 133 |
| 363 | 20240805 | 131600 | 5355831000 | 72900 | 72700 | 72900 | 72700 | 558 |
| 364 | 20240805 | 131500 | 5315205900 | 72700 | 72600 | 72700 | 72600 | 159 |
| 365 | 20240805 | 131400 | 5303649500 | 72700 | 72600 | 72700 | 72500 | 683 |
| 366 | 20240805 | 131300 | 5254030400 | 72600 | 72700 | 72800 | 72600 | 284 |
| 367 | 20240805 | 131200 | 5233383900 | 72700 | 72600 | 72800 | 72500 | 178 |
| 368 | 20240805 | 131100 | 5220449100 | 72700 | 72800 | 72900 | 72500 | 230 |
| 369 | 20240805 | 131000 | 5203707700 | 72800 | 73000 | 73000 | 72400 | 539 |
| 370 | 20240805 | 130900 | 5164516700 | 72900 | 72500 | 72900 | 72400 | 265 |
| 371 | 20240805 | 130800 | 5145280300 | 72500 | 72500 | 72500 | 72500 | 119 |
| 372 | 20240805 | 130700 | 5136652800 | 72500 | 72500 | 72600 | 72500 | 222 |
| 373 | 20240805 | 130600 | 5120554400 | 72600 | 72700 | 72700 | 72600 | 66 |
| 374 | 20240805 | 130500 | 5115758000 | 72700 | 72600 | 72700 | 72600 | 166 |
| 375 | 20240805 | 130400 | 5103703600 | 72500 | 72500 | 72600 | 72500 | 351 |
| 376 | 20240805 | 130300 | 5078242300 | 72500 | 72500 | 72600 | 72500 | 223 |
| 377 | 20240805 | 130200 | 5062073200 | 72500 | 72600 | 72600 | 72500 | 204 |
| 378 | 20240805 | 130100 | 5047277100 | 72600 | 72800 | 72800 | 72500 | 153 |
| 379 | 20240805 | 130000 | 5036165500 | 72800 | 72800 | 72900 | 72800 | 79 |
| 380 | 20240805 | 125900 | 5030412900 | 72600 | 72800 | 72800 | 72600 | 208 |
| 381 | 20240805 | 125800 | 5015288200 | 72900 | 73000 | 73000 | 72800 | 31 |
| 382 | 20240805 | 125700 | 5013028300 | 73100 | 72900 | 73100 | 72800 | 236 |
| 383 | 20240805 | 125600 | 4995805800 | 72900 | 73100 | 73100 | 72900 | 150 |
| 384 | 20240805 | 125500 | 4984853400 | 73100 | 73100 | 73200 | 73000 | 178 |
| 385 | 20240805 | 125400 | 4971841700 | 73100 | 73100 | 73200 | 73100 | 145 |
| 386 | 20240805 | 125300 | 4961241700 | 73100 | 73300 | 73300 | 73100 | 177 |
| 387 | 20240805 | 125200 | 4948288800 | 73300 | 73200 | 73300 | 73100 | 410 |
| 388 | 20240805 | 125100 | 4918263800 | 73200 | 73000 | 73200 | 73000 | 99 |
| 389 | 20240805 | 125000 | 4911030600 | 73300 | 73300 | 73300 | 73100 | 121 |
| 390 | 20240805 | 124900 | 4902166100 | 73300 | 73200 | 73300 | 73000 | 280 |
| 391 | 20240805 | 124800 | 4881703600 | 73200 | 73400 | 73400 | 73200 | 333 |
| 392 | 20240805 | 124700 | 4857284100 | 73400 | 73400 | 73500 | 73200 | 202 |
| 393 | 20240805 | 124600 | 4842456500 | 73400 | 73700 | 73700 | 73000 | 634 |
| 394 | 20240805 | 124500 | 4796018800 | 73800 | 73800 | 73900 | 73400 | 158 |
