36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 191900 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 26023 |
| 3 | 20240808 | 191800 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 4 | 20240808 | 191700 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 5 | 20240808 | 191600 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 6 | 20240808 | 191500 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 7 | 20240808 | 191400 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 8 | 20240808 | 191300 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 9 | 20240808 | 191200 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 10 | 20240808 | 191100 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 11 | 20240808 | 191000 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 12 | 20240808 | 190900 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 13 | 20240808 | 190800 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 14 | 20240808 | 190700 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 15 | 20240808 | 190600 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 16 | 20240808 | 190500 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 17 | 20240808 | 190400 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 18 | 20240808 | 190300 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 19 | 20240808 | 190200 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 20 | 20240808 | 190100 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 21 | 20240808 | 190000 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 22 | 20240808 | 185900 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 23 | 20240808 | 185800 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 24 | 20240808 | 185700 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 25 | 20240808 | 185600 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 26 | 20240808 | 185500 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 27 | 20240808 | 185400 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 28 | 20240808 | 185300 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 29 | 20240808 | 185200 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 30 | 20240808 | 185100 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 31 | 20240808 | 185000 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 32 | 20240808 | 184900 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 26023 |
| 33 | 20240808 | 184800 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 34 | 20240808 | 184700 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 35 | 20240808 | 184600 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 36 | 20240808 | 184500 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 37 | 20240808 | 184400 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 38 | 20240808 | 184300 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 39 | 20240808 | 184200 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 40 | 20240808 | 184100 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 41 | 20240808 | 184000 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 42 | 20240808 | 183900 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 43 | 20240808 | 183800 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 44 | 20240808 | 183700 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 45 | 20240808 | 183600 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 46 | 20240808 | 183500 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 47 | 20240808 | 183400 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 48 | 20240808 | 183300 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 49 | 20240808 | 183200 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 50 | 20240808 | 183100 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 51 | 20240808 | 183000 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 52 | 20240808 | 182900 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 53 | 20240808 | 182800 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 54 | 20240808 | 182700 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 55 | 20240808 | 182600 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 56 | 20240808 | 182500 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 57 | 20240808 | 182400 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 58 | 20240808 | 182300 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 59 | 20240808 | 182200 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 60 | 20240808 | 182100 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 61 | 20240808 | 182000 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 62 | 20240808 | 181900 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 26023 |
| 63 | 20240808 | 181800 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 64 | 20240808 | 181700 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 65 | 20240808 | 181600 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 66 | 20240808 | 181500 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 67 | 20240808 | 181400 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 68 | 20240808 | 181300 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 69 | 20240808 | 181200 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 70 | 20240808 | 181100 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 71 | 20240808 | 181000 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 72 | 20240808 | 180900 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 73 | 20240808 | 180800 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 74 | 20240808 | 180700 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 75 | 20240808 | 180600 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 76 | 20240808 | 180500 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 77 | 20240808 | 180400 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 78 | 20240808 | 180300 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 79 | 20240808 | 180200 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 80 | 20240808 | 180100 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 81 | 20240808 | 180000 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 82 | 20240808 | 175900 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 83 | 20240808 | 175800 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 84 | 20240808 | 175700 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 85 | 20240808 | 175600 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 86 | 20240808 | 175500 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 87 | 20240808 | 175400 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 88 | 20240808 | 175300 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 89 | 20240808 | 175200 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 90 | 20240808 | 175100 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 91 | 20240808 | 175000 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 92 | 20240808 | 174900 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 26023 |
