36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 191900 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 5281 |
| 3 | 20240806 | 191800 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 4 | 20240806 | 191700 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 5 | 20240806 | 191600 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 6 | 20240806 | 191500 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 7 | 20240806 | 191400 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 8 | 20240806 | 191300 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 9 | 20240806 | 191200 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 10 | 20240806 | 191100 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 11 | 20240806 | 191000 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 12 | 20240806 | 190900 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 13 | 20240806 | 190800 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 14 | 20240806 | 190700 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 15 | 20240806 | 190600 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 16 | 20240806 | 190500 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 17 | 20240806 | 190400 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 18 | 20240806 | 190300 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 19 | 20240806 | 190200 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 20 | 20240806 | 190100 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 21 | 20240806 | 190000 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 22 | 20240806 | 185900 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 23 | 20240806 | 185800 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 24 | 20240806 | 185700 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 25 | 20240806 | 185600 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 26 | 20240806 | 185500 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 27 | 20240806 | 185400 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 28 | 20240806 | 185300 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 29 | 20240806 | 185200 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 30 | 20240806 | 185100 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 31 | 20240806 | 185000 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 32 | 20240806 | 184900 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 5281 |
| 33 | 20240806 | 184800 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 34 | 20240806 | 184700 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 35 | 20240806 | 184600 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 36 | 20240806 | 184500 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 37 | 20240806 | 184400 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 38 | 20240806 | 184300 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 39 | 20240806 | 184200 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 40 | 20240806 | 184100 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 41 | 20240806 | 184000 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 42 | 20240806 | 183900 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 43 | 20240806 | 183800 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 44 | 20240806 | 183700 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 45 | 20240806 | 183600 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 46 | 20240806 | 183500 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 47 | 20240806 | 183400 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 48 | 20240806 | 183300 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 49 | 20240806 | 183200 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 50 | 20240806 | 183100 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 51 | 20240806 | 183000 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 52 | 20240806 | 182900 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 53 | 20240806 | 182800 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 54 | 20240806 | 182700 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 55 | 20240806 | 182600 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 56 | 20240806 | 182500 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 57 | 20240806 | 182400 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 58 | 20240806 | 182300 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 59 | 20240806 | 182200 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 60 | 20240806 | 182100 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 61 | 20240806 | 182000 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 62 | 20240806 | 181900 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 5281 |
| 63 | 20240806 | 181800 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 64 | 20240806 | 181700 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 65 | 20240806 | 181600 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 66 | 20240806 | 181500 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 67 | 20240806 | 181400 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 68 | 20240806 | 181300 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 69 | 20240806 | 181200 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 70 | 20240806 | 181100 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 71 | 20240806 | 181000 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 72 | 20240806 | 180900 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 73 | 20240806 | 180800 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 74 | 20240806 | 180700 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 75 | 20240806 | 180600 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 76 | 20240806 | 180500 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 77 | 20240806 | 180400 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 78 | 20240806 | 180300 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 79 | 20240806 | 180200 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 80 | 20240806 | 180100 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 81 | 20240806 | 180000 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 82 | 20240806 | 175900 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 83 | 20240806 | 175800 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 84 | 20240806 | 175700 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 85 | 20240806 | 175600 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 86 | 20240806 | 175500 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 87 | 20240806 | 175400 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 88 | 20240806 | 175300 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 89 | 20240806 | 175200 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 90 | 20240806 | 175100 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 91 | 20240806 | 175000 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 92 | 20240806 | 174900 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 5281 |