| 395 | 20240805 | 124400 | 4784373200 | 73800 | 73700 | 73900 | 73700 | 508 |
| 396 | 20240805 | 124300 | 4746894000 | 73700 | 73800 | 74000 | 73700 | 178 |
| 397 | 20240805 | 124200 | 4733753600 | 73800 | 73700 | 73900 | 73700 | 178 |
| 398 | 20240805 | 124100 | 4720620900 | 73800 | 73900 | 74000 | 73400 | 162 |
| 399 | 20240805 | 124000 | 4708662300 | 73400 | 73600 | 73900 | 73400 | 403 |
| 400 | 20240805 | 123900 | 4678948600 | 73600 | 73600 | 73700 | 73300 | 165 |
| 401 | 20240805 | 123800 | 4666805700 | 73600 | 73700 | 73700 | 73400 | 341 |
| 402 | 20240805 | 123700 | 4641728400 | 73700 | 73900 | 73900 | 73700 | 188 |
| 403 | 20240805 | 123600 | 4627871600 | 73900 | 73700 | 73900 | 73600 | 83 |
| 404 | 20240805 | 123500 | 4621753800 | 73700 | 73600 | 73700 | 73600 | 158 |
| 405 | 20240805 | 123400 | 4610120500 | 73600 | 73700 | 73800 | 73500 | 135 |
| 406 | 20240805 | 123300 | 4600174700 | 73700 | 73900 | 74000 | 73700 | 91 |
| 407 | 20240805 | 123200 | 4593450900 | 73900 | 73900 | 74100 | 73800 | 240 |
| 408 | 20240805 | 123100 | 4575704200 | 73900 | 73900 | 73900 | 73700 | 176 |
| 409 | 20240805 | 123000 | 4562705800 | 73800 | 73900 | 73900 | 73700 | 90 |
| 410 | 20240805 | 122900 | 4556060600 | 73900 | 73700 | 73900 | 73700 | 306 |
| 411 | 20240805 | 122800 | 4533459300 | 73700 | 73700 | 73800 | 73600 | 335 |
| 412 | 20240805 | 122700 | 4508773500 | 73700 | 73600 | 73700 | 73600 | 145 |
| 413 | 20240805 | 122600 | 4498100200 | 73600 | 73600 | 73600 | 73600 | 16 |
| 414 | 20240805 | 122500 | 4496922600 | 73700 | 73700 | 73700 | 73700 | 114 |
| 415 | 20240805 | 122400 | 4488520800 | 73700 | 73700 | 73900 | 73700 | 189 |
| 416 | 20240805 | 122300 | 4474583500 | 74000 | 73700 | 74000 | 73400 | 177 |
| 417 | 20240805 | 122200 | 4461528900 | 74000 | 73900 | 74200 | 73700 | 210 |
| 418 | 20240805 | 122100 | 4445978900 | 73900 | 73700 | 73900 | 73700 | 604 |
| 419 | 20240805 | 122000 | 4401420000 | 73700 | 73600 | 73700 | 73600 | 142 |
| 420 | 20240805 | 121900 | 4390960200 | 73700 | 73600 | 73700 | 73600 | 156 |
| 421 | 20240805 | 121800 | 4379473100 | 73600 | 73700 | 73700 | 73600 | 115 |
| 422 | 20240805 | 121700 | 4371005700 | 73600 | 73600 | 73700 | 73500 | 313 |
| 423 | 20240805 | 121600 | 4347981200 | 73700 | 73700 | 73800 | 73700 | 253 |
| 424 | 20240805 | 121500 | 4329331500 | 73700 | 73700 | 73700 | 73700 | 33 |
| 425 | 20240805 | 121400 | 4326899400 | 73800 | 74100 | 74100 | 73800 | 119 |
| 426 | 20240805 | 121300 | 4318114600 | 74200 | 74000 | 74300 | 73900 | 591 |