| 93 | 20240808 | 174800 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 94 | 20240808 | 174700 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 95 | 20240808 | 174600 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 96 | 20240808 | 174500 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 97 | 20240808 | 174400 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 98 | 20240808 | 174300 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 99 | 20240808 | 174200 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 100 | 20240808 | 174100 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 101 | 20240808 | 174000 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 102 | 20240808 | 173900 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 103 | 20240808 | 173800 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 104 | 20240808 | 173700 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 105 | 20240808 | 173600 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 106 | 20240808 | 173500 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 107 | 20240808 | 173400 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 108 | 20240808 | 173300 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 109 | 20240808 | 173200 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 110 | 20240808 | 173100 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 111 | 20240808 | 173000 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 112 | 20240808 | 172900 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 113 | 20240808 | 172800 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 114 | 20240808 | 172700 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 115 | 20240808 | 172600 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 116 | 20240808 | 172500 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 117 | 20240808 | 172400 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 118 | 20240808 | 172300 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 119 | 20240808 | 172200 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 120 | 20240808 | 172100 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 121 | 20240808 | 172000 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 122 | 20240808 | 171900 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 26023 |
| 123 | 20240808 | 171800 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 124 | 20240808 | 171700 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 125 | 20240808 | 171600 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 126 | 20240808 | 171500 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 127 | 20240808 | 171400 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 128 | 20240808 | 171300 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 129 | 20240808 | 171200 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 130 | 20240808 | 171100 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 131 | 20240808 | 171000 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 132 | 20240808 | 170900 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 133 | 20240808 | 170800 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 134 | 20240808 | 170700 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 135 | 20240808 | 170600 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 136 | 20240808 | 170500 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 137 | 20240808 | 170400 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 138 | 20240808 | 170300 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 139 | 20240808 | 170200 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 140 | 20240808 | 170100 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 141 | 20240808 | 170000 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 142 | 20240808 | 165900 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 143 | 20240808 | 165800 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 144 | 20240808 | 165700 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 145 | 20240808 | 165600 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 146 | 20240808 | 165500 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 147 | 20240808 | 165400 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 148 | 20240808 | 165300 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 149 | 20240808 | 165200 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 150 | 20240808 | 165100 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 151 | 20240808 | 165000 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 152 | 20240808 | 164900 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 26023 |