| 93 | 20240806 | 174800 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 94 | 20240806 | 174700 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 95 | 20240806 | 174600 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 96 | 20240806 | 174500 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 97 | 20240806 | 174400 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 98 | 20240806 | 174300 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 99 | 20240806 | 174200 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 100 | 20240806 | 174100 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 101 | 20240806 | 174000 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 102 | 20240806 | 173900 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 103 | 20240806 | 173800 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 104 | 20240806 | 173700 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 105 | 20240806 | 173600 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 106 | 20240806 | 173500 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 107 | 20240806 | 173400 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 108 | 20240806 | 173300 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 109 | 20240806 | 173200 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 110 | 20240806 | 173100 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 111 | 20240806 | 173000 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 112 | 20240806 | 172900 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 113 | 20240806 | 172800 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 114 | 20240806 | 172700 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 115 | 20240806 | 172600 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 116 | 20240806 | 172500 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 117 | 20240806 | 172400 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 118 | 20240806 | 172300 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 119 | 20240806 | 172200 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 120 | 20240806 | 172100 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 121 | 20240806 | 172000 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 122 | 20240806 | 171900 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 5281 |
| 123 | 20240806 | 171800 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 124 | 20240806 | 171700 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 125 | 20240806 | 171600 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 126 | 20240806 | 171500 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 127 | 20240806 | 171400 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 128 | 20240806 | 171300 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 129 | 20240806 | 171200 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 130 | 20240806 | 171100 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 131 | 20240806 | 171000 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 132 | 20240806 | 170900 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 133 | 20240806 | 170800 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 134 | 20240806 | 170700 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 135 | 20240806 | 170600 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 136 | 20240806 | 170500 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 137 | 20240806 | 170400 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 138 | 20240806 | 170300 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 139 | 20240806 | 170200 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 140 | 20240806 | 170100 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 141 | 20240806 | 170000 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 142 | 20240806 | 165900 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 143 | 20240806 | 165800 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 144 | 20240806 | 165700 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 145 | 20240806 | 165600 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 146 | 20240806 | 165500 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 147 | 20240806 | 165400 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 148 | 20240806 | 165300 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 149 | 20240806 | 165200 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 150 | 20240806 | 165100 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 151 | 20240806 | 165000 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 152 | 20240806 | 164900 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 5281 |
