33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 192400 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 12239 |
| 3 | 20240808 | 192300 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 4 | 20240808 | 192200 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 5 | 20240808 | 192100 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 6 | 20240808 | 192000 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 7 | 20240808 | 191900 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 8 | 20240808 | 191800 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 9 | 20240808 | 191700 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 10 | 20240808 | 191600 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 11 | 20240808 | 191500 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 12 | 20240808 | 191400 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 13 | 20240808 | 191300 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 14 | 20240808 | 191200 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 15 | 20240808 | 191100 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 16 | 20240808 | 191000 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 17 | 20240808 | 190900 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 18 | 20240808 | 190800 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 19 | 20240808 | 190700 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 20 | 20240808 | 190600 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 21 | 20240808 | 190500 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 22 | 20240808 | 190400 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 23 | 20240808 | 190300 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 24 | 20240808 | 190200 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 25 | 20240808 | 190100 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 26 | 20240808 | 190000 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 27 | 20240808 | 185900 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 28 | 20240808 | 185800 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 29 | 20240808 | 185700 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 30 | 20240808 | 185600 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 31 | 20240808 | 185500 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 32 | 20240808 | 185400 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 12239 |
| 33 | 20240808 | 185300 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 34 | 20240808 | 185200 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 35 | 20240808 | 185100 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 36 | 20240808 | 185000 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 37 | 20240808 | 184900 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 38 | 20240808 | 184800 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 39 | 20240808 | 184700 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 40 | 20240808 | 184600 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 41 | 20240808 | 184500 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 42 | 20240808 | 184400 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 43 | 20240808 | 184300 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 44 | 20240808 | 184200 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 45 | 20240808 | 184100 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 46 | 20240808 | 184000 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 47 | 20240808 | 183900 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 48 | 20240808 | 183800 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 49 | 20240808 | 183700 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 50 | 20240808 | 183600 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 51 | 20240808 | 183500 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 52 | 20240808 | 183400 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 53 | 20240808 | 183300 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 54 | 20240808 | 183200 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 55 | 20240808 | 183100 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 56 | 20240808 | 183000 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 57 | 20240808 | 182900 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 58 | 20240808 | 182800 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 59 | 20240808 | 182700 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 60 | 20240808 | 182600 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 61 | 20240808 | 182500 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 62 | 20240808 | 182400 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 12239 |
| 63 | 20240808 | 182300 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 64 | 20240808 | 182200 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 65 | 20240808 | 182100 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 66 | 20240808 | 182000 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 67 | 20240808 | 181900 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 68 | 20240808 | 181800 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 69 | 20240808 | 181700 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 70 | 20240808 | 181600 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 71 | 20240808 | 181500 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 72 | 20240808 | 181400 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 73 | 20240808 | 181300 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 74 | 20240808 | 181200 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 75 | 20240808 | 181100 