| 153 | 20240808 | 164800 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 154 | 20240808 | 164700 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 155 | 20240808 | 164600 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 156 | 20240808 | 164500 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 157 | 20240808 | 164400 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 158 | 20240808 | 164300 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 159 | 20240808 | 164200 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 160 | 20240808 | 164100 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 161 | 20240808 | 164000 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 162 | 20240808 | 163900 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 163 | 20240808 | 163800 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 164 | 20240808 | 163700 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 165 | 20240808 | 163600 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 166 | 20240808 | 163500 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 167 | 20240808 | 163400 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 168 | 20240808 | 163300 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 169 | 20240808 | 163200 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 170 | 20240808 | 163100 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 171 | 20240808 | 163000 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 172 | 20240808 | 162900 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 173 | 20240808 | 162800 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 174 | 20240808 | 162700 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 175 | 20240808 | 162600 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 176 | 20240808 | 162500 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 177 | 20240808 | 162400 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 178 | 20240808 | 162300 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 179 | 20240808 | 162200 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 180 | 20240808 | 162100 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 181 | 20240808 | 162000 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 182 | 20240808 | 161900 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 26023 |
| 183 | 20240808 | 161800 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 184 | 20240808 | 161700 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 185 | 20240808 | 161600 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 186 | 20240808 | 161500 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 187 | 20240808 | 161400 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 188 | 20240808 | 161300 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 189 | 20240808 | 161200 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 190 | 20240808 | 161100 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 191 | 20240808 | 161000 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 192 | 20240808 | 160900 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 193 | 20240808 | 160800 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 194 | 20240808 | 160700 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 195 | 20240808 | 160600 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 196 | 20240808 | 160500 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 197 | 20240808 | 160400 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 198 | 20240808 | 160300 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 199 | 20240808 | 160200 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 200 | 20240808 | 160100 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 201 | 20240808 | 160000 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 202 | 20240808 | 155900 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 203 | 20240808 | 155800 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 204 | 20240808 | 155700 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 205 | 20240808 | 155600 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 206 | 20240808 | 155500 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 207 | 20240808 | 155400 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 208 | 20240808 | 155300 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 209 | 20240808 | 155200 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 210 | 20240808 | 155100 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 211 | 20240808 | 155000 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 212 | 20240808 | 154900 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 26023 |
| 213 | 20240808 | 154800 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 214 | 20240808 | 154700 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 215 | 20240808 | 154600 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 216 | 20240808 | 154500 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 217 | 20240808 | 154400 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 218 | 20240808 | 154300 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 219 | 20240808 | 154200 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 220 | 20240808 | 154100 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 221 | 20240808 | 154000 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 222 | 20240808 | 153900 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 223 | 20240808 | 153800 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 224 | 20240808 | 153700 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 225 | 20240808 | 153600 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 226 | 20240808 | 153500 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 227 | 20240808 | 153400 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 228 | 20240808 | 153300 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 229 | 20240808 | 153200 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 230 | 20240808 | 153100 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 0 |
| 231 | 20240808 | 153000 | 27988668200 | 180200 | 180200 | 180200 | 180200 | 26023 |
| 232 | 20240808 | 152900 | 23299323600 | 180100 | 180100 | 180100 | 180100 | 0 |
| 233 | 20240808 | 152800 | 23299323600 | 180100 | 180100 | 180100 | 180100 | 0 |
| 234 | 20240808 | 152700 | 23299323600 | 180100 | 180100 | 180100 | 180100 | 0 |
| 235 | 20240808 | 152600 | 23299323600 | 180100 | 180100 | 180100 | 180100 | 0 |
| 236 | 20240808 | 152500 | 23299323600 | 180100 | 180100 | 180100 | 180100 | 0 |
| 237 | 20240808 | 152400 | 23299323600 | 180100 | 180100 | 180100 | 180100 | 0 |
| 238 | 20240808 | 152300 | 23299323600 | 180100 | 180100 | 180100 | 180100 | 0 |
| 239 | 20240808 | 152200 | 23299323600 | 180100 | 180100 | 180100 | 180100 | 0 |
| 240 | 20240808 | 152100 | 23299323600 | 180100 | 180100 | 180100 | 180100 | 0 |
| 241 | 20240808 | 152000 | 23299323600 | 180100 | 180100 | 180100 | 180100 | 0 |
| 242 | 20240808 | 151900 | 23299323600 | 180100 | 180400 | 180500 | 180100 | 123 |
| 243 | 20240808 | 151800 | 23277134000 | 180500 | 180900 | 181000 | 180500 | 100 |