| 153 | 20240806 | 164800 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 154 | 20240806 | 164700 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 155 | 20240806 | 164600 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 156 | 20240806 | 164500 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 157 | 20240806 | 164400 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 158 | 20240806 | 164300 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 159 | 20240806 | 164200 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 160 | 20240806 | 164100 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 161 | 20240806 | 164000 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 162 | 20240806 | 163900 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 163 | 20240806 | 163800 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 164 | 20240806 | 163700 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 165 | 20240806 | 163600 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 166 | 20240806 | 163500 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 167 | 20240806 | 163400 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 168 | 20240806 | 163300 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 169 | 20240806 | 163200 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 170 | 20240806 | 163100 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 171 | 20240806 | 163000 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 172 | 20240806 | 162900 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 173 | 20240806 | 162800 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 174 | 20240806 | 162700 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 175 | 20240806 | 162600 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 176 | 20240806 | 162500 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 177 | 20240806 | 162400 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 178 | 20240806 | 162300 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 179 | 20240806 | 162200 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 180 | 20240806 | 162100 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 181 | 20240806 | 162000 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 182 | 20240806 | 161900 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 5281 |
| 183 | 20240806 | 161800 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 184 | 20240806 | 161700 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 185 | 20240806 | 161600 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 186 | 20240806 | 161500 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 187 | 20240806 | 161400 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 188 | 20240806 | 161300 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 189 | 20240806 | 161200 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 190 | 20240806 | 161100 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 191 | 20240806 | 161000 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 192 | 20240806 | 160900 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 193 | 20240806 | 160800 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 194 | 20240806 | 160700 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 195 | 20240806 | 160600 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 196 | 20240806 | 160500 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 197 | 20240806 | 160400 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 198 | 20240806 | 160300 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 199 | 20240806 | 160200 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 200 | 20240806 | 160100 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 201 | 20240806 | 160000 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 202 | 20240806 | 155900 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 203 | 20240806 | 155800 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 204 | 20240806 | 155700 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 205 | 20240806 | 155600 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 206 | 20240806 | 155500 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 207 | 20240806 | 155400 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 208 | 20240806 | 155300 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 209 | 20240806 | 155200 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 210 | 20240806 | 155100 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 211 | 20240806 | 155000 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 212 | 20240806 | 154900 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 5281 |
| 213 | 20240806 | 154800 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 214 | 20240806 | 154700 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 215 | 20240806 | 154600 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 216 | 20240806 | 154500 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 217 | 20240806 | 154400 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 218 | 20240806 | 154300 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 219 | 20240806 | 154200 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 220 | 20240806 | 154100 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 221 | 20240806 | 154000 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 222 | 20240806 | 153900 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 223 | 20240806 | 153800 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 224 | 20240806 | 153700 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 225 | 20240806 | 153600 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 226 | 20240806 | 153500 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 227 | 20240806 | 153400 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 228 | 20240806 | 153300 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 229 | 20240806 | 153200 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 230 | 20240806 | 153100 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 0 |
| 231 | 20240806 | 153000 | 28578559400 | 171700 | 171700 | 171700 | 171700 | 5281 |
| 232 | 20240806 | 152900 | 27671811700 | 172300 | 172300 | 172300 | 172300 | 0 |
| 233 | 20240806 | 152800 | 27671811700 | 172300 | 172300 | 172300 | 172300 | 0 |
| 234 | 20240806 | 152700 | 27671811700 | 172300 | 172300 | 172300 | 172300 | 0 |
| 235 | 20240806 | 152600 | 27671811700 | 172300 | 172300 | 172300 | 172300 | 0 |
| 236 | 20240806 | 152500 | 27671811700 | 172300 | 172300 | 172300 | 172300 | 0 |
| 237 | 20240806 | 152400 | 27671811700 | 172300 | 172300 | 172300 | 172300 | 0 |
| 238 | 20240806 | 152300 | 27671811700 | 172300 | 172300 | 172300 | 172300 | 0 |
| 239 | 20240806 | 152200 | 27671811700 | 172300 | 172300 | 172300 | 172300 | 0 |
| 240 | 20240806 | 152100 | 27671811700 | 172300 | 172300 | 172300 | 172300 | 0 |
| 241 | 20240806 | 152000 | 27671811700 | 172300 | 172300 | 172300 | 172300 | 0 |
| 242 | 20240806 | 151900 | 27671811700 | 172300 | 172900 | 173000 | 172200 | 407 |
| 243 | 20240806 | 151800 | 27601588100 | 172900 | 173000 | 173000 | 172600 | 217 |