| 427 | 20240805 | 121200 | 4274387800 | 74100 | 74200 | 74300 | 74100 | 156 |
| 428 | 20240805 | 121100 | 4262816100 | 74100 | 74400 | 74500 | 74100 | 70 |
| 429 | 20240805 | 121000 | 4257612800 | 74400 | 74500 | 74500 | 73900 | 295 |
| 430 | 20240805 | 120900 | 4235685400 | 74400 | 74200 | 74400 | 74200 | 711 |
| 431 | 20240805 | 120800 | 4182853000 | 74200 | 74100 | 74200 | 74000 | 431 |
| 432 | 20240805 | 120700 | 4150896700 | 74000 | 74000 | 74100 | 73900 | 175 |
| 433 | 20240805 | 120600 | 4137941800 | 73900 | 73900 | 74100 | 73900 | 118 |
| 434 | 20240805 | 120500 | 4129201400 | 73900 | 74100 | 74100 | 73900 | 129 |
| 435 | 20240805 | 120400 | 4119645000 | 74100 | 73900 | 74100 | 73800 | 261 |
| 436 | 20240805 | 120300 | 4100321200 | 73900 | 74100 | 74100 | 73700 | 288 |
| 437 | 20240805 | 120200 | 4079022700 | 74000 | 74000 | 74100 | 73500 | 488 |
| 438 | 20240805 | 120100 | 4042959900 | 73900 | 74000 | 74300 | 73900 | 394 |
| 439 | 20240805 | 120000 | 4013762600 | 74000 | 73800 | 74100 | 73700 | 271 |
| 440 | 20240805 | 115900 | 3993721000 | 73800 | 73900 | 73900 | 73800 | 266 |
| 441 | 20240805 | 115800 | 3974073200 | 73500 | 73800 | 73900 | 73500 | 623 |
| 442 | 20240805 | 115700 | 3928098900 | 73800 | 73800 | 73900 | 73800 | 174 |
| 443 | 20240805 | 115600 | 3915241300 | 73800 | 73800 | 73900 | 73700 | 203 |
| 444 | 20240805 | 115500 | 3900248100 | 73500 | 73700 | 74000 | 73500 | 216 |
| 445 | 20240805 | 115400 | 3884315700 | 73500 | 74000 | 74000 | 73400 | 221 |
| 446 | 20240805 | 115300 | 3868001200 | 74000 | 73800 | 74000 | 73400 | 188 |
| 447 | 20240805 | 115200 | 3854118300 | 73800 | 73900 | 74100 | 73700 | 437 |
| 448 | 20240805 | 115100 | 3821813900 | 74000 | 73600 | 74000 | 73600 | 321 |
| 449 | 20240805 | 115000 | 3798098000 | 73800 | 73800 | 73800 | 73600 | 346 |
| 450 | 20240805 | 114900 | 3772571400 | 73700 | 73700 | 74000 | 73500 | 576 |
| 451 | 20240805 | 114800 | 3730061400 | 73800 | 73700 | 73800 | 73500 | 135 |
| 452 | 20240805 | 114700 | 3720101400 | 73500 | 73800 | 73900 | 73500 | 280 |
| 453 | 20240805 | 114600 | 3699455400 | 73700 | 73700 | 74000 | 73700 | 335 |
| 454 | 20240805 | 114500 | 3674721000 | 73700 | 73700 | 73700 | 73200 | 238 |
| 455 | 20240805 | 114400 | 3657205200 | 73700 | 73600 | 73900 | 73300 | 412 |
| 456 | 20240805 | 114300 | 3626878900 | 73700 | 73700 | 73800 | 73300 | 167 |
| 457 | 20240805 | 114200 | 3614575900 | 73300 | 73700 | 73700 | 73300 | 113 |
| 458 | 20240805 | 114100 | 3606252600 | 73900 | 73800 | 73900 | 73700 | 156 |