| 244 | 20240808 | 151700 | 23259056700 | 180900 | 180900 | 181100 | 180700 | 298 |
| 245 | 20240808 | 151600 | 23205141700 | 180900 | 181100 | 181100 | 180800 | 361 |
| 246 | 20240808 | 151500 | 23139820200 | 181100 | 180800 | 181100 | 180800 | 427 |
| 247 | 20240808 | 151400 | 23062550000 | 180700 | 180700 | 181100 | 180600 | 301 |
| 248 | 20240808 | 151300 | 23008147500 | 180600 | 180800 | 181100 | 180300 | 528 |
| 249 | 20240808 | 151200 | 22912662400 | 180800 | 180700 | 181100 | 180600 | 416 |
| 250 | 20240808 | 151100 | 22837441600 | 180700 | 180500 | 181100 | 180400 | 433 |
| 251 | 20240808 | 151000 | 22759200900 | 180700 | 180700 | 181000 | 180200 | 541 |
| 252 | 20240808 | 150900 | 22661472100 | 180700 | 180400 | 181000 | 180200 | 265 |
| 253 | 20240808 | 150800 | 22613601700 | 180500 | 180700 | 181000 | 180300 | 556 |
| 254 | 20240808 | 150700 | 22513134800 | 180700 | 180700 | 180900 | 180600 | 328 |
| 255 | 20240808 | 150600 | 22453831800 | 180700 | 180700 | 181000 | 180500 | 395 |
| 256 | 20240808 | 150500 | 22382431800 | 180700 | 180400 | 180800 | 180400 | 337 |
| 257 | 20240808 | 150400 | 22321548500 | 180400 | 180200 | 180900 | 179300 | 786 |
| 258 | 20240808 | 150300 | 22180138400 | 180200 | 180600 | 181000 | 180000 | 759 |
| 259 | 20240808 | 150200 | 22043124900 | 180600 | 180500 | 180700 | 180300 | 344 |
| 260 | 20240808 | 150100 | 21981016300 | 180500 | 180600 | 180900 | 180200 | 446 |
| 261 | 20240808 | 150000 | 21900491500 | 180500 | 180700 | 181300 | 180500 | 565 |
| 262 | 20240808 | 145900 | 21798311600 | 180700 | 180700 | 181300 | 180600 | 335 |
| 263 | 20240808 | 145800 | 21737713900 | 180800 | 180700 | 181200 | 180400 | 376 |
| 264 | 20240808 | 145700 | 21669748400 | 180600 | 181000 | 181300 | 180500 | 404 |
| 265 | 20240808 | 145600 | 21596649100 | 181000 | 181000 | 181300 | 180600 | 568 |
| 266 | 20240808 | 145500 | 21493853500 | 181000 | 181200 | 181400 | 180800 | 371 |
| 267 | 20240808 | 145400 | 21426713400 | 181000 | 181000 | 181300 | 180700 | 305 |
| 268 | 20240808 | 145300 | 21371536300 | 181300 | 180800 | 181400 | 180800 | 369 |
| 269 | 20240808 | 145200 | 21304687400 | 180900 | 180600 | 181400 | 180600 | 423 |
| 270 | 20240808 | 145100 | 21228165100 | 180500 | 181000 | 181400 | 180400 | 457 |
| 271 | 20240808 | 145000 | 21145515500 | 181000 | 181200 | 181300 | 180600 | 302 |
| 272 | 20240808 | 144900 | 21090823700 | 181000 | 181200 | 181300 | 181000 | 470 |
| 273 | 20240808 | 144800 | 21005681200 | 181200 | 181100 | 181400 | 181100 | 464 |
| 274 | 20240808 | 144700 | 20921589500 | 181000 | 181000 | 181100 | 180900 | 350 |
| 275 | 20240808 | 144600 | 20858237100 | 181000 | 180700 | 181000 | 180200 | 597 |
| 276 | 20240808 | 144500 | 20750446400 | 180700 | 180400 | 180900 | 180300 | 349 |
| 277 | 20240808 | 144400 | 20687403700 | 180300 | 180600 | 180600 | 180200 | 391 |
| 278 | 20240808 | 144300 | 20616862700 | 180600 | 180400 | 180600 | 180300 | 339 |
| 279 | 20240808 | 144200 | 20555672600 | 180500 | 180100 | 180500 | 180100 | 293 |
| 280 | 20240808 | 144100 | 20502858100 | 180100 | 180100 | 180200 | 179900 | 260 |
| 281 | 20240808 | 144000 | 20456052400 | 180000 | 180000 | 180400 | 179800 | 279 |
| 282 | 20240808 | 143900 | 20405805600 | 179900 | 180400 | 180600 | 179700 | 292 |
| 283 | 20240808 | 143800 | 20353224800 | 180600 | 180500 | 180800 | 180200 | 382 |
| 284 | 20240808 | 143700 | 20284297900 | 180500 | 180500 | 180900 | 180200 | 275 |
| 285 | 20240808 | 143600 | 20234680500 | 180900 | 180500 | 180900 | 180300 | 406 |
| 286 | 20240808 | 143500 | 20161380600 | 180500 | 180400 | 180800 | 180300 | 234 |
| 287 | 20240808 | 143400 | 20119134100 | 180500 | 180300 | 180900 | 180100 | 277 |
| 288 | 20240808 | 143300 | 20069130700 | 180400 | 180300 | 180800 | 180100 | 431 |
| 289 | 20240808 | 143200 | 19991420500 | 180400 | 180400 | 180800 | 179700 | 357 |
| 290 | 20240808 | 143100 | 19927062900 | 180200 | 180100 | 180300 | 179600 | 341 |
| 291 | 20240808 | 143000 | 19865661800 | 180100 | 180000 | 180300 | 180000 | 302 |
| 292 | 20240808 | 142900 | 19811266800 | 180000 | 180700 | 180800 | 179800 | 487 |
| 293 | 20240808 | 142800 | 19723427300 | 180800 | 180200 | 180900 | 179900 | 361 |
| 294 | 20240808 | 142700 | 19658312300 | 180200 | 180400 | 180700 | 179200 | 620 |
| 295 | 20240808 | 142600 | 19546585700 | 180400 | 180600 | 180900 | 180300 | 387 |
| 296 | 20240808 | 142500 | 19476696500 | 180500 | 180400 | 180800 | 180400 | 419 |
| 297 | 20240808 | 142400 | 19401013200 | 180500 | 181100 | 181100 | 180300 | 274 |
| 298 | 20240808 | 142300 | 19351518500 | 180700 | 180400 | 181000 | 180400 | 341 |
| 299 | 20240808 | 142200 | 19289908000 | 180400 | 180400 | 181100 | 180300 | 491 |
| 300 | 20240808 | 142100 | 19201207800 | 180500 | 180400 | 180700 | 180300 | 452 |
| 301 | 20240808 | 142000 | 19119622600 | 180400 | 180900 | 181100 | 180200 | 463 |
| 302 | 20240808 | 141900 | 19035990000 | 180900 | 181200 | 181200 | 180800 | 622 |
| 303 | 20240808 | 141800 | 18923449800 | 181000 | 180900 | 181300 | 180700 | 450 |
| 304 | 20240808 | 141700 | 18842017000 | 181000 | 181400 | 181500 | 180500 | 693 |
| 305 | 20240808 | 141600 | 18716544000 | 181400 | 181200 | 181500 | 181200 | 360 |
| 306 | 20240808 | 141500 | 18651251200 | 181200 | 180500 | 181400 | 180500 | 564 |
| 307 | 20240808 | 141400 | 18549069600 | 181200 | 181200 | 181200 | 180300 | 787 |
| 308 | 20240808 | 141300 | 18406771900 | 181200 | 181100 | 181200 | 181100 | 394 |
| 309 | 20240808 | 141200 | 18335385400 | 181100 | 181100 | 181200 | 181100 | 475 |
| 310 | 20240808 | 141100 | 18249326000 | 181100 | 180900 | 181200 | 180800 | 615 |
| 311 | 20240808 | 141000 | 18138001400 | 180900 | 180900 | 181000 | 180800 | 302 |
| 312 | 20240808 | 140900 | 18083373900 | 180900 | 180500 | 180900 | 180300 | 482 |
| 313 | 20240808 | 140800 | 17996273400 | 180100 | 180100 | 180500 | 179600 | 435 |
| 314 | 20240808 | 140700 | 17917938500 | 180200 | 179900 | 180600 | 179600 | 675 |
| 315 | 20240808 | 140600 | 17796414000 | 179600 | 180400 | 180500 | 179500 | 700 |
| 316 | 20240808 | 140500 | 17670377600 | 180400 | 180600 | 180700 | 180400 | 584 |
| 317 | 20240808 | 140400 | 17564901100 | 180600 | 180600 | 180700 | 180100 | 548 |
| 318 | 20240808 | 140300 | 17465987300 | 180700 | 179800 | 180700 | 179700 | 3025 |