| 244 | 20240806 | 151700 | 27564087600 | 173000 | 172700 | 173100 | 172500 | 530 |
| 245 | 20240806 | 151600 | 27472475500 | 172600 | 173300 | 173500 | 172600 | 650 |
| 246 | 20240806 | 151500 | 27359985400 | 173200 | 173800 | 174000 | 173200 | 401 |
| 247 | 20240806 | 151400 | 27290356300 | 173800 | 173600 | 174000 | 173600 | 265 |
| 248 | 20240806 | 151300 | 27244321200 | 173500 | 173700 | 173900 | 173500 | 401 |
| 249 | 20240806 | 151200 | 27174650800 | 173800 | 174000 | 174100 | 173700 | 192 |
| 250 | 20240806 | 151100 | 27141260700 | 174100 | 174300 | 174300 | 174000 | 307 |
| 251 | 20240806 | 151000 | 27087790500 | 174200 | 174200 | 174700 | 174100 | 316 |
| 252 | 20240806 | 150900 | 27032718300 | 174200 | 175000 | 175000 | 174200 | 288 |
| 253 | 20240806 | 150800 | 26982416800 | 174800 | 174200 | 174900 | 174100 | 228 |
| 254 | 20240806 | 150700 | 26942636000 | 174200 | 174900 | 175000 | 174200 | 780 |
| 255 | 20240806 | 150600 | 26806277100 | 174900 | 174900 | 175000 | 174800 | 151 |
| 256 | 20240806 | 150500 | 26779863500 | 174900 | 174900 | 175000 | 174900 | 203 |
| 257 | 20240806 | 150400 | 26744342200 | 174800 | 174900 | 175000 | 174700 | 231 |
| 258 | 20240806 | 150300 | 26703951300 | 174900 | 174700 | 175000 | 174700 | 361 |
| 259 | 20240806 | 150200 | 26640813300 | 174800 | 174600 | 174800 | 174300 | 342 |
| 260 | 20240806 | 150100 | 26581106700 | 174600 | 174800 | 174900 | 174400 | 326 |
| 261 | 20240806 | 150000 | 26524151900 | 174900 | 174800 | 174900 | 174700 | 176 |
| 262 | 20240806 | 145900 | 26493376400 | 174800 | 174700 | 174800 | 174700 | 418 |
| 263 | 20240806 | 145800 | 26420330400 | 174700 | 174600 | 174700 | 174500 | 196 |
| 264 | 20240806 | 145700 | 26386101300 | 174600 | 174500 | 174600 | 174500 | 121 |
| 265 | 20240806 | 145600 | 26364978400 | 174600 | 174400 | 174600 | 174400 | 160 |
| 266 | 20240806 | 145500 | 26337055700 | 174400 | 174300 | 174500 | 174200 | 367 |
| 267 | 20240806 | 145400 | 26273064700 | 174400 | 174500 | 174600 | 174300 | 144 |
| 268 | 20240806 | 145300 | 26247942800 | 174500 | 174400 | 174600 | 174300 | 150 |
| 269 | 20240806 | 145200 | 26221775000 | 174400 | 174200 | 174500 | 174100 | 182 |
| 270 | 20240806 | 145100 | 26190063700 | 174200 | 174300 | 174900 | 174100 | 349 |
| 271 | 20240806 | 145000 | 26129202900 | 174700 | 174900 | 174900 | 174300 | 217 |
| 272 | 20240806 | 144900 | 26091322600 | 174700 | 174700 | 174800 | 174400 | 316 |
| 273 | 20240806 | 144800 | 26036120200 | 174500 | 174400 | 174700 | 174300 | 131 |
| 274 | 20240806 | 144700 | 26013269800 | 174400 | 174700 | 174800 | 174100 | 402 |
| 275 | 20240806 | 144600 | 25943125700 | 174700 | 174700 | 174900 | 174700 | 189 |
| 276 | 20240806 | 144500 | 25910089900 | 174700 | 174600 | 174700 | 174500 | 300 |
| 277 | 20240806 | 144400 | 25857706600 | 174600 | 174300 | 174600 | 174300 | 133 |
| 278 | 20240806 | 144300 | 25834492500 | 174400 | 174500 | 174500 | 173800 | 158 |
| 279 | 20240806 | 144200 | 25806944400 | 174500 | 174300 | 174500 | 173600 | 246 |
| 280 | 20240806 | 144100 | 25764140200 | 174300 | 174200 | 174500 | 174100 | 155 |
| 281 | 20240806 | 144000 | 25737120800 | 173900 | 174400 | 174400 | 173900 | 271 |
| 282 | 20240806 | 143900 | 25689923600 | 174400 | 174400 | 174600 | 174200 | 334 |
| 283 | 20240806 | 143800 | 25631673400 | 174400 | 174300 | 174500 | 174200 | 53 |
| 284 | 20240806 | 143700 | 25622433500 | 174300 | 174100 | 174500 | 173900 | 260 |
| 285 | 20240806 | 143600 | 25577150100 | 174100 | 174200 | 174300 | 173400 | 287 |
| 286 | 20240806 | 143500 | 25527273800 | 174300 | 174300 | 174600 | 174200 | 240 |
| 287 | 20240806 | 143400 | 25485436200 | 174300 | 174300 | 174900 | 174200 | 157 |
| 288 | 20240806 | 143300 | 25458048200 | 174300 | 174300 | 174900 | 174200 | 373 |
| 289 | 20240806 | 143200 | 25393000700 | 174200 | 174500 | 174700 | 174200 | 181 |
| 290 | 20240806 | 143100 | 25361440800 | 174500 | 175000 | 175000 | 174300 | 298 |
| 291 | 20240806 | 143000 | 25309373800 | 175000 | 174600 | 175000 | 174500 | 399 |
| 292 | 20240806 | 142900 | 25239614800 | 174600 | 174600 | 174700 | 173700 | 255 |
| 293 | 20240806 | 142800 | 25195114900 | 174600 | 174800 | 174900 | 174500 | 273 |
| 294 | 20240806 | 142700 | 25147427400 | 174500 | 175000 | 175000 | 174300 | 531 |
| 295 | 20240806 | 142600 | 25054666500 | 175000 | 175000 | 175100 | 174900 | 770 |
| 296 | 20240806 | 142500 | 24919937500 | 175000 | 174600 | 175000 | 174600 | 487 |
| 297 | 20240806 | 142400 | 24834767000 | 174700 | 174800 | 174900 | 174700 | 249 |
| 298 | 20240806 | 142300 | 24791236900 | 174900 | 174800 | 174900 | 174700 | 1050 |
| 299 | 20240806 | 142200 | 24607682700 | 174800 | 174600 | 174800 | 174600 | 349 |
| 300 | 20240806 | 142100 | 24546711000 | 174700 | 174300 | 174700 | 173600 | 525 |
| 301 | 20240806 | 142000 | 24455166000 | 174200 | 174600 | 174700 | 174200 | 464 |
| 302 | 20240806 | 141900 | 24374165100 | 174600 | 174500 | 174600 | 174400 | 165 |
| 303 | 20240806 | 141800 | 24345368900 | 174500 | 174400 | 174600 | 174200 | 228 |
| 304 | 20240806 | 141700 | 24305588200 | 174400 | 174500 | 174600 | 174200 | 304 |
| 305 | 20240806 | 141600 | 24252558900 | 174500 | 174400 | 174600 | 174400 | 320 |
| 306 | 20240806 | 141500 | 24196723600 | 174400 | 173800 | 174400 | 173600 | 468 |
| 307 | 20240806 | 141400 | 24115284100 | 173800 | 173900 | 174000 | 173400 | 354 |
| 308 | 20240806 | 141300 | 24053811700 | 173900 | 173200 | 173900 | 173000 | 431 |
| 309 | 20240806 | 141200 | 23979168700 | 173200 | 173200 | 173800 | 173200 | 218 |
| 310 | 20240806 | 141100 | 23941372900 | 173200 | 173400 | 173600 | 173000 | 537 |
| 311 | 20240806 | 141000 | 23848311900 | 173400 | 173900 | 174300 | 173300 | 298 |
| 312 | 20240806 | 140900 | 23796549800 | 174000 | 173600 | 174300 | 173600 | 384 |
| 313 | 20240806 | 140800 | 23729771000 | 173600 | 173500 | 174300 | 173100 | 298 |
| 314 | 20240806 | 140700 | 23677985500 | 173300 | 173600 | 173600 | 172600 | 447 |
| 315 | 20240806 | 140600 | 23600638000 | 173000 | 173500 | 173600 | 172700 | 657 |
| 316 | 20240806 | 140500 | 23486962000 | 173500 | 173700 | 174300 | 173200 | 1211 |
| 317 | 20240806 | 140400 | 23276743400 | 173800 | 174100 | 174100 | 173700 | 182 |
| 318 | 20240806 | 140300 | 23245092800 | 174300 | 174400 | 174500 | 173700 | 696 |
| 319 | 20240806 | 140200 | 23123823500 | 174400 | 174100 | 174500 | 174100 | 261 |