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 76 | 20240808 | 181000 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 77 | 20240808 | 180900 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 78 | 20240808 | 180800 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 79 | 20240808 | 180700 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 80 | 20240808 | 180600 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 81 | 20240808 | 180500 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 82 | 20240808 | 180400 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 83 | 20240808 | 180300 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 84 | 20240808 | 180200 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 85 | 20240808 | 180100 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 86 | 20240808 | 180000 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 87 | 20240808 | 175900 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 88 | 20240808 | 175800 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 89 | 20240808 | 175700 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 90 | 20240808 | 175600 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 91 | 20240808 | 175500 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 92 | 20240808 | 175400 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 12239 |
| 93 | 20240808 | 175300 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 94 | 20240808 | 175200 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 95 | 20240808 | 175100 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 96 | 20240808 | 175000 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 97 | 20240808 | 174900 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 98 | 20240808 | 174800 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 99 | 20240808 | 174700 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 100 | 20240808 | 174600 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 101 | 20240808 | 174500 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 102 | 20240808 | 174400 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 103 | 20240808 | 174300 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 104 | 20240808 | 174200 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 105 | 20240808 | 174100 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 106 | 20240808 | 174000 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 107 | 20240808 | 173900 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 108 | 20240808 | 173800 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 109 | 20240808 | 173700 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 110 | 20240808 | 173600 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 111 | 20240808 | 173500 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 112 | 20240808 | 173400 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 113 | 20240808 | 173300 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 114 | 20240808 | 173200 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 115 | 20240808 | 173100 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 116 | 20240808 | 173000 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 117 | 20240808 | 172900 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 118 | 20240808 | 172800 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 119 | 20240808 | 172700 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 120 | 20240808 | 172600 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 121 | 20240808 | 172500 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 122 | 20240808 | 172400 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 12239 |
| 123 | 20240808 | 172300 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 124 | 20240808 | 172200 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 125 | 20240808 | 172100 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 126 | 20240808 | 172000 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 127 | 20240808 | 171900 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 128 | 20240808 | 171800 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 129 | 20240808 | 171700 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 130 | 20240808 | 171600 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 131 | 20240808 | 171500 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 132 | 20240808 | 171400 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 133 | 20240808 | 171300 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 134 | 20240808 | 171200 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 135 | 20240808 | 171100 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 136 | 20240808 | 171000 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 137 | 20240808 | 170900 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 138 | 20240808 | 170800 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 139 | 20240808 | 170700 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 140 | 20240808 | 170600 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 141 | 20240808 | 170500 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 142 | 20240808 | 170400 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 143 | 20240808 | 170300 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 144 | 20240808 | 170200 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 145 | 20240808 | 170100 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 146 | 20240808 | 170000 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 147 | 20240808 | 165900 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 148 | 20240808 | 165800 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 149 | 20240808 | 165700 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 150 | 20240808 | 165600 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 151 | 20240808 | 165500 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 152 | 20240808 | 165400 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 12239 |