| 319 | 20240808 | 140200 | 16921143100 | 179800 | 179600 | 179800 | 179500 | 689 |
| 320 | 20240808 | 140100 | 16797362500 | 179600 | 179400 | 179600 | 179400 | 164 |
| 321 | 20240808 | 140000 | 16767918900 | 179600 | 179400 | 179600 | 179400 | 507 |
| 322 | 20240808 | 135900 | 16676897500 | 179400 | 179300 | 179500 | 179300 | 542 |
| 323 | 20240808 | 135800 | 16579637600 | 179400 | 179300 | 179400 | 179200 | 305 |
| 324 | 20240808 | 135700 | 16524943600 | 179300 | 179100 | 179300 | 179000 | 285 |
| 325 | 20240808 | 135600 | 16473890200 | 179000 | 178700 | 179000 | 178500 | 253 |
| 326 | 20240808 | 135500 | 16428653900 | 178700 | 178400 | 178800 | 178100 | 532 |
| 327 | 20240808 | 135400 | 16333664500 | 178200 | 178600 | 179000 | 178100 | 423 |
| 328 | 20240808 | 135300 | 16258148300 | 178700 | 178600 | 178900 | 178300 | 248 |
| 329 | 20240808 | 135200 | 16213861200 | 178600 | 178600 | 178600 | 178100 | 457 |
| 330 | 20240808 | 135100 | 16132310300 | 178900 | 179200 | 179200 | 178500 | 496 |
| 331 | 20240808 | 135000 | 16043610500 | 179100 | 179200 | 179300 | 179100 | 285 |
| 332 | 20240808 | 134900 | 15992540500 | 179300 | 179100 | 179300 | 179000 | 236 |
| 333 | 20240808 | 134800 | 15950248400 | 179000 | 179000 | 179300 | 178900 | 290 |
| 334 | 20240808 | 134700 | 15898317400 | 179000 | 178700 | 179200 | 178600 | 474 |
| 335 | 20240808 | 134600 | 15813533400 | 178700 | 178700 | 179000 | 178300 | 382 |
| 336 | 20240808 | 134500 | 15745280700 | 178700 | 179200 | 179200 | 178300 | 399 |
| 337 | 20240808 | 134400 | 15673935300 | 179200 | 179200 | 179500 | 179000 | 830 |
| 338 | 20240808 | 134300 | 15525160700 | 179200 | 179000 | 179300 | 178400 | 422 |
| 339 | 20240808 | 134200 | 15449649100 | 178800 | 178900 | 179200 | 178800 | 328 |
| 340 | 20240808 | 134100 | 15390941100 | 178800 | 178400 | 178900 | 178400 | 332 |
| 341 | 20240808 | 134000 | 15331600500 | 178400 | 178600 | 178800 | 178000 | 361 |
| 342 | 20240808 | 133900 | 15267194100 | 178600 | 178200 | 178600 | 178100 | 338 |
| 343 | 20240808 | 133800 | 15206894900 | 178200 | 178000 | 178200 | 177700 | 440 |
| 344 | 20240808 | 133700 | 15128604600 | 178000 | 178000 | 178100 | 177900 | 198 |
| 345 | 20240808 | 133600 | 15093360800 | 178100 | 178700 | 178700 | 177900 | 423 |
| 346 | 20240808 | 133500 | 15017972900 | 178700 | 178800 | 179000 | 178700 | 304 |
| 347 | 20240808 | 133400 | 14963574000 | 178800 | 178600 | 179300 | 178400 | 624 |
| 348 | 20240808 | 133300 | 14851934100 | 178600 | 178700 | 178700 | 178300 | 282 |
| 349 | 20240808 | 133200 | 14801571300 | 178700 | 178500 | 178900 | 178300 | 440 |
| 350 | 20240808 | 133100 | 14722964400 | 178600 | 178500 | 178800 | 178300 | 371 |
| 351 | 20240808 | 133000 | 14656732900 | 178500 | 179400 | 179400 | 178400 | 504 |
| 352 | 20240808 | 132900 | 14566599300 | 179300 | 179100 | 179400 | 179100 | 579 |
| 353 | 20240808 | 132800 | 14462817300 | 179200 | 178800 | 179200 | 178700 | 961 |
| 354 | 20240808 | 132700 | 14290792300 | 178700 | 178900 | 179000 | 178700 | 503 |
| 355 | 20240808 | 132600 | 14200797800 | 178900 | 178100 | 179000 | 178100 | 1993 |
| 356 | 20240808 | 132500 | 13845072000 | 178100 | 178100 | 178200 | 178100 | 311 |
| 357 | 20240808 | 132400 | 13789666900 | 178100 | 178000 | 178100 | 178000 | 336 |
| 358 | 20240808 | 132300 | 13729828900 | 178000 | 178000 | 178100 | 177900 | 203 |
| 359 | 20240808 | 132200 | 13693689800 | 177900 | 177900 | 177900 | 177800 | 366 |
| 360 | 20240808 | 132100 | 13628581100 | 177800 | 177700 | 177900 | 177700 | 155 |
| 361 | 20240808 | 132000 | 13601017200 | 177900 | 177700 | 177900 | 177300 | 291 |
| 362 | 20240808 | 131900 | 13549375300 | 177700 | 177700 | 177900 | 177600 | 333 |
| 363 | 20240808 | 131800 | 13490194100 | 177700 | 177400 | 177700 | 177400 | 1200 |
| 364 | 20240808 | 131700 | 13277190200 | 177400 | 177100 | 177400 | 177100 | 301 |
| 365 | 20240808 | 131600 | 13223841900 | 177100 | 176900 | 177200 | 176900 | 132 |
| 366 | 20240808 | 131500 | 13200470700 | 176900 | 177100 | 177100 | 176700 | 258 |
| 367 | 20240808 | 131400 | 13154827900 | 177100 | 176900 | 177200 | 176900 | 98 |
| 368 | 20240808 | 131300 | 13137478200 | 176800 | 176900 | 177000 | 176800 | 125 |
| 369 | 20240808 | 131200 | 13115365400 | 176700 | 177000 | 177100 | 176700 | 198 |
| 370 | 20240808 | 131100 | 13080340300 | 177000 | 177100 | 177200 | 177000 | 138 |
| 371 | 20240808 | 131000 | 13055895500 | 177100 | 176900 | 177100 | 176900 | 147 |
| 372 | 20240808 | 130900 | 13029872200 | 176900 | 177000 | 177000 | 176800 | 101 |
| 373 | 20240808 | 130800 | 13012003500 | 177000 | 177000 | 177000 | 176900 | 119 |
| 374 | 20240808 | 130700 | 12990943600 | 177000 | 176600 | 177000 | 176600 | 148 |
| 375 | 20240808 | 130600 | 12964787200 | 176500 | 176400 | 176700 | 176300 | 161 |
| 376 | 20240808 | 130500 | 12936371200 | 176300 | 176500 | 176600 | 176300 | 120 |
| 377 | 20240808 | 130400 | 12915194700 | 176600 | 176800 | 177300 | 176400 | 239 |
| 378 | 20240808 | 130300 | 12872950400 | 176800 | 176900 | 177000 | 176800 | 126 |
| 379 | 20240808 | 130200 | 12850666500 | 177000 | 177100 | 177200 | 177000 | 144 |
| 380 | 20240808 | 130100 | 12825157200 | 176900 | 176800 | 177100 | 176800 | 235 |
| 381 | 20240808 | 130000 | 12783573700 | 176800 | 176900 | 177000 | 176400 | 74 |
| 382 | 20240808 | 125900 | 12770490700 | 177000 | 176600 | 177000 | 176300 | 254 |
| 383 | 20240808 | 125800 | 12725616300 | 176700 | 176400 | 177000 | 176400 | 163 |
| 384 | 20240808 | 125700 | 12696805900 | 176700 | 176400 | 177000 | 176100 | 437 |
| 385 | 20240808 | 125600 | 12619708900 | 176400 | 176800 | 177000 | 176400 | 362 |
| 386 | 20240808 | 125500 | 12555726400 | 176900 | 177200 | 177300 | 176900 | 238 |
| 387 | 20240808 | 125400 | 12513551200 | 177300 | 177100 | 177300 | 177100 | 164 |
| 388 | 20240808 | 125300 | 12484484600 | 177100 | 177700 | 177700 | 176800 | 370 |
| 389 | 20240808 | 125200 | 12418938700 | 177600 | 177900 | 177900 | 177400 | 276 |
| 390 | 20240808 | 125100 | 12369909800 | 177900 | 178100 | 178200 | 177900 | 234 |
| 391 | 20240808 | 125000 | 12328240300 | 178100 | 178200 | 178200 | 178100 | 127 |
| 392 | 20240808 | 124900 | 12305617200 | 178200 | 178200 | 178200 | 178100 | 225 |
| 393 | 20240808 | 124800 | 12265529900 | 178100 | 178100 | 178200 | 178000 | 200 |