| 459 | 20240805 | 114000 | 3594738200 | 73400 | 73800 | 73900 | 73400 | 471 |
| 460 | 20240805 | 113900 | 3560037000 | 73900 | 73700 | 73900 | 73700 | 45 |
| 461 | 20240805 | 113800 | 3556713100 | 73700 | 73800 | 73800 | 73700 | 179 |
| 462 | 20240805 | 113700 | 3543512800 | 73800 | 73900 | 73900 | 73700 | 176 |
| 463 | 20240805 | 113600 | 3530522100 | 73800 | 73800 | 73800 | 73700 | 94 |
| 464 | 20240805 | 113500 | 3523585600 | 73800 | 73700 | 73800 | 73700 | 71 |
| 465 | 20240805 | 113400 | 3518351100 | 73700 | 73800 | 73900 | 73700 | 195 |
| 466 | 20240805 | 113300 | 3503956200 | 73700 | 73700 | 73800 | 73500 | 474 |
| 467 | 20240805 | 113200 | 3469047100 | 73700 | 74000 | 74000 | 73700 | 85 |
| 468 | 20240805 | 113100 | 3462767800 | 73900 | 74000 | 74000 | 73900 | 291 |
| 469 | 20240805 | 113000 | 3441249800 | 73900 | 74200 | 74200 | 73900 | 332 |
| 470 | 20240805 | 112900 | 3416628300 | 74500 | 74500 | 74600 | 74200 | 120 |
| 471 | 20240805 | 112800 | 3407691100 | 74600 | 74700 | 74700 | 74500 | 87 |
| 472 | 20240805 | 112700 | 3401203300 | 74700 | 74700 | 74800 | 74700 | 317 |
| 473 | 20240805 | 112600 | 3377514200 | 74700 | 74700 | 74700 | 74500 | 163 |
| 474 | 20240805 | 112500 | 3365354700 | 74700 | 74700 | 74700 | 74600 | 67 |
| 475 | 20240805 | 112400 | 3360355900 | 74700 | 74700 | 74700 | 74600 | 96 |
| 476 | 20240805 | 112300 | 3353187300 | 74700 | 74800 | 74800 | 74500 | 318 |
| 477 | 20240805 | 112200 | 3329447300 | 74600 | 74600 | 74700 | 74100 | 282 |
| 478 | 20240805 | 112100 | 3308407400 | 74600 | 74700 | 74700 | 74400 | 225 |
| 479 | 20240805 | 112000 | 3291608200 | 74700 | 74600 | 74800 | 74200 | 298 |
| 480 | 20240805 | 111900 | 3269372500 | 74700 | 74500 | 74700 | 74400 | 365 |
| 481 | 20240805 | 111800 | 3242158500 | 74400 | 74100 | 74600 | 74100 | 833 |
| 482 | 20240805 | 111700 | 3180218500 | 74200 | 74600 | 74600 | 74200 | 293 |
| 483 | 20240805 | 111600 | 3158443700 | 74400 | 74400 | 74600 | 74300 | 401 |
| 484 | 20240805 | 111500 | 3128587200 | 74400 | 74400 | 74400 | 74100 | 330 |
| 485 | 20240805 | 111400 | 3104055600 | 74400 | 74100 | 74400 | 73900 | 503 |
| 486 | 20240805 | 111300 | 3066693000 | 74200 | 74000 | 74300 | 73900 | 259 |
| 487 | 20240805 | 111200 | 3047501300 | 73900 | 74000 | 74100 | 73900 | 811 |
| 488 | 20240805 | 111100 | 2987489000 | 73800 | 74000 | 74000 | 73800 | 476 |
| 489 | 20240805 | 111000 | 2952303300 | 73900 | 73900 | 74000 | 73600 | 702 |
| 490 | 20240805 | 110900 | 2900442700 | 73900 | 73700 | 73900 | 73700 | 178 |