| 153 | 20240808 | 165300 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 154 | 20240808 | 165200 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 155 | 20240808 | 165100 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 156 | 20240808 | 165000 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 157 | 20240808 | 164900 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 158 | 20240808 | 164800 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 159 | 20240808 | 164700 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 160 | 20240808 | 164600 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 161 | 20240808 | 164500 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 162 | 20240808 | 164400 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 163 | 20240808 | 164300 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 164 | 20240808 | 164200 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 165 | 20240808 | 164100 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 166 | 20240808 | 164000 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 167 | 20240808 | 163900 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 168 | 20240808 | 163800 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 169 | 20240808 | 163700 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 170 | 20240808 | 163600 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 171 | 20240808 | 163500 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 172 | 20240808 | 163400 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 173 | 20240808 | 163300 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 174 | 20240808 | 163200 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 175 | 20240808 | 163100 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 176 | 20240808 | 163000 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 177 | 20240808 | 162900 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 178 | 20240808 | 162800 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 179 | 20240808 | 162700 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 180 | 20240808 | 162600 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 181 | 20240808 | 162500 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 182 | 20240808 | 162400 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 12239 |
| 183 | 20240808 | 162300 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 184 | 20240808 | 162200 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 185 | 20240808 | 162100 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 186 | 20240808 | 162000 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 187 | 20240808 | 161900 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 188 | 20240808 | 161800 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 189 | 20240808 | 161700 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 190 | 20240808 | 161600 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 191 | 20240808 | 161500 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 192 | 20240808 | 161400 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 193 | 20240808 | 161300 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 194 | 20240808 | 161200 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 195 | 20240808 | 161100 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 196 | 20240808 | 161000 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 197 | 20240808 | 160900 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 198 | 20240808 | 160800 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 199 | 20240808 | 160700 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 200 | 20240808 | 160600 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 201 | 20240808 | 160500 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 202 | 20240808 | 160400 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 203 | 20240808 | 160300 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 204 | 20240808 | 160200 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 205 | 20240808 | 160100 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 206 | 20240808 | 160000 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 207 | 20240808 | 155900 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 208 | 20240808 | 155800 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 209 | 20240808 | 155700 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 210 | 20240808 | 155600 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 211 | 20240808 | 155500 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 212 | 20240808 | 155400 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 12239 |