| 394 | 20240808 | 124700 | 12229908600 | 178100 | 177900 | 178100 | 177500 | 888 |
| 395 | 20240808 | 124600 | 12071899800 | 177900 | 177700 | 177900 | 177700 | 185 |
| 396 | 20240808 | 124500 | 12039007800 | 177700 | 177400 | 177700 | 177400 | 139 |
| 397 | 20240808 | 124400 | 12014316300 | 177500 | 177800 | 177900 | 177400 | 133 |
| 398 | 20240808 | 124300 | 11990683700 | 177900 | 177800 | 177900 | 177800 | 117 |
| 399 | 20240808 | 124200 | 11969875200 | 177800 | 177600 | 177800 | 177600 | 195 |
| 400 | 20240808 | 124100 | 11935218100 | 177600 | 177500 | 177600 | 177400 | 51 |
| 401 | 20240808 | 124000 | 11926163200 | 177600 | 177800 | 177800 | 177200 | 358 |
| 402 | 20240808 | 123900 | 11862572800 | 177800 | 177500 | 177800 | 177500 | 722 |
| 403 | 20240808 | 123800 | 11734323600 | 177400 | 177300 | 177500 | 177100 | 169 |
| 404 | 20240808 | 123700 | 11704362000 | 177300 | 177400 | 177400 | 177100 | 133 |
| 405 | 20240808 | 123600 | 11680774200 | 177500 | 177000 | 177500 | 176700 | 772 |
| 406 | 20240808 | 123500 | 11543951000 | 177000 | 177100 | 177100 | 176800 | 167 |
| 407 | 20240808 | 123400 | 11514391900 | 177100 | 176500 | 177100 | 176400 | 196 |
| 408 | 20240808 | 123300 | 11479737300 | 177100 | 177100 | 177200 | 176700 | 528 |
| 409 | 20240808 | 123200 | 11386242200 | 177000 | 176900 | 177100 | 176900 | 171 |
| 410 | 20240808 | 123100 | 11355978500 | 176900 | 177000 | 177100 | 176700 | 324 |
| 411 | 20240808 | 123000 | 11298631000 | 177000 | 176900 | 177000 | 176500 | 274 |
| 412 | 20240808 | 122900 | 11250163500 | 177000 | 177000 | 177200 | 176900 | 188 |
| 413 | 20240808 | 122800 | 11216882100 | 177000 | 176900 | 177100 | 176900 | 134 |
| 414 | 20240808 | 122700 | 11193165100 | 176900 | 177200 | 177200 | 176800 | 140 |
| 415 | 20240808 | 122600 | 11168388800 | 177200 | 177100 | 177300 | 176900 | 185 |
| 416 | 20240808 | 122500 | 11135610000 | 177200 | 177200 | 177300 | 176800 | 295 |
| 417 | 20240808 | 122400 | 11083355000 | 177200 | 177200 | 177300 | 177200 | 226 |
| 418 | 20240808 | 122300 | 11043307200 | 177100 | 176900 | 177100 | 176900 | 210 |
| 419 | 20240808 | 122200 | 11006135100 | 176900 | 176800 | 177000 | 176800 | 191 |
| 420 | 20240808 | 122100 | 10972343900 | 176800 | 176800 | 176800 | 176700 | 182 |
| 421 | 20240808 | 122000 | 10940169800 | 176900 | 176900 | 177000 | 176300 | 443 |
| 422 | 20240808 | 121900 | 10861869200 | 176900 | 176700 | 176900 | 176300 | 336 |
| 423 | 20240808 | 121800 | 10802510300 | 176800 | 176800 | 176900 | 176700 | 263 |
| 424 | 20240808 | 121700 | 10756018700 | 176800 | 176600 | 176800 | 176600 | 269 |
| 425 | 20240808 | 121600 | 10708497300 | 176600 | 176200 | 176600 | 176000 | 262 |
| 426 | 20240808 | 121500 | 10662316200 | 176200 | 176100 | 176200 | 176100 | 87 |
| 427 | 20240808 | 121400 | 10646991200 | 176100 | 176300 | 176600 | 176000 | 284 |
| 428 | 20240808 | 121300 | 10596934500 | 176300 | 176600 | 176700 | 176200 | 199 |
| 429 | 20240808 | 121200 | 10561822800 | 176400 | 176200 | 176700 | 176200 | 138 |
| 430 | 20240808 | 121100 | 10537493100 | 176200 | 176200 | 176300 | 176100 | 115 |
| 431 | 20240808 | 121000 | 10517226800 | 176100 | 176700 | 176800 | 176100 | 204 |
| 432 | 20240808 | 120900 | 10481234500 | 176700 | 176800 | 176800 | 176700 | 71 |
| 433 | 20240808 | 120800 | 10468687400 | 176600 | 176900 | 176900 | 176500 | 237 |
| 434 | 20240808 | 120700 | 10426786800 | 176900 | 177200 | 177200 | 176600 | 245 |
| 435 | 20240808 | 120600 | 10383443800 | 177200 | 176900 | 177200 | 176900 | 446 |
| 436 | 20240808 | 120500 | 10304495900 | 176800 | 176600 | 176900 | 176600 | 179 |
| 437 | 20240808 | 120400 | 10272859200 | 176700 | 176700 | 176900 | 176600 | 217 |
| 438 | 20240808 | 120300 | 10234508000 | 177000 | 177000 | 177000 | 176500 | 545 |
| 439 | 20240808 | 120200 | 10138087300 | 177000 | 176700 | 177000 | 176600 | 757 |
| 440 | 20240808 | 120100 | 10004251900 | 176700 | 176300 | 176700 | 176300 | 410 |
| 441 | 20240808 | 120000 | 9931903700 | 176200 | 175900 | 176400 | 175900 | 634 |
| 442 | 20240808 | 115900 | 9820278800 | 176000 | 175700 | 176000 | 175700 | 426 |
| 443 | 20240808 | 115800 | 9745347500 | 175600 | 175500 | 175600 | 175400 | 308 |
| 444 | 20240808 | 115700 | 9691291500 | 175500 | 175200 | 175500 | 175200 | 622 |
| 445 | 20240808 | 115600 | 9582243900 | 175200 | 175200 | 175200 | 175100 | 84 |
| 446 | 20240808 | 115500 | 9567529900 | 175100 | 175200 | 175200 | 175000 | 233 |
| 447 | 20240808 | 115400 | 9526732700 | 175200 | 175100 | 175200 | 175100 | 112 |
| 448 | 20240808 | 115300 | 9507116500 | 175100 | 174900 | 175200 | 174900 | 130 |
| 449 | 20240808 | 115200 | 9484355800 | 174900 | 175000 | 175100 | 174900 | 157 |
| 450 | 20240808 | 115100 | 9456880100 | 175100 | 175100 | 175100 | 174900 | 128 |
| 451 | 20240808 | 115000 | 9434475900 | 175000 | 175000 | 175100 | 174900 | 111 |
| 452 | 20240808 | 114900 | 9415050700 | 174800 | 175200 | 175200 | 174800 | 99 |
| 453 | 20240808 | 114800 | 9397722000 | 175100 | 174800 | 175200 | 174700 | 69 |
| 454 | 20240808 | 114700 | 9385648600 | 174700 | 175100 | 175200 | 174700 | 114 |
| 455 | 20240808 | 114600 | 9365699600 | 175200 | 174900 | 175200 | 174800 | 231 |
| 456 | 20240808 | 114500 | 9325267000 | 174900 | 174900 | 174900 | 174800 | 151 |
| 457 | 20240808 | 114400 | 9298871100 | 174900 | 174600 | 174900 | 174600 | 189 |
| 458 | 20240808 | 114300 | 9265826600 | 174600 | 174600 | 174600 | 174500 | 72 |
| 459 | 20240808 | 114200 | 9253257700 | 174600 | 174600 | 174800 | 174600 | 85 |
| 460 | 20240808 | 114100 | 9238409600 | 174800 | 174800 | 174800 | 174300 | 130 |
| 461 | 20240808 | 114000 | 9215702200 | 174300 | 174700 | 174700 | 174300 | 177 |
| 462 | 20240808 | 113900 | 9184812300 | 174700 | 174500 | 174700 | 174500 | 282 |
| 463 | 20240808 | 113800 | 9135592400 | 174400 | 174500 | 174500 | 174400 | 57 |
| 464 | 20240808 | 113700 | 9125647400 | 174500 | 174600 | 174600 | 174400 | 235 |
| 465 | 20240808 | 113600 | 9084637600 | 174400 | 174400 | 174500 | 174300 | 108 |
| 466 | 20240808 | 113500 | 9065798000 | 174300 | 174600 | 174600 | 174000 | 38 |
| 467 | 20240808 | 113400 | 9059169100 | 174100 | 174400 | 174600 | 174100 | 189 |
| 468 | 20240808 | 113300 | 9026210900 | 174300 | 174700 | 174700 | 174300 | 169 |
| 469 | 20240808 | 113200 | 8996706500 | 174700 | 174600 | 174700 | 174500 | 122 |