| 491 | 20240805 | 110800 | 2887290600 | 73800 | 73800 | 73800 | 73700 | 305 |
| 492 | 20240805 | 110700 | 2864793100 | 73700 | 73800 | 73900 | 73700 | 171 |
| 493 | 20240805 | 110600 | 2852162200 | 73800 | 73800 | 73900 | 73600 | 341 |
| 494 | 20240805 | 110500 | 2826986400 | 73600 | 74000 | 74000 | 73600 | 153 |
| 495 | 20240805 | 110400 | 2815694500 | 73900 | 73800 | 73900 | 73800 | 169 |
| 496 | 20240805 | 110300 | 2803208300 | 73800 | 73900 | 74000 | 73700 | 187 |
| 497 | 20240805 | 110200 | 2789407300 | 74000 | 73900 | 74000 | 73800 | 225 |
| 498 | 20240805 | 110100 | 2772783900 | 73800 | 73900 | 73900 | 73700 | 128 |
| 499 | 20240805 | 110000 | 2763337200 | 73400 | 73800 | 73900 | 73400 | 215 |
| 500 | 20240805 | 105900 | 2747471900 | 73700 | 73700 | 73800 | 73600 | 157 |
| 501 | 20240805 | 105800 | 2735902700 | 73800 | 73700 | 73800 | 73300 | 220 |
| 502 | 20240805 | 105700 | 2719690600 | 73900 | 73600 | 73900 | 73300 | 226 |
| 503 | 20240805 | 105600 | 2703034700 | 73300 | 73800 | 73900 | 73300 | 252 |
| 504 | 20240805 | 105500 | 2684474400 | 73900 | 73700 | 73900 | 73200 | 433 |
| 505 | 20240805 | 105400 | 2652549100 | 73600 | 73700 | 73800 | 73000 | 418 |
| 506 | 20240805 | 105300 | 2621845900 | 73800 | 73900 | 73900 | 73100 | 388 |
| 507 | 20240805 | 105200 | 2593272100 | 73400 | 73400 | 73900 | 73200 | 550 |
| 508 | 20240805 | 105100 | 2552748100 | 73400 | 73200 | 73600 | 73100 | 174 |
| 509 | 20240805 | 105000 | 2539962500 | 73200 | 73300 | 73800 | 73200 | 215 |
| 510 | 20240805 | 104900 | 2524127000 | 73200 | 73700 | 73800 | 73200 | 201 |
| 511 | 20240805 | 104800 | 2509323700 | 73700 | 73200 | 73700 | 73100 | 312 |
| 512 | 20240805 | 104700 | 2486368100 | 73200 | 73700 | 73800 | 73200 | 332 |
| 513 | 20240805 | 104600 | 2461915200 | 73700 | 73600 | 73700 | 73200 | 271 |
| 514 | 20240805 | 104500 | 2441982700 | 73500 | 73500 | 73700 | 73100 | 156 |
| 515 | 20240805 | 104400 | 2430503600 | 73700 | 73800 | 73800 | 73100 | 196 |
| 516 | 20240805 | 104300 | 2416072200 | 73700 | 73000 | 73700 | 73000 | 505 |
| 517 | 20240805 | 104200 | 2378911100 | 73000 | 73400 | 73400 | 73000 | 102 |
| 518 | 20240805 | 104100 | 2371446100 | 73400 | 73500 | 73600 | 73400 | 121 |
| 519 | 20240805 | 104000 | 2362553100 | 73800 | 73500 | 73800 | 73500 | 192 |
| 520 | 20240805 | 103900 | 2348409700 | 73500 | 73500 | 73600 | 73100 | 399 |
| 521 | 20240805 | 103800 | 2319072700 | 73500 | 73800 | 73800 | 73000 | 299 |
| 522 | 20240805 | 103700 | 2297157100 | 73300 | 73800 | 73900 | 73300 | 614 |