| 213 | 20240808 | 155300 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 214 | 20240808 | 155200 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 215 | 20240808 | 155100 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 216 | 20240808 | 155000 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 217 | 20240808 | 154900 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 218 | 20240808 | 154800 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 219 | 20240808 | 154700 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 220 | 20240808 | 154600 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 221 | 20240808 | 154500 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 222 | 20240808 | 154400 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 223 | 20240808 | 154300 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 224 | 20240808 | 154200 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 225 | 20240808 | 154100 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 226 | 20240808 | 154000 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 227 | 20240808 | 153900 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 228 | 20240808 | 153800 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 229 | 20240808 | 153700 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 230 | 20240808 | 153600 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 231 | 20240808 | 153500 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 232 | 20240808 | 153400 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 233 | 20240808 | 153300 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 234 | 20240808 | 153200 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 235 | 20240808 | 153100 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 236 | 20240808 | 153000 | 9738403000 | 70400 | 70400 | 70400 | 70400 | 12239 |
| 237 | 20240808 | 152900 | 8876777400 | 70100 | 70100 | 70100 | 70100 | 0 |
| 238 | 20240808 | 152800 | 8876777400 | 70100 | 70100 | 70100 | 70100 | 0 |
| 239 | 20240808 | 152700 | 8876777400 | 70100 | 70100 | 70100 | 70100 | 0 |
| 240 | 20240808 | 152600 | 8876777400 | 70100 | 70100 | 70100 | 70100 | 0 |
| 241 | 20240808 | 152500 | 8876777400 | 70100 | 70100 | 70100 | 70100 | 0 |
| 242 | 20240808 | 152400 | 8876777400 | 70100 | 70100 | 70100 | 70100 | 0 |
| 243 | 20240808 | 152300 | 8876777400 | 70100 | 70100 | 70100 | 70100 | 0 |
| 244 | 20240808 | 152200 | 8876777400 | 70100 | 70100 | 70100 | 70100 | 0 |
| 245 | 20240808 | 152100 | 8876777400 | 70100 | 70100 | 70100 | 70100 | 0 |
| 246 | 20240808 | 152000 | 8876777400 | 70100 | 70100 | 70100 | 70100 | 0 |
| 247 | 20240808 | 151900 | 8876777400 | 70100 | 69800 | 70200 | 69800 | 304 |
| 248 | 20240808 | 151800 | 8855521700 | 69800 | 69700 | 69800 | 69700 | 133 |
| 249 | 20240808 | 151700 | 8846240600 | 69800 | 69700 | 69800 | 69600 | 129 |
| 250 | 20240808 | 151600 | 8837251500 | 69700 | 69700 | 69900 | 69700 | 466 |
| 251 | 20240808 | 151500 | 8804746500 | 69700 | 69700 | 69800 | 69700 | 271 |
| 252 | 20240808 | 151400 | 8785852400 | 69800 | 69800 | 69800 | 69700 | 165 |
| 253 | 20240808 | 151300 | 8774343500 | 69700 | 69600 | 69800 | 69600 | 428 |
| 254 | 20240808 | 151200 | 8744530600 | 69800 | 69700 | 69800 | 69600 | 1254 |
| 255 | 20240808 | 151100 | 8657121100 | 69800 | 69800 | 69800 | 69700 | 107 |
| 256 | 20240808 | 151000 | 8649656800 | 69800 | 69800 | 69900 | 69700 | 433 |
| 257 | 20240808 | 150900 | 8619430900 | 69800 | 69800 | 69900 | 69800 | 249 |
| 258 | 20240808 | 150800 | 8602046400 | 69800 | 69800 | 69900 | 69800 | 124 |
| 259 | 20240808 | 150700 | 8593390700 | 69800 | 69800 | 70000 | 69800 | 164 |
| 260 | 20240808 | 150600 | 8581935000 | 69800 | 69800 | 69900 | 69800 | 170 |
| 261 | 20240808 | 150500 | 8570061900 | 69800 | 69800 | 69900 | 69700 | 314 |
| 262 | 20240808 | 150400 | 8548148400 | 69700 | 69900 | 70000 | 69700 | 450 |
| 263 | 20240808 | 150300 | 8516737900 | 70000 | 70000 | 70100 | 69900 | 1000 |
| 264 | 20240808 | 150200 | 8446770500 | 70000 | 70100 | 70100 | 70000 | 1074 |
| 265 | 20240808 | 150100 | 8371575800 | 70100 | 70100 | 70300 | 70100 | 116 |
| 266 | 20240808 | 150000 | 8363438100 | 70100 | 70100 | 70500 | 70100 | 252 |
| 267 | 20240808 | 145900 | 8345703100 | 70200 | 70200 | 70200 | 70000 | 1715 |
| 268 | 20240808 | 145800 | 8225477400 | 70200 | 70300 | 70300 | 70200 | 478 |
| 269 | 20240808 | 145700 | 8191905200 | 70200 | 70300 | 70300 | 70200 | 280 |
| 270 | 20240808 | 145600 | 8172245400 | 70300 | 70300 | 70400 | 70200 | 128 |
| 271 | 20240808 | 145500 | 8163249800 | 70400 | 70300 | 70400 | 70200 | 472 |
| 272 | 20240808 | 145400 | 8130069200 | 70300 | 70300 | 70600 | 70300 | 185 |
| 273 | 20240808 | 145300 | 8117045700 | 70300 | 70300 | 70400 | 70200 | 188 |
| 274 | 20240808 | 145200 | 8103822700 | 70300 | 70300 | 70400 | 70200 | 309 |
| 275 | 20240808 | 145100 | 8082105600 | 70300 | 70300 | 70500 | 70300 | 260 |
| 276 | 20240808 | 145000 | 8063817200 | 70500 | 70300 | 70600 | 70300 | 173 |
| 277 | 20240808 | 144900 | 8051637500 | 70300 | 70300 | 70500 | 70200 | 671 |
| 278 | 20240808 | 144800 | 8004465800 | 70300 | 70400 | 70400 | 70300 | 193 |
| 279 | 20240808 | 144700 | 7990893000 | 70400 | 70400 | 70600 | 70300 | 125 |
| 280 | 20240808 | 144600 | 7982086100 | 70300 | 70300 | 70400 | 70300 | 202 |
| 281 | 20240808 | 144500 | 7967872900 | 70300 | 70500 | 70600 | 70300 | 194 |
| 282 | 20240808 | 144400 | 7954216400 | 70300 | 70400 | 70500 | 70300 | 144 |
| 283 | 20240808 | 144300 | 7944082900 | 70400 | 70300 | 70600 | 70300 | 267 |
| 284 | 20240808 | 144200 | 7925259500 | 70300 | 70300 | 70600 | 70300 | 207 |
| 285 | 20240808 | 144100 | 7910691200 | 70300 | 70400 | 70600 | 70300 | 172 |
| 286 | 20240808 | 144000 | 7898582900 | 70400 | 70400 | 70500 | 70400 | 436 |
| 287 | 20240808 | 143900 | 7867879200 | 70500 | 70500 | 70600 | 70500 | 718 |
| 288 | 20240808 | 143800 | 7817260000 | 70500 | 70500 | 70900 | 70500 | 614 |
| 289 | 20240808 | 143700 | 7773891700 | 70500 | 70500 | 70700 | 70500 | 107 |
| 290 | 20240808 | 143600 | 7766338600 | 70500 | 70800 | 70900 | 70500 | 107 |
| 291 | 20240808 | 143500 | 7758777300 | 70900 | 70500 | 70900 | 70500 | 142 |
| 292 | 20240808 | 143400 | 7748731600 | 70600 | 70500 | 70700 | 70500 | 132 |
| 293 | 20240808 | 143300 | 7739415500 | 70500 | 70500 | 70800 | 70500 | 328 |
| 294 | 20240808 | 143200 | 7716228700 | 70500 | 70600 | 70700 | 70400 | 172 |