| 470 | 20240808 | 113100 | 8975401200 | 174600 | 174600 | 174700 | 174500 | 117 |
| 471 | 20240808 | 113000 | 8954973800 | 174800 | 174800 | 174800 | 174100 | 300 |
| 472 | 20240808 | 112900 | 8902624600 | 174800 | 174400 | 174800 | 174400 | 172 |
| 473 | 20240808 | 112800 | 8872574300 | 174500 | 174100 | 174600 | 174100 | 106 |
| 474 | 20240808 | 112700 | 8854074600 | 174200 | 174600 | 174900 | 174200 | 302 |
| 475 | 20240808 | 112600 | 8801360200 | 174700 | 175100 | 175200 | 174700 | 398 |
| 476 | 20240808 | 112500 | 8731753800 | 175100 | 174800 | 175200 | 174800 | 285 |
| 477 | 20240808 | 112400 | 8681867700 | 174800 | 175000 | 175200 | 174800 | 335 |
| 478 | 20240808 | 112300 | 8623234600 | 175000 | 175300 | 175500 | 175000 | 353 |
| 479 | 20240808 | 112200 | 8561356500 | 175300 | 175200 | 175300 | 175100 | 199 |
| 480 | 20240808 | 112100 | 8526476900 | 175100 | 174900 | 175300 | 174800 | 1014 |
| 481 | 20240808 | 112000 | 8349012700 | 174800 | 174800 | 174800 | 174700 | 122 |
| 482 | 20240808 | 111900 | 8327687900 | 174700 | 174500 | 174800 | 174500 | 496 |
| 483 | 20240808 | 111800 | 8241034900 | 174400 | 174200 | 174400 | 174200 | 89 |
| 484 | 20240808 | 111700 | 8225519800 | 174300 | 174200 | 174300 | 174000 | 176 |
| 485 | 20240808 | 111600 | 8194855200 | 174200 | 174300 | 174300 | 174200 | 74 |
| 486 | 20240808 | 111500 | 8181961200 | 174300 | 174200 | 174300 | 174200 | 114 |
| 487 | 20240808 | 111400 | 8162091700 | 174200 | 174100 | 174300 | 174100 | 167 |
| 488 | 20240808 | 111300 | 8132996900 | 174000 | 174200 | 174300 | 174000 | 209 |
| 489 | 20240808 | 111200 | 8096596000 | 174200 | 174300 | 174300 | 174100 | 122 |
| 490 | 20240808 | 111100 | 8075343200 | 174200 | 174000 | 174300 | 174000 | 148 |
| 491 | 20240808 | 111000 | 8049567100 | 173900 | 174000 | 174000 | 173800 | 154 |
| 492 | 20240808 | 110900 | 8022783300 | 174000 | 173600 | 174000 | 173600 | 151 |
| 493 | 20240808 | 110800 | 7996531800 | 173600 | 174300 | 174300 | 173400 | 268 |
| 494 | 20240808 | 110700 | 7949960100 | 173900 | 174100 | 174500 | 173900 | 209 |
| 495 | 20240808 | 110600 | 7913551900 | 174700 | 174200 | 174700 | 174100 | 168 |
| 496 | 20240808 | 110500 | 7884268100 | 174200 | 174300 | 174700 | 174100 | 191 |
| 497 | 20240808 | 110400 | 7850956700 | 174200 | 174100 | 174700 | 174100 | 93 |
| 498 | 20240808 | 110300 | 7834735200 | 174700 | 174200 | 174700 | 174100 | 218 |
| 499 | 20240808 | 110200 | 7796715800 | 173900 | 174700 | 174700 | 173900 | 156 |
| 500 | 20240808 | 110100 | 7769506200 | 174600 | 174500 | 174700 | 174500 | 155 |
| 501 | 20240808 | 110000 | 7742439400 | 174500 | 174500 | 174600 | 173800 | 278 |
| 502 | 20240808 | 105900 | 7693938700 | 174500 | 174400 | 174600 | 173800 | 272 |
| 503 | 20240808 | 105800 | 7646539500 | 174300 | 174500 | 174700 | 174300 | 111 |
| 504 | 20240808 | 105700 | 7627164700 | 174600 | 174200 | 174700 | 174100 | 208 |
| 505 | 20240808 | 105600 | 7590883200 | 174100 | 174300 | 174700 | 174100 | 137 |
| 506 | 20240808 | 105500 | 7567015100 | 174300 | 174200 | 174800 | 174100 | 166 |
| 507 | 20240808 | 105400 | 7538065200 | 174300 | 174500 | 174800 | 174000 | 276 |
| 508 | 20240808 | 105300 | 7489890700 | 174500 | 174800 | 174800 | 173900 | 233 |
| 509 | 20240808 | 105200 | 7449243900 | 174800 | 174400 | 174800 | 174300 | 267 |
| 510 | 20240808 | 105100 | 7402642000 | 174100 | 174400 | 174400 | 174000 | 166 |
| 511 | 20240808 | 105000 | 7373702700 | 174400 | 174400 | 174400 | 173500 | 313 |
| 512 | 20240808 | 104900 | 7319248200 | 174400 | 174200 | 174400 | 174000 | 110 |
| 513 | 20240808 | 104800 | 7300079100 | 174100 | 174100 | 174700 | 173700 | 370 |
| 514 | 20240808 | 104700 | 7235619000 | 174200 | 174400 | 174700 | 173800 | 328 |
| 515 | 20240808 | 104600 | 7178438900 | 174400 | 174400 | 174900 | 174300 | 395 |
| 516 | 20240808 | 104500 | 7109467500 | 174400 | 174900 | 174900 | 174000 | 469 |
| 517 | 20240808 | 104400 | 7027587300 | 174800 | 175000 | 175000 | 174600 | 262 |
| 518 | 20240808 | 104300 | 6981780700 | 175000 | 174900 | 175000 | 174700 | 268 |
| 519 | 20240808 | 104200 | 6934904100 | 174900 | 174600 | 174900 | 174500 | 414 |
| 520 | 20240808 | 104100 | 6862578200 | 174500 | 173800 | 174500 | 173800 | 250 |
| 521 | 20240808 | 104000 | 6819025900 | 173800 | 174600 | 174700 | 173800 | 348 |
| 522 | 20240808 | 103900 | 6758425800 | 174700 | 174300 | 174800 | 174300 | 549 |
| 523 | 20240808 | 103800 | 6662567000 | 174400 | 174200 | 174400 | 174100 | 394 |
| 524 | 20240808 | 103700 | 6593901200 | 174200 | 174100 | 174200 | 173900 | 188 |
| 525 | 20240808 | 103600 | 6561168900 | 174100 | 173700 | 174100 | 173600 | 124 |
| 526 | 20240808 | 103500 | 6539605200 | 173800 | 173500 | 173800 | 173100 | 292 |
| 527 | 20240808 | 103400 | 6488960600 | 173900 | 173600 | 173900 | 173400 | 116 |
| 528 | 20240808 | 103300 | 6468833500 | 173800 | 173400 | 174000 | 173400 | 158 |
| 529 | 20240808 | 103200 | 6441376200 | 173500 | 174100 | 174100 | 173500 | 134 |
| 530 | 20240808 | 103100 | 6418071800 | 174000 | 173500 | 174100 | 173500 | 89 |
| 531 | 20240808 | 103000 | 6402609700 | 173600 | 173600 | 174100 | 173600 | 119 |
| 532 | 20240808 | 102900 | 6381940300 | 173400 | 174000 | 174100 | 173300 | 392 |
| 533 | 20240808 | 102800 | 6313810600 | 173900 | 173900 | 174000 | 173900 | 114 |
| 534 | 20240808 | 102700 | 6293977700 | 174000 | 174400 | 174600 | 173700 | 534 |
| 535 | 20240808 | 102600 | 6200925000 | 174500 | 173900 | 174500 | 173900 | 311 |
| 536 | 20240808 | 102500 | 6146737200 | 173900 | 173500 | 174000 | 173400 | 542 |
| 537 | 20240808 | 102400 | 6052567000 | 173400 | 173500 | 173500 | 173300 | 85 |
| 538 | 20240808 | 102300 | 6037825700 | 173400 | 173300 | 173500 | 173300 | 103 |
| 539 | 20240808 | 102200 | 6019966900 | 173200 | 173100 | 173400 | 173000 | 208 |
| 540 | 20240808 | 102100 | 5983936600 | 172900 | 173500 | 173500 | 172700 | 250 |
| 541 | 20240808 | 102000 | 5940686400 | 173300 | 173400 | 173500 | 173200 | 180 |
| 542 | 20240808 | 101900 | 5909481200 | 173100 | 173600 | 173600 | 173100 | 63 |
| 543 | 20240808 | 101800 | 5898560400 | 173500 | 173500 | 173700 | 172900 | 394 |
| 544 | 20240808 | 101700 | 5830175700 | 173500 | 173500 | 173600 | 173500 | 107 |
| 545 | 20240808 | 101600 | 5811606300 | 173400 | 173300 | 173500 | 173300 | 502 |