| 320 | 20240806 | 140100 | 23078311100 | 174100 | 174000 | 174100 | 173900 | 413 |
| 321 | 20240806 | 140000 | 23006425700 | 173900 | 173900 | 174100 | 173900 | 263 |
| 322 | 20240806 | 135900 | 22960658700 | 174000 | 173800 | 174000 | 173700 | 326 |
| 323 | 20240806 | 135800 | 22903987500 | 173800 | 174100 | 174500 | 173700 | 483 |
| 324 | 20240806 | 135700 | 22819885800 | 174100 | 174000 | 174300 | 173800 | 445 |
| 325 | 20240806 | 135600 | 22742486700 | 174000 | 174000 | 174000 | 173900 | 392 |
| 326 | 20240806 | 135500 | 22674300300 | 174000 | 174200 | 174300 | 174000 | 403 |
| 327 | 20240806 | 135400 | 22604112800 | 174200 | 174000 | 174200 | 173900 | 189 |
| 328 | 20240806 | 135300 | 22571219200 | 174000 | 174000 | 174100 | 173900 | 80 |
| 329 | 20240806 | 135200 | 22557299100 | 174100 | 173700 | 174200 | 173700 | 240 |
| 330 | 20240806 | 135100 | 22515555300 | 173700 | 173500 | 173900 | 173400 | 386 |
| 331 | 20240806 | 135000 | 22448563300 | 173400 | 173900 | 173900 | 173200 | 557 |
| 332 | 20240806 | 134900 | 22351879700 | 173900 | 173800 | 173900 | 173700 | 133 |
| 333 | 20240806 | 134800 | 22328757400 | 173600 | 173500 | 173600 | 173500 | 492 |
| 334 | 20240806 | 134700 | 22243385400 | 173500 | 173600 | 173600 | 173500 | 136 |
| 335 | 20240806 | 134600 | 22219788800 | 173600 | 173900 | 173900 | 173400 | 373 |
| 336 | 20240806 | 134500 | 22155024100 | 173900 | 173900 | 173900 | 173800 | 166 |
| 337 | 20240806 | 134400 | 22126162600 | 174000 | 173800 | 174000 | 173700 | 112 |
| 338 | 20240806 | 134300 | 22106682100 | 173800 | 173700 | 173800 | 173700 | 153 |
| 339 | 20240806 | 134200 | 22080095500 | 173700 | 173400 | 173900 | 173400 | 66 |
| 340 | 20240806 | 134100 | 22068630500 | 173300 | 174200 | 174500 | 173300 | 282 |
| 341 | 20240806 | 134000 | 22019579200 | 174200 | 174000 | 174200 | 174000 | 72 |
| 342 | 20240806 | 133900 | 22007048600 | 174000 | 173800 | 174100 | 173700 | 183 |
| 343 | 20240806 | 133800 | 21975215700 | 173800 | 173600 | 174000 | 173400 | 284 |
| 344 | 20240806 | 133700 | 21925870700 | 173900 | 174200 | 174300 | 173900 | 216 |
| 345 | 20240806 | 133600 | 21888264600 | 174200 | 173700 | 174300 | 173700 | 119 |
| 346 | 20240806 | 133500 | 21867547300 | 173900 | 173500 | 173900 | 173200 | 265 |
| 347 | 20240806 | 133400 | 21821583000 | 173500 | 173300 | 173700 | 173300 | 494 |
| 348 | 20240806 | 133300 | 21735919800 | 173200 | 173900 | 173900 | 173000 | 807 |
| 349 | 20240806 | 133200 | 21595920900 | 173600 | 174300 | 174500 | 173300 | 522 |
| 350 | 20240806 | 133100 | 21505108100 | 174300 | 174100 | 174300 | 174100 | 190 |
| 351 | 20240806 | 133000 | 21472021700 | 174100 | 174100 | 174300 | 174000 | 435 |
| 352 | 20240806 | 132900 | 21396310300 | 174100 | 174600 | 174600 | 174000 | 486 |
| 353 | 20240806 | 132800 | 21311616300 | 174600 | 175100 | 175100 | 174600 | 563 |
| 354 | 20240806 | 132700 | 21213159500 | 175100 | 174800 | 175300 | 174800 | 2241 |
| 355 | 20240806 | 132600 | 20821014700 | 174800 | 174700 | 174800 | 174700 | 488 |
| 356 | 20240806 | 132500 | 20735739900 | 174700 | 174700 | 174700 | 174600 | 111 |
| 357 | 20240806 | 132400 | 20716353800 | 174700 | 174600 | 174700 | 174600 | 401 |
| 358 | 20240806 | 132300 | 20646307800 | 174700 | 174600 | 174700 | 174600 | 277 |
| 359 | 20240806 | 132200 | 20597932400 | 174500 | 174500 | 174600 | 174500 | 91 |
| 360 | 20240806 | 132100 | 20582045300 | 174500 | 174300 | 174500 | 174200 | 570 |
| 361 | 20240806 | 132000 | 20482640900 | 174300 | 174000 | 174400 | 174000 | 720 |
| 362 | 20240806 | 131900 | 20357194900 | 174100 | 174100 | 174100 | 174000 | 43 |
| 363 | 20240806 | 131800 | 20349709900 | 174100 | 173900 | 174100 | 173900 | 249 |
| 364 | 20240806 | 131700 | 20306380700 | 173800 | 173600 | 173800 | 173300 | 221 |
| 365 | 20240806 | 131600 | 20268001300 | 173700 | 174000 | 174000 | 173700 | 300 |
| 366 | 20240806 | 131500 | 20215846900 | 174000 | 174100 | 174100 | 174000 | 311 |
| 367 | 20240806 | 131400 | 20161718000 | 174100 | 174100 | 174100 | 174000 | 312 |
| 368 | 20240806 | 131300 | 20107417400 | 174000 | 174000 | 174200 | 174000 | 378 |
| 369 | 20240806 | 131200 | 20041620900 | 174000 | 174000 | 174000 | 173900 | 177 |
| 370 | 20240806 | 131100 | 20010835400 | 173900 | 173900 | 174000 | 173900 | 391 |
| 371 | 20240806 | 131000 | 19942816200 | 173900 | 173700 | 173900 | 173700 | 172 |
| 372 | 20240806 | 130900 | 19912913000 | 173700 | 173800 | 173800 | 173700 | 75 |
| 373 | 20240806 | 130800 | 19899883300 | 173800 | 173700 | 174000 | 173700 | 163 |
| 374 | 20240806 | 130700 | 19871544900 | 173600 | 173900 | 174000 | 173600 | 242 |
| 375 | 20240806 | 130600 | 19829473300 | 173900 | 173900 | 174000 | 173900 | 207 |
| 376 | 20240806 | 130500 | 19793468700 | 173900 | 173900 | 174000 | 173900 | 315 |
| 377 | 20240806 | 130400 | 19738672800 | 173900 | 173800 | 173900 | 173800 | 191 |
| 378 | 20240806 | 130300 | 19705466400 | 173700 | 173700 | 173800 | 173600 | 40 |
| 379 | 20240806 | 130200 | 19698518500 | 173700 | 173800 | 173800 | 173700 | 131 |
| 380 | 20240806 | 130100 | 19675757600 | 173800 | 173600 | 173800 | 173600 | 392 |
| 381 | 20240806 | 130000 | 19607674900 | 173600 | 173600 | 173800 | 173500 | 69 |
| 382 | 20240806 | 125900 | 19595696400 | 173600 | 173600 | 173800 | 173500 | 183 |
| 383 | 20240806 | 125800 | 19563915200 | 173500 | 173800 | 173800 | 173500 | 373 |
| 384 | 20240806 | 125700 | 19499184700 | 173700 | 173700 | 174000 | 173700 | 931 |
| 385 | 20240806 | 125600 | 19337320400 | 173700 | 173300 | 173700 | 173300 | 264 |
| 386 | 20240806 | 125500 | 19291504200 | 173300 | 173300 | 173400 | 173200 | 222 |
| 387 | 20240806 | 125400 | 19253021400 | 173300 | 173400 | 173400 | 173000 | 263 |
| 388 | 20240806 | 125300 | 19207458800 | 173400 | 173500 | 173600 | 173300 | 361 |
| 389 | 20240806 | 125200 | 19144846200 | 173400 | 173500 | 173500 | 173300 | 226 |
| 390 | 20240806 | 125100 | 19105648300 | 173600 | 173700 | 173700 | 173600 | 448 |
| 391 | 20240806 | 125000 | 19027851400 | 173700 | 173500 | 173700 | 173500 | 208 |
| 392 | 20240806 | 124900 | 18991740400 | 173500 | 173400 | 173500 | 173400 | 224 |
| 393 | 20240806 | 124800 | 18952895600 | 173400 | 173400 | 173600 | 173400 | 449 |
| 394 | 20240806 | 124700 | 18875002700 | 173400 | 173500 | 173500 | 173400 | 417 |