| 295 | 20240808 | 143100 | 7704091400 | 70500 | 70400 | 70800 | 70400 | 202 |
| 296 | 20240808 | 143000 | 7689834700 | 70400 | 70400 | 70400 | 70400 | 79 |
| 297 | 20240808 | 142900 | 7684273100 | 70400 | 70500 | 70900 | 70300 | 430 |
| 298 | 20240808 | 142800 | 7653952600 | 70400 | 70400 | 70500 | 70400 | 115 |
| 299 | 20240808 | 142700 | 7645853600 | 70400 | 70500 | 70500 | 70400 | 148 |
| 300 | 20240808 | 142600 | 7635429900 | 70700 | 70500 | 70800 | 70400 | 374 |
| 301 | 20240808 | 142500 | 7609041200 | 70500 | 70400 | 70500 | 70400 | 97 |
| 302 | 20240808 | 142400 | 7602206200 | 70400 | 70800 | 70800 | 70400 | 537 |
| 303 | 20240808 | 142300 | 7564273000 | 70700 | 70700 | 70800 | 70700 | 140 |
| 304 | 20240808 | 142200 | 7554369000 | 70700 | 70900 | 71000 | 70700 | 349 |
| 305 | 20240808 | 142100 | 7529631400 | 70800 | 70800 | 70900 | 70800 | 125 |
| 306 | 20240808 | 142000 | 7520775800 | 70800 | 70800 | 70900 | 70800 | 77 |
| 307 | 20240808 | 141900 | 7515321400 | 71000 | 70900 | 71000 | 70800 | 165 |
| 308 | 20240808 | 141800 | 7503620800 | 70800 | 70900 | 70900 | 70800 | 114 |
| 309 | 20240808 | 141700 | 7495542300 | 70800 | 70800 | 71000 | 70800 | 200 |
| 310 | 20240808 | 141600 | 7481358200 | 70900 | 70900 | 70900 | 70800 | 57 |
| 311 | 20240808 | 141500 | 7477319600 | 70800 | 70800 | 71000 | 70700 | 124 |
| 312 | 20240808 | 141400 | 7468524800 | 70800 | 70700 | 70900 | 70600 | 92 |
| 313 | 20240808 | 141300 | 7462013700 | 70600 | 70700 | 71000 | 70600 | 336 |
| 314 | 20240808 | 141200 | 7438193500 | 70700 | 70800 | 70900 | 70600 | 99 |
| 315 | 20240808 | 141100 | 7431182700 | 70800 | 70600 | 70800 | 70600 | 50 |
| 316 | 20240808 | 141000 | 7427646000 | 70800 | 70800 | 70900 | 70600 | 474 |
| 317 | 20240808 | 140900 | 7394105700 | 70900 | 70600 | 70900 | 70600 | 77 |
| 318 | 20240808 | 140800 | 7388668300 | 70600 | 70700 | 70900 | 70600 | 163 |
| 319 | 20240808 | 140700 | 7377121000 | 70700 | 70700 | 70800 | 70700 | 148 |
| 320 | 20240808 | 140600 | 7366647900 | 70800 | 70700 | 70900 | 70700 | 173 |
| 321 | 20240808 | 140500 | 7354405200 | 70700 | 70700 | 70800 | 70700 | 163 |
| 322 | 20240808 | 140400 | 7342875400 | 70700 | 70900 | 71000 | 70700 | 91 |
| 323 | 20240808 | 140300 | 7336422000 | 71000 | 70600 | 71000 | 70600 | 153 |
| 324 | 20240808 | 140200 | 7325587200 | 70700 | 70600 | 70700 | 70600 | 93 |
| 325 | 20240808 | 140100 | 7319015200 | 70800 | 70600 | 70900 | 70500 | 180 |
| 326 | 20240808 | 140000 | 7306285600 | 70600 | 70600 | 70700 | 70500 | 281 |
| 327 | 20240808 | 135900 | 7286425800 | 70500 | 70500 | 70600 | 70400 | 136 |
| 328 | 20240808 | 135800 | 7276830400 | 70500 | 70600 | 70800 | 70400 | 178 |
| 329 | 20240808 | 135700 | 7264252400 | 70600 | 70600 | 70900 | 70500 | 91 |
| 330 | 20240808 | 135600 | 7257812700 | 70500 | 70500 | 70600 | 70500 | 83 |
| 331 | 20240808 | 135500 | 7251957200 | 70500 | 70300 | 70600 | 70300 | 55 |
| 332 | 20240808 | 135400 | 7248078400 | 70300 | 70400 | 70600 | 70300 | 151 |
| 333 | 20240808 | 135300 | 7237448400 | 70400 | 70300 | 70600 | 70300 | 764 |
| 334 | 20240808 | 135200 | 7183630800 | 70300 | 70400 | 70400 | 70300 | 254 |
| 335 | 20240808 | 135100 | 7165758200 | 70300 | 70500 | 70500 | 70300 | 284 |
| 336 | 20240808 | 135000 | 7145766600 | 70400 | 70400 | 70500 | 70400 | 129 |
| 337 | 20240808 | 134900 | 7136676000 | 70500 | 70600 | 70600 | 70500 | 307 |
| 338 | 20240808 | 134800 | 7115025900 | 70500 | 70600 | 70700 | 70500 | 86 |
| 339 | 20240808 | 134700 | 7108953000 | 70900 | 70500 | 70900 | 70500 | 452 |
| 340 | 20240808 | 134600 | 7077031100 | 70700 | 70600 | 70800 | 70500 | 234 |
| 341 | 20240808 | 134500 | 7060497600 | 70500 | 70600 | 70800 | 70500 | 123 |
| 342 | 20240808 | 134400 | 7051815100 | 70500 | 70500 | 70600 | 70500 | 58 |
| 343 | 20240808 | 134300 | 7047722000 | 70500 | 70400 | 70800 | 70300 | 465 |
| 344 | 20240808 | 134200 | 7014909400 | 70400 | 70400 | 70400 | 70300 | 70 |
| 345 | 20240808 | 134100 | 7009983700 | 70300 | 70300 | 70900 | 70300 | 273 |
| 346 | 20240808 | 134000 | 6990718400 | 70300 | 70300 | 70400 | 70200 | 170 |
| 347 | 20240808 | 133900 | 6978771000 | 70400 | 70300 | 70400 | 70200 | 322 |
| 348 | 20240808 | 133800 | 6956140200 | 70300 | 70300 | 70300 | 70200 | 644 |
| 349 | 20240808 | 133700 | 6910881100 | 70300 | 70400 | 70400 | 70200 | 271 |
| 350 | 20240808 | 133600 | 6891832100 | 70400 | 70400 | 70400 | 70300 | 566 |
| 351 | 20240808 | 133500 | 6851995700 | 70400 | 70400 | 70500 | 70400 | 130 |
| 352 | 20240808 | 133400 | 6842835500 | 70400 | 70500 | 70500 | 70400 | 683 |
| 353 | 20240808 | 133300 | 6794716100 | 70600 | 70600 | 70700 | 70500 | 173 |
| 354 | 20240808 | 133200 | 6782503700 | 70700 | 70700 | 70700 | 70600 | 157 |
| 355 | 20240808 | 133100 | 6771409100 | 70700 | 70600 | 70700 | 70600 | 112 |
| 356 | 20240808 | 133000 | 6763494100 | 70700 | 70700 | 70700 | 70700 | 115 |
| 357 | 20240808 | 132900 | 6755363600 | 70800 | 70500 | 71000 | 70500 | 318 |
| 358 | 20240808 | 132800 | 6732877600 | 70600 | 70600 | 70600 | 70500 | 1016 |
| 359 | 20240808 | 132700 | 6661156300 | 70600 | 70800 | 70900 | 70600 | 536 |
| 360 | 20240808 | 132600 | 6623208200 | 70800 | 70900 | 70900 | 70800 | 127 |
| 361 | 20240808 | 132500 | 6614204200 | 70900 | 70900 | 71100 | 70800 | 357 |
| 362 | 20240808 | 132400 | 6588860600 | 71000 | 70900 | 71000 | 70900 | 79 |
| 363 | 20240808 | 132300 | 6583252100 | 71000 | 70800 | 71000 | 70800 | 82 |
| 364 | 20240808 | 132200 | 6577434300 | 70800 | 71000 | 71000 | 70800 | 192 |
| 365 | 20240808 | 132100 | 6563813800 | 71000 | 70900 | 71000 | 70800 | 122 |
| 366 | 20240808 | 132000 | 6555161300 | 70800 | 70900 | 70900 | 70800 | 190 |