| 523 | 20240805 | 103600 | 2251937800 | 73800 | 73700 | 73800 | 73400 | 927 |
| 524 | 20240805 | 103500 | 2183633200 | 73400 | 73000 | 73800 | 73000 | 971 |
| 525 | 20240805 | 103400 | 2112205200 | 73100 | 73100 | 73500 | 73100 | 375 |
| 526 | 20240805 | 103300 | 2084717400 | 73500 | 73400 | 73600 | 73200 | 230 |
| 527 | 20240805 | 103200 | 2067819700 | 73500 | 73500 | 73600 | 73300 | 177 |
| 528 | 20240805 | 103100 | 2054810300 | 73500 | 73500 | 73500 | 73500 | 174 |
| 529 | 20240805 | 103000 | 2042021300 | 73500 | 73300 | 73600 | 73100 | 593 |
| 530 | 20240805 | 102900 | 1998485800 | 73100 | 73600 | 73600 | 73100 | 2581 |
| 531 | 20240805 | 102800 | 1809322900 | 73600 | 73400 | 73600 | 73200 | 304 |
| 532 | 20240805 | 102700 | 1787006100 | 73400 | 73500 | 73500 | 73200 | 293 |
| 533 | 20240805 | 102600 | 1765512700 | 73200 | 73700 | 73700 | 73200 | 51 |
| 534 | 20240805 | 102500 | 1761754500 | 73600 | 73800 | 73800 | 73200 | 97 |
| 535 | 20240805 | 102400 | 1754612100 | 73500 | 73700 | 73800 | 73300 | 229 |
| 536 | 20240805 | 102300 | 1737757100 | 73800 | 73700 | 74000 | 73300 | 166 |
| 537 | 20240805 | 102200 | 1725503400 | 73800 | 73800 | 74000 | 73200 | 426 |
| 538 | 20240805 | 102100 | 1694070700 | 73900 | 73800 | 73900 | 73200 | 275 |
| 539 | 20240805 | 102000 | 1673779400 | 73800 | 73700 | 73900 | 73500 | 399 |
| 540 | 20240805 | 101900 | 1644364700 | 73800 | 73800 | 73900 | 73600 | 267 |
| 541 | 20240805 | 101800 | 1624670600 | 73800 | 72900 | 73800 | 72900 | 1072 |
| 542 | 20240805 | 101700 | 1545867700 | 72900 | 73000 | 73300 | 72900 | 173 |
| 543 | 20240805 | 101600 | 1533194700 | 72900 | 73400 | 73500 | 72900 | 159 |
| 544 | 20240805 | 101500 | 1521546200 | 73400 | 73000 | 73400 | 73000 | 185 |
| 545 | 20240805 | 101400 | 1508018700 | 73000 | 73000 | 73300 | 72900 | 95 |
| 546 | 20240805 | 101300 | 1501084500 | 73300 | 72900 | 73400 | 72900 | 303 |
| 547 | 20240805 | 101200 | 1478944700 | 73000 | 73100 | 73100 | 73000 | 207 |
| 548 | 20240805 | 101100 | 1463830700 | 73100 | 73000 | 73100 | 73000 | 44 |
| 549 | 20240805 | 101000 | 1460614800 | 73000 | 73000 | 73000 | 72600 | 472 |
| 550 | 20240805 | 100900 | 1426258900 | 73000 | 72600 | 73300 | 72400 | 1040 |
| 551 | 20240805 | 100800 | 1350717100 | 72600 | 72500 | 72600 | 72400 | 503 |
| 552 | 20240805 | 100700 | 1314245400 | 72600 | 72500 | 72600 | 72500 | 31 |
| 553 | 20240805 | 100600 | 1311996300 | 72400 | 72600 | 72600 | 72400 | 137 |
| 554 | 20240805 | 100500 | 1302067800 | 72600 | 72500 | 72600 | 72500 | 107 |