| 395 | 20240806 | 124600 | 18802673000 | 173500 | 173300 | 173500 | 173300 | 105 |
| 396 | 20240806 | 124500 | 18784461300 | 173300 | 173400 | 173500 | 173200 | 198 |
| 397 | 20240806 | 124400 | 18750135400 | 173100 | 173300 | 173300 | 173100 | 118 |
| 398 | 20240806 | 124300 | 18729687500 | 173300 | 173200 | 173300 | 173200 | 150 |
| 399 | 20240806 | 124200 | 18703699300 | 173200 | 173300 | 173400 | 173200 | 145 |
| 400 | 20240806 | 124100 | 18678577500 | 173300 | 173300 | 173300 | 172900 | 126 |
| 401 | 20240806 | 124000 | 18656757400 | 173300 | 173400 | 173500 | 173000 | 202 |
| 402 | 20240806 | 123900 | 18621747700 | 173400 | 173500 | 173700 | 173400 | 217 |
| 403 | 20240806 | 123800 | 18584093600 | 173500 | 173600 | 173600 | 173300 | 120 |
| 404 | 20240806 | 123700 | 18563289800 | 173600 | 173500 | 173700 | 173500 | 295 |
| 405 | 20240806 | 123600 | 18512081200 | 173500 | 173400 | 173500 | 173300 | 145 |
| 406 | 20240806 | 123500 | 18486937200 | 173400 | 173300 | 173400 | 173200 | 252 |
| 407 | 20240806 | 123400 | 18443253000 | 173400 | 173500 | 173500 | 173200 | 239 |
| 408 | 20240806 | 123300 | 18401817900 | 173600 | 173200 | 173600 | 173200 | 75 |
| 409 | 20240806 | 123200 | 18388814400 | 173300 | 173800 | 173800 | 173300 | 136 |
| 410 | 20240806 | 123100 | 18365211600 | 173700 | 173600 | 173700 | 173600 | 86 |
| 411 | 20240806 | 123000 | 18350274800 | 173500 | 173600 | 173700 | 173500 | 255 |
| 412 | 20240806 | 122900 | 18306005200 | 173600 | 173500 | 173600 | 173500 | 36 |
| 413 | 20240806 | 122800 | 18299758300 | 173500 | 173400 | 173700 | 173400 | 73 |
| 414 | 20240806 | 122700 | 18287093600 | 173400 | 173400 | 173700 | 173400 | 155 |
| 415 | 20240806 | 122600 | 18260199800 | 173400 | 173500 | 173500 | 173400 | 144 |
| 416 | 20240806 | 122500 | 18235223000 | 173300 | 173600 | 173600 | 173300 | 127 |
| 417 | 20240806 | 122400 | 18213199400 | 173700 | 173700 | 173900 | 173200 | 746 |
| 418 | 20240806 | 122300 | 18083646900 | 173700 | 173600 | 173900 | 173500 | 157 |
| 419 | 20240806 | 122200 | 18056379900 | 173600 | 173700 | 173800 | 173600 | 113 |
| 420 | 20240806 | 122100 | 18036753800 | 173800 | 173500 | 173800 | 173400 | 160 |
| 421 | 20240806 | 122000 | 18008984300 | 173500 | 173700 | 173700 | 173500 | 143 |
| 422 | 20240806 | 121900 | 17984158900 | 173700 | 173600 | 173900 | 173400 | 487 |
| 423 | 20240806 | 121800 | 17899527500 | 173600 | 173500 | 173700 | 173500 | 286 |
| 424 | 20240806 | 121700 | 17849884400 | 173500 | 172800 | 173500 | 172700 | 1103 |
| 425 | 20240806 | 121600 | 17659040600 | 172700 | 172800 | 172800 | 172600 | 304 |
| 426 | 20240806 | 121500 | 17606519200 | 172700 | 172500 | 172800 | 172400 | 312 |
| 427 | 20240806 | 121400 | 17552668000 | 172500 | 172400 | 172500 | 172300 | 92 |
| 428 | 20240806 | 121300 | 17536814500 | 172400 | 172500 | 172700 | 172300 | 141 |
| 429 | 20240806 | 121200 | 17512496600 | 172500 | 172300 | 172500 | 172300 | 86 |
| 430 | 20240806 | 121100 | 17497670900 | 172300 | 172200 | 172400 | 172200 | 127 |
| 431 | 20240806 | 121000 | 17475792200 | 172200 | 172500 | 172600 | 172200 | 132 |
| 432 | 20240806 | 120900 | 17453035600 | 172200 | 172500 | 172800 | 172200 | 861 |
| 433 | 20240806 | 120800 | 17304446600 | 172500 | 172500 | 172800 | 172500 | 459 |
| 434 | 20240806 | 120700 | 17225231400 | 172500 | 172100 | 172500 | 172000 | 2885 |
| 435 | 20240806 | 120600 | 16728272100 | 172000 | 172100 | 172100 | 172000 | 343 |
| 436 | 20240806 | 120500 | 16669257700 | 172000 | 171900 | 172100 | 171900 | 353 |
| 437 | 20240806 | 120400 | 16608531300 | 172000 | 171700 | 172000 | 171700 | 161 |
| 438 | 20240806 | 120300 | 16580869400 | 171700 | 171900 | 171900 | 171500 | 416 |
| 439 | 20240806 | 120200 | 16509394300 | 171800 | 171300 | 171900 | 171300 | 516 |
| 440 | 20240806 | 120100 | 16420871400 | 171200 | 171200 | 171300 | 171200 | 72 |
| 441 | 20240806 | 120000 | 16408544700 | 171300 | 171300 | 171300 | 170600 | 530 |
| 442 | 20240806 | 115900 | 16317913400 | 171300 | 171400 | 171500 | 171200 | 206 |
| 443 | 20240806 | 115800 | 16282618600 | 171500 | 171600 | 171800 | 171400 | 176 |
| 444 | 20240806 | 115700 | 16252415400 | 171600 | 172000 | 172100 | 171600 | 249 |
| 445 | 20240806 | 115600 | 16209620000 | 172000 | 171600 | 172100 | 171600 | 221 |
| 446 | 20240806 | 115500 | 16171641800 | 171700 | 172000 | 172000 | 171600 | 255 |
| 447 | 20240806 | 115400 | 16127833700 | 172100 | 172200 | 172200 | 172000 | 114 |
| 448 | 20240806 | 115300 | 16108212800 | 172200 | 171900 | 172300 | 171900 | 1973 |
| 449 | 20240806 | 115200 | 15768779100 | 171900 | 171600 | 171900 | 171600 | 198 |
| 450 | 20240806 | 115100 | 15734779000 | 171600 | 171600 | 171600 | 171400 | 77 |
| 451 | 20240806 | 115000 | 15721567600 | 171400 | 171600 | 171900 | 171400 | 50 |
| 452 | 20240806 | 114900 | 15712993700 | 171600 | 171900 | 171900 | 171300 | 177 |
| 453 | 20240806 | 114800 | 15682621600 | 171900 | 171900 | 172000 | 171800 | 184 |
| 454 | 20240806 | 114700 | 15650993700 | 171900 | 171900 | 172000 | 171800 | 109 |
| 455 | 20240806 | 114600 | 15632255400 | 171900 | 172000 | 172200 | 171900 | 553 |
| 456 | 20240806 | 114500 | 15537134200 | 171900 | 171500 | 171900 | 171300 | 707 |
| 457 | 20240806 | 114400 | 15415706200 | 171500 | 171400 | 171600 | 171300 | 299 |
| 458 | 20240806 | 114300 | 15364437400 | 171300 | 171100 | 171400 | 171100 | 180 |
| 459 | 20240806 | 114200 | 15333591800 | 171400 | 171400 | 171400 | 171100 | 307 |
| 460 | 20240806 | 114100 | 15280983700 | 171300 | 171400 | 171400 | 170900 | 107 |
| 461 | 20240806 | 114000 | 15262669000 | 171400 | 171100 | 171500 | 171100 | 106 |
| 462 | 20240806 | 113900 | 15244508300 | 171100 | 171500 | 171500 | 171100 | 257 |
| 463 | 20240806 | 113800 | 15200478200 | 171500 | 171200 | 171500 | 171000 | 279 |
| 464 | 20240806 | 113700 | 15152722500 | 171100 | 170600 | 171100 | 170600 | 203 |
| 465 | 20240806 | 113600 | 15118063500 | 170700 | 171400 | 171400 | 170600 | 541 |
| 466 | 20240806 | 113500 | 15025516900 | 171300 | 171300 | 171300 | 171100 | 168 |
| 467 | 20240806 | 113400 | 14996746700 | 171200 | 171400 | 171500 | 171200 | 160 |
| 468 | 20240806 | 113300 | 14969337400 | 171300 | 171300 | 171500 | 171300 | 470 |
| 469 | 20240806 | 113200 | 14888813300 | 171300 | 171500 | 171600 | 171200 | 619 |
| 470 | 20240806 | 113100 | 14782760500 | 171500 | 171600 | 171700 | 171500 | 348 |