| 367 | 20240808 | 131900 | 6541691000 | 70800 | 70900 | 70900 | 70800 | 16 |
| 368 | 20240808 | 131800 | 6540556800 | 70800 | 70800 | 70900 | 70800 | 163 |
| 369 | 20240808 | 131700 | 6529002500 | 70900 | 70800 | 70900 | 70800 | 155 |
| 370 | 20240808 | 131600 | 6518020800 | 70800 | 70900 | 70900 | 70800 | 18 |
| 371 | 20240808 | 131500 | 6516745000 | 70900 | 70900 | 70900 | 70800 | 268 |
| 372 | 20240808 | 131400 | 6497744500 | 70800 | 70900 | 70900 | 70800 | 49 |
| 373 | 20240808 | 131300 | 6494270600 | 70900 | 70900 | 70900 | 70800 | 71 |
| 374 | 20240808 | 131200 | 6489237300 | 70900 | 70800 | 70900 | 70800 | 237 |
| 375 | 20240808 | 131100 | 6472445500 | 70800 | 70900 | 71100 | 70800 | 109 |
| 376 | 20240808 | 131000 | 6464715000 | 70800 | 70900 | 71000 | 70800 | 132 |
| 377 | 20240808 | 130900 | 6455358900 | 71100 | 71200 | 71400 | 70900 | 594 |
| 378 | 20240808 | 130800 | 6412978100 | 71200 | 71000 | 71300 | 70600 | 2338 |
| 379 | 20240808 | 130700 | 6247516400 | 71300 | 71000 | 71300 | 71000 | 16 |
| 380 | 20240808 | 130600 | 6246376200 | 71000 | 70900 | 71300 | 70900 | 412 |
| 381 | 20240808 | 130500 | 6217062300 | 71000 | 70900 | 71000 | 70900 | 220 |
| 382 | 20240808 | 130400 | 6201447100 | 70900 | 70900 | 71000 | 70900 | 86 |
| 383 | 20240808 | 130300 | 6195341400 | 71000 | 70900 | 71000 | 70900 | 103 |
| 384 | 20240808 | 130200 | 6188028800 | 70900 | 71000 | 71200 | 70900 | 651 |
| 385 | 20240808 | 130100 | 6141783600 | 71200 | 71100 | 71200 | 71000 | 228 |
| 386 | 20240808 | 130000 | 6125572200 | 71200 | 71100 | 71200 | 71000 | 264 |
| 387 | 20240808 | 125900 | 6106806700 | 71100 | 71000 | 71100 | 71000 | 899 |
| 388 | 20240808 | 125800 | 6042908400 | 71100 | 71100 | 71100 | 71000 | 131 |
| 389 | 20240808 | 125700 | 6033598400 | 71100 | 71000 | 71100 | 71000 | 154 |
| 390 | 20240808 | 125600 | 6022651100 | 71200 | 71300 | 71300 | 71100 | 1008 |
| 391 | 20240808 | 125500 | 5950891900 | 71300 | 71200 | 71300 | 71200 | 156 |
| 392 | 20240808 | 125400 | 5939771500 | 71300 | 71300 | 71300 | 71200 | 103 |
| 393 | 20240808 | 125300 | 5932433000 | 71300 | 71200 | 71400 | 71200 | 529 |
| 394 | 20240808 | 125200 | 5894728200 | 71200 | 71300 | 71300 | 71200 | 220 |
| 395 | 20240808 | 125100 | 5879057700 | 71300 | 71200 | 71300 | 71200 | 85 |
| 396 | 20240808 | 125000 | 5872999100 | 71300 | 71200 | 71500 | 71200 | 140 |
| 397 | 20240808 | 124900 | 5863014000 | 71200 | 71100 | 71500 | 71100 | 54 |
| 398 | 20240808 | 124800 | 5859163300 | 71500 | 71200 | 71500 | 71100 | 230 |
| 399 | 20240808 | 124700 | 5842777200 | 71200 | 71300 | 71400 | 71200 | 101 |
| 400 | 20240808 | 124600 | 5835571900 | 71300 | 71200 | 71500 | 71200 | 191 |
| 401 | 20240808 | 124500 | 5821943500 | 71300 | 71200 | 71500 | 71000 | 209 |
| 402 | 20240808 | 124400 | 5807059100 | 71200 | 71300 | 71300 | 71200 | 240 |
| 403 | 20240808 | 124300 | 5789954800 | 71300 | 71200 | 71500 | 71200 | 201 |
| 404 | 20240808 | 124200 | 5775621400 | 71200 | 71100 | 71300 | 71000 | 72 |
| 405 | 20240808 | 124100 | 5770497900 | 71100 | 71100 | 71600 | 71100 | 178 |
| 406 | 20240808 | 124000 | 5757818500 | 71200 | 71100 | 71200 | 71100 | 151 |
| 407 | 20240808 | 123900 | 5747071100 | 71200 | 71200 | 71600 | 71100 | 169 |
| 408 | 20240808 | 123800 | 5735022500 | 71200 | 71100 | 71300 | 71100 | 73 |
| 409 | 20240808 | 123700 | 5729821500 | 71300 | 71200 | 71600 | 71100 | 249 |
| 410 | 20240808 | 123600 | 5712085200 | 71200 | 71100 | 71200 | 71000 | 189 |
| 411 | 20240808 | 123500 | 5698644000 | 71100 | 71000 | 71100 | 71000 | 154 |
| 412 | 20240808 | 123400 | 5687697200 | 71100 | 71100 | 71200 | 71000 | 658 |
| 413 | 20240808 | 123300 | 5640877500 | 71200 | 71100 | 71200 | 71100 | 73 |
| 414 | 20240808 | 123200 | 5635683000 | 71100 | 71100 | 71200 | 71100 | 271 |
| 415 | 20240808 | 123100 | 5616391400 | 71200 | 71100 | 71200 | 71100 | 45 |
| 416 | 20240808 | 123000 | 5613191100 | 71100 | 71100 | 71200 | 71100 | 192 |
| 417 | 20240808 | 122900 | 5599527900 | 71200 | 71100 | 71200 | 71100 | 132 |
| 418 | 20240808 | 122800 | 5590132600 | 71100 | 71500 | 71700 | 71100 | 151 |
| 419 | 20240808 | 122700 | 5579355700 | 71200 | 71200 | 71600 | 71000 | 435 |
| 420 | 20240808 | 122600 | 5548319500 | 71100 | 71500 | 71600 | 71100 | 183 |
| 421 | 20240808 | 122500 | 5535275500 | 71100 | 71200 | 71500 | 71000 | 592 |
| 422 | 20240808 | 122400 | 5493114100 | 71200 | 71200 | 71200 | 71000 | 777 |
| 423 | 20240808 | 122300 | 5437906500 | 71100 | 70900 | 71200 | 70900 | 742 |
| 424 | 20240808 | 122200 | 5385212800 | 71000 | 71000 | 71000 | 70900 | 109 |
| 425 | 20240808 | 122100 | 5377474100 | 71000 | 71000 | 71000 | 70900 | 134 |
| 426 | 20240808 | 122000 | 5367961600 | 71000 | 71000 | 71000 | 70900 | 142 |
| 427 | 20240808 | 121900 | 5357880100 | 70900 | 70900 | 71000 | 70900 | 227 |
| 428 | 20240808 | 121800 | 5341763800 | 71000 | 71000 | 71000 | 70900 | 226 |
| 429 | 20240808 | 121700 | 5325717900 | 71000 | 70900 | 71000 | 70900 | 284 |
| 430 | 20240808 | 121600 | 5305554800 | 71000 | 71000 | 71100 | 70900 | 614 |
| 431 | 20240808 | 121500 | 5261989100 | 71000 | 71000 | 71100 | 71000 | 184 |
| 432 | 20240808 | 121400 | 5248910700 | 71100 | 71100 | 71200 | 71100 | 409 |
| 433 | 20240808 | 121300 | 5219809600 | 71200 | 71200 | 71200 | 71100 | 79 |
| 434 | 20240808 | 121200 | 5214187200 | 71100 | 71100 | 71200 | 71100 | 190 |
| 435 | 20240808 | 121100 | 5200664000 | 71200 | 71200 | 71300 | 71100 | 530 |
| 436 | 20240808 | 121000 | 5162909000 | 71300 | 71300 | 71300 | 71200 | 158 |
| 437 | 20240808 | 120900 | 5151647100 | 71300 | 71300 | 71300 | 71200 | 224 |
| 438 | 20240808 | 120800 | 5135680500 | 71300 | 71200 | 71300 | 71200 | 193 |
| 439 | 20240808 | 120700 | 5121922600 | 71300 | 71200 | 71300 | 71200 | 118 |