| 555 | 20240805 | 100400 | 1294304100 | 72600 | 72500 | 72600 | 72500 | 66 |
| 556 | 20240805 | 100300 | 1289517800 | 72400 | 72400 | 72500 | 72400 | 76 |
| 557 | 20240805 | 100200 | 1284008000 | 72400 | 72500 | 72500 | 72400 | 10 |
| 558 | 20240805 | 100100 | 1283283800 | 72500 | 72300 | 72500 | 72300 | 39 |
| 559 | 20240805 | 100000 | 1280456800 | 72400 | 72600 | 72600 | 72300 | 148 |
| 560 | 20240805 | 095900 | 1269738400 | 72600 | 72600 | 72700 | 72600 | 52 |
| 561 | 20240805 | 095800 | 1265959800 | 72500 | 72400 | 72500 | 72400 | 142 |
| 562 | 20240805 | 095700 | 1255665300 | 72300 | 72300 | 72500 | 72300 | 7 |
| 563 | 20240805 | 095600 | 1255158200 | 72500 | 72400 | 72600 | 72300 | 115 |
| 564 | 20240805 | 095500 | 1246813400 | 72500 | 72600 | 72600 | 72500 | 42 |
| 565 | 20240805 | 095400 | 1243765700 | 72700 | 72600 | 72800 | 72600 | 147 |
| 566 | 20240805 | 095300 | 1233079600 | 72600 | 72600 | 72600 | 72600 | 5 |
| 567 | 20240805 | 095200 | 1232716600 | 72600 | 72300 | 72600 | 72300 | 127 |
| 568 | 20240805 | 095100 | 1223528900 | 72200 | 72200 | 72300 | 72200 | 37 |
| 569 | 20240805 | 095000 | 1220854100 | 72300 | 72400 | 72600 | 72300 | 33 |
| 570 | 20240805 | 094900 | 1218464000 | 72400 | 72700 | 72700 | 72400 | 176 |
| 571 | 20240805 | 094800 | 1205677300 | 72700 | 72900 | 72900 | 72700 | 7 |
| 572 | 20240805 | 094700 | 1205168100 | 72900 | 72800 | 72900 | 72700 | 79 |
| 573 | 20240805 | 094600 | 1199420300 | 72900 | 73000 | 73300 | 72700 | 255 |
| 574 | 20240805 | 094500 | 1180835900 | 72900 | 72900 | 72900 | 72900 | 6 |
| 575 | 20240805 | 094400 | 1180398500 | 72900 | 72900 | 73300 | 72900 | 75 |
| 576 | 20240805 | 094300 | 1174917400 | 72900 | 73000 | 73100 | 72900 | 73 |
| 577 | 20240805 | 094200 | 1169588400 | 73300 | 73000 | 73300 | 73000 | 39 |
| 578 | 20240805 | 094100 | 1166739900 | 73000 | 73400 | 73400 | 73000 | 85 |
| 579 | 20240805 | 094000 | 1160534500 | 73000 | 73000 | 73000 | 73000 | 15 |
| 580 | 20240805 | 093900 | 1159439500 | 73000 | 73000 | 73400 | 73000 | 146 |
| 581 | 20240805 | 093800 | 1148753100 | 73000 | 73000 | 73000 | 73000 | 17 |
| 582 | 20240805 | 093700 | 1147512100 | 73000 | 73400 | 73500 | 73000 | 97 |
| 583 | 20240805 | 093600 | 1140409400 | 73400 | 73400 | 73400 | 73000 | 71 |
| 584 | 20240805 | 093500 | 1135201200 | 73500 | 73400 | 73500 | 73400 | 117 |
| 585 | 20240805 | 093400 | 1126606400 | 73400 | 73200 | 73500 | 73000 | 411 |
| 586 | 20240805 | 093300 | 1096452800 | 73300 | 73300 | 73300 | 73300 | 51 |
| 587 | 20240805 | 093200 | 1092714500 | 73300 | 73000 | 73300 | 73000 | 111 |