| 471 | 20240806 | 113000 | 14723064700 | 171700 | 171400 | 171700 | 171200 | 249 |
| 472 | 20240806 | 112900 | 14680368800 | 171500 | 171200 | 171500 | 171200 | 810 |
| 473 | 20240806 | 112800 | 14541662000 | 171200 | 171000 | 171200 | 170900 | 241 |
| 474 | 20240806 | 112700 | 14500438400 | 171000 | 171000 | 171000 | 170900 | 54 |
| 475 | 20240806 | 112600 | 14491204800 | 170900 | 170700 | 171000 | 170600 | 157 |
| 476 | 20240806 | 112500 | 14464377700 | 170700 | 170500 | 170900 | 170500 | 62 |
| 477 | 20240806 | 112400 | 14453789700 | 170400 | 170200 | 170600 | 170200 | 201 |
| 478 | 20240806 | 112300 | 14419544100 | 170200 | 170700 | 171000 | 170200 | 266 |
| 479 | 20240806 | 112200 | 14374136700 | 170900 | 170200 | 171100 | 170100 | 80 |
| 480 | 20240806 | 112100 | 14360502100 | 170100 | 170400 | 170400 | 170100 | 163 |
| 481 | 20240806 | 112000 | 14332758100 | 170600 | 171000 | 171300 | 170100 | 267 |
| 482 | 20240806 | 111900 | 14287132400 | 170900 | 171100 | 171200 | 170600 | 269 |
| 483 | 20240806 | 111800 | 14241150700 | 171300 | 171600 | 171700 | 171100 | 215 |
| 484 | 20240806 | 111700 | 14204300600 | 171600 | 171300 | 171900 | 171200 | 1247 |
| 485 | 20240806 | 111600 | 13990327500 | 171300 | 170900 | 171300 | 170900 | 1227 |
| 486 | 20240806 | 111500 | 13780495700 | 171000 | 170900 | 171000 | 170800 | 351 |
| 487 | 20240806 | 111400 | 13720493300 | 170900 | 170100 | 171000 | 170100 | 120 |
| 488 | 20240806 | 111300 | 13700018700 | 170400 | 170200 | 170400 | 169400 | 392 |
| 489 | 20240806 | 111200 | 13633414000 | 170300 | 170800 | 170800 | 170300 | 138 |
| 490 | 20240806 | 111100 | 13609906900 | 170800 | 170500 | 170800 | 170000 | 131 |
| 491 | 20240806 | 111000 | 13587570900 | 170800 | 170300 | 170900 | 170000 | 240 |
| 492 | 20240806 | 110900 | 13546679200 | 170400 | 170000 | 170400 | 170000 | 83 |
| 493 | 20240806 | 110800 | 13532552600 | 170500 | 170700 | 170800 | 169900 | 268 |
| 494 | 20240806 | 110700 | 13486872700 | 170800 | 171200 | 171300 | 170800 | 175 |
| 495 | 20240806 | 110600 | 13456925500 | 171200 | 170800 | 171300 | 170800 | 826 |
| 496 | 20240806 | 110500 | 13315698500 | 170800 | 170200 | 170900 | 170100 | 1354 |
| 497 | 20240806 | 110400 | 13084958000 | 170100 | 170400 | 170500 | 170100 | 134 |
| 498 | 20240806 | 110300 | 13062133600 | 170500 | 170600 | 170800 | 170300 | 153 |
| 499 | 20240806 | 110200 | 13036045100 | 170700 | 169900 | 170700 | 169900 | 1151 |
| 500 | 20240806 | 110100 | 12840152000 | 169900 | 169700 | 169900 | 169700 | 105 |
| 501 | 20240806 | 110000 | 12822315200 | 169800 | 169500 | 169900 | 169200 | 204 |
| 502 | 20240806 | 105900 | 12787706600 | 169600 | 169700 | 169700 | 169600 | 54 |
| 503 | 20240806 | 105800 | 12778544900 | 169600 | 169700 | 169800 | 169600 | 158 |
| 504 | 20240806 | 105700 | 12751734300 | 169700 | 169100 | 169700 | 169100 | 228 |
| 505 | 20240806 | 105600 | 12713119700 | 168700 | 168500 | 169200 | 168400 | 179 |
| 506 | 20240806 | 105500 | 12682897400 | 168500 | 168600 | 168800 | 168400 | 188 |
| 507 | 20240806 | 105400 | 12651208400 | 168600 | 168700 | 169300 | 168200 | 277 |
| 508 | 20240806 | 105300 | 12604539500 | 168600 | 169500 | 169800 | 168400 | 303 |
| 509 | 20240806 | 105200 | 12553259000 | 169600 | 169300 | 169700 | 169000 | 223 |
| 510 | 20240806 | 105100 | 12515485000 | 169300 | 168900 | 169300 | 168900 | 181 |
| 511 | 20240806 | 105000 | 12484892500 | 168900 | 168800 | 169000 | 168400 | 316 |
| 512 | 20240806 | 104900 | 12431561300 | 168900 | 168400 | 168900 | 168400 | 335 |
| 513 | 20240806 | 104800 | 12375073000 | 168300 | 167900 | 168400 | 167900 | 351 |
| 514 | 20240806 | 104700 | 12316061800 | 167900 | 166900 | 167900 | 166900 | 246 |
| 515 | 20240806 | 104600 | 12274834600 | 166600 | 166800 | 167200 | 166200 | 568 |
| 516 | 20240806 | 104500 | 12180174900 | 167100 | 167700 | 168000 | 167100 | 442 |
| 517 | 20240806 | 104400 | 12106143900 | 167400 | 167100 | 167800 | 167100 | 665 |
| 518 | 20240806 | 104300 | 11994810400 | 167100 | 166000 | 167100 | 165600 | 1377 |
| 519 | 20240806 | 104200 | 11765770400 | 166200 | 166700 | 166700 | 166100 | 1009 |
| 520 | 20240806 | 104100 | 11597840700 | 166700 | 167200 | 167200 | 166600 | 535 |
| 521 | 20240806 | 104000 | 11508519200 | 167200 | 167700 | 167700 | 167100 | 295 |
| 522 | 20240806 | 103900 | 11459162200 | 167800 | 168500 | 168500 | 167500 | 362 |
| 523 | 20240806 | 103800 | 11398399800 | 168100 | 168100 | 168500 | 168100 | 195 |
| 524 | 20240806 | 103700 | 11365588300 | 168000 | 167700 | 168300 | 167700 | 286 |
| 525 | 20240806 | 103600 | 11317529600 | 167900 | 167800 | 168200 | 167500 | 338 |
| 526 | 20240806 | 103500 | 11260803100 | 167800 | 168600 | 168600 | 167800 | 222 |
| 527 | 20240806 | 103400 | 11223477200 | 168600 | 168100 | 168600 | 168000 | 168 |
| 528 | 20240806 | 103300 | 11195190400 | 168100 | 167600 | 168900 | 167600 | 491 |
| 529 | 20240806 | 103200 | 11112605600 | 167600 | 168300 | 168300 | 167600 | 621 |
| 530 | 20240806 | 103100 | 11008249900 | 168400 | 169200 | 169300 | 168100 | 1042 |
| 531 | 20240806 | 103000 | 10832364900 | 169300 | 169900 | 169900 | 169100 | 620 |
| 532 | 20240806 | 102900 | 10727283300 | 169900 | 170100 | 170100 | 169800 | 175 |
| 533 | 20240806 | 102800 | 10697547200 | 170100 | 170300 | 170300 | 169800 | 735 |
| 534 | 20240806 | 102700 | 10572576500 | 170300 | 170500 | 170800 | 170200 | 208 |
| 535 | 20240806 | 102600 | 10537142400 | 170600 | 170800 | 171100 | 170600 | 275 |
| 536 | 20240806 | 102500 | 10490137700 | 170800 | 170900 | 170900 | 170800 | 123 |
| 537 | 20240806 | 102400 | 10469121400 | 170900 | 170700 | 171000 | 170500 | 302 |
| 538 | 20240806 | 102300 | 10417540200 | 170700 | 170600 | 170900 | 170500 | 190 |
| 539 | 20240806 | 102200 | 10385092100 | 170800 | 171000 | 171100 | 170500 | 1066 |
| 540 | 20240806 | 102100 | 10202851500 | 171000 | 170900 | 171000 | 170700 | 344 |
| 541 | 20240806 | 102000 | 10144067000 | 170700 | 170600 | 170800 | 170500 | 375 |
| 542 | 20240806 | 101900 | 10080099000 | 170600 | 170600 | 170700 | 170400 | 108 |
| 543 | 20240806 | 101800 | 10061681500 | 170500 | 170800 | 170800 | 170200 | 135 |
| 544 | 20240806 | 101700 | 10038651000 | 170700 | 170900 | 171000 | 170700 | 313 |
| 545 | 20240806 | 101600 | 9985179900 | 170900 | 170900 | 171000 | 170800 | 175 |