| 440 | 20240808 | 120600 | 5113512400 | 71300 | 71400 | 71500 | 71300 | 218 |
| 441 | 20240808 | 120500 | 5097934400 | 71400 | 71400 | 71500 | 71300 | 272 |
| 442 | 20240808 | 120400 | 5078500100 | 71500 | 71400 | 71500 | 71100 | 407 |
| 443 | 20240808 | 120300 | 5049446100 | 71400 | 71300 | 71500 | 71200 | 272 |
| 444 | 20240808 | 120200 | 5030029900 | 71200 | 71200 | 71400 | 71200 | 414 |
| 445 | 20240808 | 120100 | 5000522800 | 71200 | 71200 | 71300 | 71200 | 160 |
| 446 | 20240808 | 120000 | 4989119500 | 71300 | 71300 | 71300 | 71200 | 309 |
| 447 | 20240808 | 115900 | 4967089800 | 71200 | 71400 | 71400 | 71200 | 61 |
| 448 | 20240808 | 115800 | 4962740600 | 71400 | 71100 | 71400 | 71100 | 173 |
| 449 | 20240808 | 115700 | 4950420300 | 71200 | 71200 | 71300 | 71100 | 193 |
| 450 | 20240808 | 115600 | 4936678300 | 71200 | 71200 | 71200 | 71100 | 322 |
| 451 | 20240808 | 115500 | 4913755200 | 71100 | 71100 | 71200 | 71100 | 56 |
| 452 | 20240808 | 115400 | 4909769800 | 71100 | 71200 | 71200 | 71100 | 110 |
| 453 | 20240808 | 115300 | 4901939700 | 71100 | 71200 | 71200 | 71100 | 217 |
| 454 | 20240808 | 115200 | 4886500800 | 71200 | 71100 | 71400 | 71100 | 106 |
| 455 | 20240808 | 115100 | 4878954400 | 71200 | 71100 | 71400 | 71100 | 172 |
| 456 | 20240808 | 115000 | 4866705900 | 71100 | 71100 | 71400 | 71100 | 39 |
| 457 | 20240808 | 114900 | 4863932300 | 71400 | 71100 | 71400 | 71100 | 359 |
| 458 | 20240808 | 114800 | 4838366400 | 71200 | 71100 | 71200 | 71100 | 96 |
| 459 | 20240808 | 114700 | 4831535800 | 71200 | 71100 | 71200 | 71100 | 23 |
| 460 | 20240808 | 114600 | 4829900300 | 71200 | 71100 | 71400 | 71100 | 208 |
| 461 | 20240808 | 114500 | 4815088600 | 71200 | 71200 | 71200 | 71100 | 114 |
| 462 | 20240808 | 114400 | 4806975100 | 71200 | 71200 | 71400 | 71100 | 187 |
| 463 | 20240808 | 114300 | 4793643000 | 71300 | 71000 | 71300 | 71000 | 229 |
| 464 | 20240808 | 114200 | 4777353100 | 71100 | 70900 | 71400 | 70900 | 560 |
| 465 | 20240808 | 114100 | 4737564600 | 70900 | 70900 | 71000 | 70900 | 158 |
| 466 | 20240808 | 114000 | 4726347200 | 71000 | 71000 | 71000 | 70900 | 173 |
| 467 | 20240808 | 113900 | 4714065000 | 71000 | 70900 | 71000 | 70900 | 84 |
| 468 | 20240808 | 113800 | 4708101500 | 71000 | 71400 | 71400 | 71000 | 55 |
| 469 | 20240808 | 113700 | 4704189800 | 71400 | 71100 | 71400 | 70900 | 1380 |
| 470 | 20240808 | 113600 | 4606166700 | 71200 | 71100 | 71200 | 71100 | 85 |
| 471 | 20240808 | 113500 | 4600118200 | 71100 | 71200 | 71400 | 71100 | 163 |
| 472 | 20240808 | 113400 | 4588514900 | 71400 | 71000 | 71500 | 70900 | 346 |
| 473 | 20240808 | 113300 | 4563909900 | 71100 | 71000 | 71300 | 71000 | 394 |
| 474 | 20240808 | 113200 | 4535886700 | 71300 | 70900 | 71300 | 70900 | 272 |
| 475 | 20240808 | 113100 | 4516544800 | 71200 | 71000 | 71500 | 71000 | 406 |
| 476 | 20240808 | 113000 | 4487686500 | 71500 | 71100 | 71500 | 71000 | 249 |
| 477 | 20240808 | 112900 | 4469934500 | 71100 | 71100 | 71200 | 71100 | 223 |
| 478 | 20240808 | 112800 | 4454071100 | 71100 | 71300 | 71800 | 71100 | 177 |
| 479 | 20240808 | 112700 | 4441448300 | 71200 | 71300 | 71500 | 71200 | 313 |
| 480 | 20240808 | 112600 | 4419140000 | 71500 | 71500 | 71700 | 71300 | 1596 |
| 481 | 20240808 | 112500 | 4305129700 | 71400 | 71300 | 71500 | 71300 | 247 |
| 482 | 20240808 | 112400 | 4287498300 | 71500 | 71500 | 71700 | 71300 | 219 |
| 483 | 20240808 | 112300 | 4271839200 | 71500 | 71400 | 71500 | 71300 | 282 |
| 484 | 20240808 | 112200 | 4251713600 | 71400 | 71400 | 71700 | 71300 | 368 |
| 485 | 20240808 | 112100 | 4225378100 | 71400 | 71600 | 71600 | 71300 | 528 |
| 486 | 20240808 | 112000 | 4187591700 | 71600 | 71500 | 71600 | 71400 | 148 |
| 487 | 20240808 | 111900 | 4177014000 | 71400 | 71400 | 71500 | 71400 | 316 |
| 488 | 20240808 | 111800 | 4154423900 | 71500 | 71400 | 71500 | 71400 | 214 |
| 489 | 20240808 | 111700 | 4139127500 | 71400 | 71400 | 71800 | 71400 | 184 |
| 490 | 20240808 | 111600 | 4125974000 | 71400 | 71400 | 71500 | 71400 | 71 |
| 491 | 20240808 | 111500 | 4120900100 | 71500 | 71500 | 71600 | 71400 | 146 |
| 492 | 20240808 | 111400 | 4110459000 | 71800 | 71400 | 71800 | 71400 | 207 |
| 493 | 20240808 | 111300 | 4095654500 | 71500 | 71400 | 71600 | 71300 | 553 |
| 494 | 20240808 | 111200 | 4056118500 | 71400 | 71300 | 71500 | 71300 | 290 |
| 495 | 20240808 | 111100 | 4035418500 | 71400 | 71500 | 71700 | 71400 | 299 |
| 496 | 20240808 | 111000 | 4014064600 | 71500 | 71500 | 71600 | 71400 | 332 |
| 497 | 20240808 | 110900 | 3990327300 | 71500 | 71400 | 71700 | 71400 | 667 |
| 498 | 20240808 | 110800 | 3942654600 | 71500 | 71700 | 71700 | 71500 | 298 |
| 499 | 20240808 | 110700 | 3921331900 | 71700 | 71500 | 71700 | 71500 | 238 |
| 500 | 20240808 | 110600 | 3904280400 | 71700 | 71500 | 71800 | 71400 | 816 |
| 501 | 20240808 | 110500 | 3845817000 | 71500 | 71600 | 71600 | 71400 | 1259 |
| 502 | 20240808 | 110400 | 3755738000 | 71700 | 71700 | 71700 | 71600 | 164 |
| 503 | 20240808 | 110300 | 3743984600 | 71700 | 71600 | 71700 | 71600 | 171 |
| 504 | 20240808 | 110200 | 3731725000 | 71600 | 71600 | 71700 | 71600 | 199 |
| 505 | 20240808 | 110100 | 3717475000 | 71600 | 71600 | 71700 | 71600 | 200 |
| 506 | 20240808 | 110000 | 3703136300 | 71700 | 71700 | 71700 | 71600 | 122 |
| 507 | 20240808 | 105900 | 3694390900 | 71700 | 71800 | 71800 | 71500 | 197 |
| 508 | 20240808 | 105800 | 3680278100 | 71800 | 71800 | 71800 | 71600 | 224 |
| 509 | 20240808 | 105700 | 3664204900 | 71800 | 71600 | 71900 | 71600 | 664 |
| 510 | 20240808 | 105600 | 3616545400 | 71500 | 71800 | 71800 | 71500 | 1020 |
| 511 | 20240808 | 105500 | 3543393000 | 71800 | 71700 | 71800 | 71700 | 501 |