| 588 | 20240805 | 093100 | 1084583900 | 73300 | 73300 | 73300 | 72900 | 171 |
| 589 | 20240805 | 093000 | 1072074400 | 73400 | 73500 | 73500 | 73400 | 158 |
| 590 | 20240805 | 092900 | 1060477100 | 73400 | 73300 | 73500 | 73200 | 502 |
| 591 | 20240805 | 092800 | 1023605700 | 73200 | 73300 | 73300 | 73200 | 62 |
| 592 | 20240805 | 092700 | 1019065700 | 73300 | 73000 | 73300 | 73000 | 275 |
| 593 | 20240805 | 092600 | 998934100 | 73000 | 73200 | 73300 | 73000 | 142 |
| 594 | 20240805 | 092500 | 988543500 | 73100 | 71900 | 73100 | 71900 | 2036 |
| 595 | 20240805 | 092400 | 840468400 | 72700 | 72200 | 72700 | 71600 | 2477 |
| 596 | 20240805 | 092300 | 661275700 | 72400 | 72400 | 72400 | 72000 | 97 |
| 597 | 20240805 | 092200 | 654257700 | 72400 | 72300 | 72400 | 71900 | 840 |
| 598 | 20240805 | 092100 | 593704700 | 72000 | 72100 | 72400 | 72000 | 660 |
| 599 | 20240805 | 092000 | 546135700 | 72100 | 72300 | 72500 | 72100 | 316 |
| 600 | 20240805 | 091900 | 523267400 | 72400 | 72100 | 72500 | 72000 | 688 |
| 601 | 20240805 | 091800 | 473594600 | 72300 | 72700 | 72800 | 72000 | 1143 |
| 602 | 20240805 | 091700 | 390888000 | 72700 | 72900 | 72900 | 72700 | 163 |
| 603 | 20240805 | 091600 | 379019800 | 72700 | 72900 | 72900 | 72700 | 228 |
| 604 | 20240805 | 091500 | 362412900 | 73000 | 72900 | 73000 | 72900 | 102 |
| 605 | 20240805 | 091400 | 354971400 | 72900 | 72900 | 73000 | 72800 | 290 |
| 606 | 20240805 | 091300 | 333842200 | 73000 | 72800 | 73100 | 72800 | 52 |
| 607 | 20240805 | 091200 | 330048600 | 72800 | 73400 | 73400 | 72800 | 255 |
| 608 | 20240805 | 091100 | 311405500 | 73400 | 72900 | 73400 | 72800 | 414 |
| 609 | 20240805 | 091000 | 281140500 | 72900 | 73000 | 73100 | 72800 | 319 |
| 610 | 20240805 | 090900 | 257861800 | 73000 | 73200 | 73200 | 72900 | 365 |
| 611 | 20240805 | 090800 | 231192000 | 72900 | 73000 | 73400 | 72800 | 347 |
| 612 | 20240805 | 090700 | 205807200 | 72800 | 72900 | 73000 | 72800 | 207 |
| 613 | 20240805 | 090600 | 190721700 | 72800 | 73500 | 73500 | 72800 | 605 |
| 614 | 20240805 | 090500 | 146414800 | 73200 | 73600 | 73600 | 73200 | 145 |
| 615 | 20240805 | 090400 | 135764100 | 73200 | 73700 | 73700 | 73200 | 238 |
| 616 | 20240805 | 090300 | 118276000 | 73700 | 73400 | 73800 | 73200 | 332 |
| 617 | 20240805 | 090200 | 93845500 | 73300 | 73400 | 73700 | 73200 | 307 |
| 618 | 20240805 | 090100 | 71302800 | 73300 | 74300 | 74300 | 73300 | 366 |
| 619 | 20240805 | 090000 | 44321600 | 74400 | 74500 | 74500 | 74100 | 595 |