| 546 | 20240806 | 101500 | 9955277500 | 170800 | 170800 | 171000 | 170100 | 248 |
| 547 | 20240806 | 101400 | 9912955400 | 170800 | 170900 | 171000 | 170700 | 436 |
| 548 | 20240806 | 101300 | 9838465400 | 171000 | 171000 | 171000 | 170700 | 896 |
| 549 | 20240806 | 101200 | 9685317200 | 170900 | 170800 | 171000 | 170600 | 199 |
| 550 | 20240806 | 101100 | 9651328200 | 170700 | 170900 | 171000 | 170700 | 305 |
| 551 | 20240806 | 101000 | 9599203300 | 171000 | 170900 | 171000 | 170800 | 252 |
| 552 | 20240806 | 100900 | 9556130400 | 170800 | 170900 | 170900 | 170700 | 222 |
| 553 | 20240806 | 100800 | 9518206600 | 170900 | 170500 | 170900 | 170400 | 513 |
| 554 | 20240806 | 100700 | 9430611400 | 170600 | 170800 | 170800 | 170500 | 128 |
| 555 | 20240806 | 100600 | 9408763400 | 170900 | 170900 | 170900 | 170300 | 402 |
| 556 | 20240806 | 100500 | 9340166500 | 170400 | 170700 | 171000 | 170300 | 2685 |
| 557 | 20240806 | 100400 | 8881166300 | 170800 | 169700 | 170800 | 169700 | 5899 |
| 558 | 20240806 | 100300 | 7877870400 | 169800 | 169400 | 169800 | 169400 | 845 |
| 559 | 20240806 | 100200 | 7734538500 | 169400 | 169300 | 169400 | 169000 | 69 |
| 560 | 20240806 | 100100 | 7722859900 | 169400 | 169100 | 169500 | 168700 | 102 |
| 561 | 20240806 | 100000 | 7705594500 | 168900 | 168900 | 169500 | 168900 | 349 |
| 562 | 20240806 | 095900 | 7646532600 | 168900 | 169000 | 169100 | 168500 | 391 |
| 563 | 20240806 | 095800 | 7580505200 | 169200 | 169500 | 169600 | 169100 | 158 |
| 564 | 20240806 | 095700 | 7553751000 | 169500 | 169600 | 169700 | 169500 | 174 |
| 565 | 20240806 | 095600 | 7524242900 | 169600 | 169000 | 169600 | 169000 | 992 |
| 566 | 20240806 | 095500 | 7356195200 | 169000 | 169000 | 169100 | 168800 | 499 |
| 567 | 20240806 | 095400 | 7271876900 | 168900 | 168900 | 169000 | 168800 | 179 |
| 568 | 20240806 | 095300 | 7241634000 | 168800 | 168800 | 168800 | 168700 | 72 |
| 569 | 20240806 | 095200 | 7229482600 | 168800 | 168700 | 168900 | 168600 | 352 |
| 570 | 20240806 | 095100 | 7170051200 | 168100 | 168700 | 168900 | 168000 | 117 |
| 571 | 20240806 | 095000 | 7150318000 | 168700 | 168800 | 168900 | 167900 | 429 |
| 572 | 20240806 | 094900 | 7078017400 | 168800 | 168800 | 169000 | 167800 | 836 |
| 573 | 20240806 | 094800 | 6937033800 | 168900 | 168600 | 168900 | 168500 | 546 |
| 574 | 20240806 | 094700 | 6844891300 | 168500 | 168500 | 168600 | 168200 | 411 |
| 575 | 20240806 | 094600 | 6775635200 | 168400 | 168400 | 168600 | 168400 | 401 |
| 576 | 20240806 | 094500 | 6708071100 | 168300 | 167800 | 168400 | 167700 | 305 |
| 577 | 20240806 | 094400 | 6656805200 | 167900 | 168400 | 168400 | 167800 | 215 |
| 578 | 20240806 | 094300 | 6620676900 | 168400 | 168500 | 168500 | 168400 | 91 |
| 579 | 20240806 | 094200 | 6605346900 | 168400 | 168400 | 168500 | 168200 | 243 |
| 580 | 20240806 | 094100 | 6564411400 | 168400 | 168400 | 168400 | 168200 | 58 |
| 581 | 20240806 | 094000 | 6554648500 | 168300 | 167900 | 168500 | 167900 | 848 |
| 582 | 20240806 | 093900 | 6412137100 | 167900 | 167900 | 167900 | 167800 | 349 |
| 583 | 20240806 | 093800 | 6353556200 | 168000 | 167900 | 168000 | 167800 | 375 |
| 584 | 20240806 | 093700 | 6290608100 | 167900 | 168800 | 168900 | 167900 | 586 |
| 585 | 20240806 | 093600 | 6192033600 | 168800 | 168800 | 169000 | 168800 | 149 |
| 586 | 20240806 | 093500 | 6166869800 | 168800 | 169000 | 169000 | 168800 | 77 |
| 587 | 20240806 | 093400 | 6153862900 | 169000 | 169100 | 169200 | 169000 | 306 |
| 588 | 20240806 | 093300 | 6102110700 | 169200 | 168800 | 169200 | 168800 | 326 |
| 589 | 20240806 | 093200 | 6047025800 | 168800 | 168600 | 168900 | 168300 | 205 |
| 590 | 20240806 | 093100 | 6012448300 | 168900 | 169200 | 169200 | 168600 | 375 |
| 591 | 20240806 | 093000 | 5949074700 | 169200 | 169100 | 169200 | 169000 | 213 |
| 592 | 20240806 | 092900 | 5913055000 | 169200 | 168200 | 169200 | 168100 | 923 |
| 593 | 20240806 | 092800 | 5757664000 | 168300 | 168400 | 168400 | 168100 | 55 |
| 594 | 20240806 | 092700 | 5748406000 | 168500 | 167900 | 168600 | 167900 | 296 |
| 595 | 20240806 | 092600 | 5698681400 | 168800 | 169700 | 169700 | 167800 | 330 |
| 596 | 20240806 | 092500 | 5642980900 | 169700 | 169800 | 169800 | 169200 | 110 |
| 597 | 20240806 | 092400 | 5624333200 | 169800 | 169500 | 169800 | 169500 | 208 |
| 598 | 20240806 | 092300 | 5589057200 | 169500 | 170000 | 170000 | 169100 | 373 |
| 599 | 20240806 | 092200 | 5525802900 | 170000 | 170000 | 171000 | 169900 | 2443 |
| 600 | 20240806 | 092100 | 5109962000 | 170000 | 169500 | 170000 | 169300 | 1096 |
| 601 | 20240806 | 092000 | 4923820800 | 169600 | 169500 | 169700 | 169500 | 209 |
| 602 | 20240806 | 091900 | 4888371000 | 169300 | 169500 | 169900 | 169100 | 585 |
| 603 | 20240806 | 091800 | 4789169600 | 169500 | 169900 | 169900 | 169300 | 165 |
| 604 | 20240806 | 091700 | 4761170100 | 169900 | 170000 | 170000 | 169900 | 717 |
| 605 | 20240806 | 091600 | 4639324600 | 169900 | 169400 | 170000 | 169400 | 1352 |
| 606 | 20240806 | 091500 | 4409972600 | 169400 | 169600 | 169600 | 169400 | 732 |
| 607 | 20240806 | 091400 | 4285884100 | 169500 | 169400 | 169600 | 169400 | 1031 |
| 608 | 20240806 | 091300 | 4111068800 | 169400 | 169200 | 169500 | 169200 | 304 |
| 609 | 20240806 | 091200 | 4059565200 | 169200 | 168400 | 169600 | 168400 | 843 |
| 610 | 20240806 | 091100 | 3917134300 | 168400 | 167300 | 169000 | 167300 | 537 |
| 611 | 20240806 | 091000 | 3826904800 | 167300 | 165700 | 167800 | 165500 | 597 |
| 612 | 20240806 | 090900 | 3727516900 | 165700 | 165200 | 165900 | 165100 | 654 |
| 613 | 20240806 | 090800 | 3619438300 | 165400 | 164100 | 165800 | 164100 | 936 |
| 614 | 20240806 | 090700 | 3464816400 | 164100 | 167100 | 167300 | 164000 | 777 |
| 615 | 20240806 | 090600 | 3335812300 | 167300 | 168900 | 169600 | 167300 | 695 |
| 616 | 20240806 | 090500 | 3218673800 | 169300 | 171300 | 171500 | 169300 | 511 |
| 617 | 20240806 | 090400 | 3131659500 | 171300 | 170600 | 172000 | 170300 | 2456 |
| 618 | 20240806 | 090300 | 2711537200 | 170600 | 168700 | 170900 | 168000 | 5046 |
| 619 | 20240806 | 090200 | 1858361600 | 168600 | 167600 | 169200 | 167600 | 1319 |
| 620 | 20240806 | 090100 | 1636218700 | 167600 | 167800 | 168600 | 165000 | 3278 |
| 621 | 20240806 | 090000 | 1086961300 | 167700 | 165000 | 168000 | 165000 | 6539 |