| 546 | 20240808 | 101500 | 5724554600 | 173300 | 172700 | 173300 | 172700 | 102 |
| 547 | 20240808 | 101400 | 5706892000 | 172700 | 172700 | 173100 | 172600 | 258 |
| 548 | 20240808 | 101300 | 5662290400 | 172700 | 172500 | 172800 | 172500 | 111 |
| 549 | 20240808 | 101200 | 5643132900 | 172500 | 172700 | 173200 | 172500 | 163 |
| 550 | 20240808 | 101100 | 5614970100 | 172600 | 173000 | 173200 | 172500 | 174 |
| 551 | 20240808 | 101000 | 5584879300 | 173000 | 172700 | 173100 | 172700 | 150 |
| 552 | 20240808 | 100900 | 5558939700 | 172600 | 172400 | 172900 | 172400 | 118 |
| 553 | 20240808 | 100800 | 5538566500 | 172600 | 172900 | 172900 | 172500 | 110 |
| 554 | 20240808 | 100700 | 5519579500 | 172900 | 172500 | 173000 | 172500 | 343 |
| 555 | 20240808 | 100600 | 5460324300 | 172500 | 173100 | 173100 | 172400 | 426 |
| 556 | 20240808 | 100500 | 5386733400 | 173000 | 172900 | 173400 | 172900 | 166 |
| 557 | 20240808 | 100400 | 5358000200 | 172900 | 172900 | 173500 | 172900 | 271 |
| 558 | 20240808 | 100300 | 5311080900 | 172900 | 172300 | 172900 | 172300 | 287 |
| 559 | 20240808 | 100200 | 5261513100 | 172100 | 172300 | 172400 | 172000 | 118 |
| 560 | 20240808 | 100100 | 5241190000 | 172300 | 171900 | 172300 | 171600 | 81 |
| 561 | 20240808 | 100000 | 5227270800 | 171400 | 171700 | 172000 | 171300 | 134 |
| 562 | 20240808 | 095900 | 5204283000 | 171600 | 171700 | 172200 | 171500 | 328 |
| 563 | 20240808 | 095800 | 5147932200 | 171900 | 171400 | 171900 | 171400 | 171 |
| 564 | 20240808 | 095700 | 5118567300 | 171500 | 171400 | 171600 | 171400 | 36 |
| 565 | 20240808 | 095600 | 5112391800 | 171900 | 170800 | 171900 | 170800 | 384 |
| 566 | 20240808 | 095500 | 5046528900 | 170900 | 170800 | 171200 | 170800 | 250 |
| 567 | 20240808 | 095400 | 5003771700 | 170700 | 170600 | 170800 | 170500 | 81 |
| 568 | 20240808 | 095300 | 4989949600 | 170400 | 171300 | 171300 | 170400 | 968 |
| 569 | 20240808 | 095200 | 4824625400 | 171000 | 171200 | 171500 | 171000 | 110 |
| 570 | 20240808 | 095100 | 4805798300 | 171400 | 170800 | 171400 | 170800 | 340 |
| 571 | 20240808 | 095000 | 4747676800 | 170700 | 170500 | 170900 | 170500 | 185 |
| 572 | 20240808 | 094900 | 4716071300 | 170400 | 170900 | 170900 | 170400 | 253 |
| 573 | 20240808 | 094800 | 4672904400 | 170900 | 170600 | 170900 | 170300 | 267 |
| 574 | 20240808 | 094700 | 4627340900 | 170300 | 170700 | 170700 | 170300 | 126 |
| 575 | 20240808 | 094600 | 4605847400 | 170600 | 170300 | 170600 | 170200 | 240 |
| 576 | 20240808 | 094500 | 4564929500 | 170300 | 170700 | 171500 | 170300 | 619 |
| 577 | 20240808 | 094400 | 4459194200 | 170700 | 170600 | 170800 | 170400 | 164 |
| 578 | 20240808 | 094300 | 4431204800 | 170800 | 170300 | 170800 | 170000 | 1548 |
| 579 | 20240808 | 094200 | 4167742600 | 170200 | 171400 | 171400 | 170200 | 421 |
| 580 | 20240808 | 094100 | 4095834500 | 171400 | 171200 | 171500 | 170900 | 315 |
| 581 | 20240808 | 094000 | 4041880200 | 171100 | 171000 | 171500 | 170700 | 310 |
| 582 | 20240808 | 093900 | 3988795900 | 171000 | 171000 | 171500 | 170500 | 474 |
| 583 | 20240808 | 093800 | 3907842500 | 171000 | 171100 | 171400 | 170800 | 131 |
| 584 | 20240808 | 093700 | 3885432200 | 171000 | 171300 | 171800 | 170900 | 375 |
| 585 | 20240808 | 093600 | 3821255700 | 171300 | 171100 | 171800 | 171100 | 271 |
| 586 | 20240808 | 093500 | 3774801700 | 171100 | 171000 | 171200 | 171000 | 324 |
| 587 | 20240808 | 093400 | 3719367300 | 171100 | 172100 | 172100 | 171100 | 1688 |
| 588 | 20240808 | 093300 | 3430374300 | 171900 | 172300 | 172300 | 171700 | 170 |
| 589 | 20240808 | 093200 | 3401139900 | 172300 | 171700 | 172400 | 171700 | 78 |
| 590 | 20240808 | 093100 | 3387706600 | 171700 | 172000 | 172500 | 171700 | 435 |
| 591 | 20240808 | 093000 | 3312822100 | 171600 | 172200 | 172400 | 171600 | 251 |
| 592 | 20240808 | 092900 | 3269674600 | 172200 | 172700 | 172700 | 172000 | 509 |
| 593 | 20240808 | 092800 | 3181978600 | 172600 | 172900 | 173000 | 172600 | 312 |
| 594 | 20240808 | 092700 | 3128043900 | 172900 | 172400 | 172900 | 172400 | 107 |
| 595 | 20240808 | 092600 | 3109563800 | 173000 | 172900 | 173200 | 172200 | 373 |
| 596 | 20240808 | 092500 | 3045174100 | 173300 | 172500 | 173500 | 172500 | 664 |
| 597 | 20240808 | 092400 | 2930273800 | 172400 | 172500 | 172600 | 172300 | 229 |
| 598 | 20240808 | 092300 | 2890776500 | 172600 | 172900 | 173000 | 172500 | 605 |
| 599 | 20240808 | 092200 | 2786272800 | 172900 | 172700 | 173300 | 172700 | 561 |
| 600 | 20240808 | 092100 | 2689228400 | 172800 | 173600 | 174500 | 172800 | 1888 |
| 601 | 20240808 | 092000 | 2361148000 | 173600 | 173100 | 173800 | 173100 | 910 |
| 602 | 20240808 | 091900 | 2203189100 | 173100 | 173700 | 173700 | 173100 | 210 |
| 603 | 20240808 | 091800 | 2166776800 | 173800 | 172800 | 173800 | 172400 | 1665 |
| 604 | 20240808 | 091700 | 1878406200 | 172700 | 172000 | 172700 | 172000 | 319 |
| 605 | 20240808 | 091600 | 1823385400 | 171900 | 171800 | 172400 | 171800 | 266 |
| 606 | 20240808 | 091500 | 1777601500 | 171900 | 172600 | 172800 | 171900 | 815 |
| 607 | 20240808 | 091400 | 1637083400 | 172000 | 172500 | 172800 | 171600 | 1033 |
| 608 | 20240808 | 091300 | 1458986700 | 172400 | 171200 | 172500 | 171200 | 1141 |
| 609 | 20240808 | 091200 | 1262865400 | 171000 | 170600 | 171000 | 170500 | 133 |
| 610 | 20240808 | 091100 | 1240158000 | 170600 | 170700 | 171200 | 170600 | 407 |
| 611 | 20240808 | 091000 | 1170561400 | 170700 | 171300 | 171300 | 170500 | 753 |
| 612 | 20240808 | 090900 | 1041848200 | 171300 | 171400 | 171600 | 171100 | 358 |
| 613 | 20240808 | 090800 | 980500700 | 171700 | 171300 | 171700 | 171300 | 92 |
| 614 | 20240808 | 090700 | 964723500 | 171300 | 171900 | 172000 | 171200 | 285 |
| 615 | 20240808 | 090600 | 915829200 | 171900 | 171700 | 172000 | 171700 | 572 |
| 616 | 20240808 | 090500 | 817501700 | 171800 | 171200 | 171800 | 171200 | 617 |
| 617 | 20240808 | 090400 | 711679700 | 171200 | 170700 | 171500 | 170700 | 327 |
| 618 | 20240808 | 090300 | 655769300 | 170700 | 170900 | 171900 | 170500 | 685 |
| 619 | 20240808 | 090200 | 538412700 | 170400 | 170200 | 171400 | 170000 | 943 |
| 620 | 20240808 | 090100 | 377521100 | 170100 | 168400 | 170100 | 168200 | 1106 |
| 621 | 20240808 | 090000 | 190116200 | 168900 | 168000 | 169900 | 168000 | 1129 |