| 512 | 20240808 | 105400 | 3507426900 | 71700 | 71800 | 71800 | 71700 | 294 |
| 513 | 20240808 | 105300 | 3486331900 | 71800 | 71700 | 71800 | 71700 | 538 |
| 514 | 20240808 | 105200 | 3447755800 | 71700 | 71700 | 71800 | 71700 | 390 |
| 515 | 20240808 | 105100 | 3419778900 | 71800 | 71800 | 71800 | 71700 | 146 |
| 516 | 20240808 | 105000 | 3409301600 | 71800 | 71800 | 71800 | 71700 | 230 |
| 517 | 20240808 | 104900 | 3392788900 | 71800 | 71800 | 71900 | 71700 | 803 |
| 518 | 20240808 | 104800 | 3335100600 | 71700 | 71800 | 71800 | 71700 | 113 |
| 519 | 20240808 | 104700 | 3326994200 | 71700 | 71800 | 71900 | 71700 | 304 |
| 520 | 20240808 | 104600 | 3305167300 | 71800 | 71700 | 72000 | 71700 | 451 |
| 521 | 20240808 | 104500 | 3272762200 | 71800 | 71800 | 71800 | 71800 | 685 |
| 522 | 20240808 | 104400 | 3223579200 | 71800 | 71800 | 71800 | 71700 | 191 |
| 523 | 20240808 | 104300 | 3209868100 | 71800 | 71700 | 71800 | 71700 | 131 |
| 524 | 20240808 | 104200 | 3200466500 | 71800 | 71500 | 71800 | 71500 | 251 |
| 525 | 20240808 | 104100 | 3182467000 | 71600 | 71800 | 71800 | 71600 | 130 |
| 526 | 20240808 | 104000 | 3173158600 | 71600 | 71400 | 71800 | 71400 | 160 |
| 527 | 20240808 | 103900 | 3161696600 | 71600 | 71600 | 71600 | 71400 | 148 |
| 528 | 20240808 | 103800 | 3151113000 | 71700 | 71500 | 71800 | 71400 | 1044 |
| 529 | 20240808 | 103700 | 3076232000 | 71700 | 71500 | 71800 | 71400 | 413 |
| 530 | 20240808 | 103600 | 3046648100 | 71500 | 71400 | 71900 | 71300 | 661 |
| 531 | 20240808 | 103500 | 2999416400 | 71300 | 71400 | 71400 | 71300 | 158 |
| 532 | 20240808 | 103400 | 2988143100 | 71300 | 71500 | 71500 | 71300 | 189 |
| 533 | 20240808 | 103300 | 2974660400 | 71400 | 71300 | 71500 | 71200 | 156 |
| 534 | 20240808 | 103200 | 2963517100 | 71300 | 71400 | 71600 | 71200 | 363 |
| 535 | 20240808 | 103100 | 2937567300 | 71400 | 71200 | 71500 | 71100 | 1293 |
| 536 | 20240808 | 103000 | 2845403300 | 71200 | 71400 | 71500 | 71200 | 965 |
| 537 | 20240808 | 102900 | 2776541200 | 71500 | 71700 | 72100 | 71400 | 936 |
| 538 | 20240808 | 102800 | 2709513100 | 71800 | 71700 | 71900 | 71600 | 332 |
| 539 | 20240808 | 102700 | 2685681700 | 71800 | 72300 | 72400 | 71700 | 670 |
| 540 | 20240808 | 102600 | 2637382300 | 72300 | 72100 | 72300 | 72100 | 806 |
| 541 | 20240808 | 102500 | 2579173000 | 72200 | 72000 | 72200 | 71900 | 1246 |
| 542 | 20240808 | 102400 | 2489395200 | 72000 | 71700 | 72000 | 71700 | 1423 |
| 543 | 20240808 | 102300 | 2387121400 | 71900 | 71900 | 71900 | 71700 | 140 |
| 544 | 20240808 | 102200 | 2377072000 | 71800 | 71600 | 72000 | 71600 | 193 |
| 545 | 20240808 | 102100 | 2363218000 | 71700 | 71800 | 71900 | 71700 | 258 |
| 546 | 20240808 | 102000 | 2344710800 | 71700 | 71800 | 71900 | 71700 | 220 |
| 547 | 20240808 | 101900 | 2328904400 | 71800 | 71800 | 72000 | 71700 | 1691 |
| 548 | 20240808 | 101800 | 2207321600 | 71800 | 71400 | 71800 | 71400 | 188 |
| 549 | 20240808 | 101700 | 2193844800 | 71400 | 71200 | 71800 | 71200 | 1270 |
| 550 | 20240808 | 101600 | 2102920100 | 71300 | 71200 | 71500 | 71200 | 391 |
| 551 | 20240808 | 101500 | 2075000900 | 71300 | 71100 | 71500 | 71100 | 374 |
| 552 | 20240808 | 101400 | 2048317900 | 71100 | 71000 | 71300 | 71000 | 1165 |
| 553 | 20240808 | 101300 | 1965478100 | 71000 | 71000 | 71300 | 70900 | 3394 |
| 554 | 20240808 | 101200 | 1724273900 | 71000 | 70900 | 71000 | 70900 | 34 |
| 555 | 20240808 | 101100 | 1721862700 | 70900 | 70900 | 70900 | 70800 | 150 |
| 556 | 20240808 | 101000 | 1711234800 | 70900 | 70900 | 70900 | 70800 | 46 |
| 557 | 20240808 | 100900 | 1707973500 | 70800 | 70800 | 70800 | 70800 | 15 |
| 558 | 20240808 | 100800 | 1706911500 | 70700 | 70800 | 70800 | 70700 | 110 |
| 559 | 20240808 | 100700 | 1699124100 | 70800 | 70700 | 70800 | 70700 | 114 |
| 560 | 20240808 | 100600 | 1691063300 | 70800 | 70800 | 70800 | 70800 | 83 |
| 561 | 20240808 | 100500 | 1685186900 | 70800 | 70700 | 70800 | 70600 | 144 |
| 562 | 20240808 | 100400 | 1675011400 | 70700 | 70900 | 71000 | 70700 | 282 |
| 563 | 20240808 | 100300 | 1655036900 | 70900 | 70900 | 71000 | 70900 | 149 |
| 564 | 20240808 | 100200 | 1644464500 | 70900 | 70700 | 70900 | 70700 | 79 |
| 565 | 20240808 | 100100 | 1638873100 | 70900 | 70700 | 70900 | 70700 | 233 |
| 566 | 20240808 | 100000 | 1622371300 | 70600 | 70800 | 70800 | 70300 | 798 |
| 567 | 20240808 | 095900 | 1566051500 | 70800 | 70900 | 70900 | 70600 | 106 |
| 568 | 20240808 | 095800 | 1558552300 | 70900 | 70800 | 70900 | 70800 | 218 |
| 569 | 20240808 | 095700 | 1543096200 | 70800 | 70800 | 70800 | 70800 | 66 |
| 570 | 20240808 | 095600 | 1538423400 | 70800 | 70900 | 70900 | 70700 | 91 |
| 571 | 20240808 | 095500 | 1531982200 | 70900 | 70800 | 70900 | 70700 | 384 |
| 572 | 20240808 | 095400 | 1504802500 | 70800 | 70200 | 70800 | 70200 | 1246 |
| 573 | 20240808 | 095300 | 1416977600 | 70200 | 70100 | 70200 | 70100 | 96 |
| 574 | 20240808 | 095200 | 1410245600 | 70100 | 70100 | 70100 | 70100 | 241 |
| 575 | 20240808 | 095100 | 1393351500 | 70200 | 70200 | 70200 | 70200 | 15 |
| 576 | 20240808 | 095000 | 1392298500 | 70100 | 70100 | 70100 | 70100 | 43 |
| 577 | 20240808 | 094900 | 1389284200 | 70300 | 70300 | 70300 | 70100 | 99 |
| 578 | 20240808 | 094800 | 1382333900 | 70200 | 70100 | 70300 | 70100 | 28 |
| 579 | 20240808 | 094700 | 1380367700 | 70200 | 70200 | 70300 | 70200 | 153 |
| 580 | 20240808 | 094600 | 1369626100 | 70200 | 70200 | 70200 | 70200 | 85 |
| 581 | 20240808 | 094500 | 1363659100 | 70200 | 70200 | 70200 | 70200 | 21 |
| 582 | 20240808 | 094400 | 1362184900 | 70200 | 70100 | 70400 | 70100 | 682 |
| 583 | 20240808 | 094300 | 1314256000 | 70100 | 70100 | 70200 | 70100 | 20 |
| 584 | 20240808 | 094200 | 1312853400 | 70200 | 70100 | 70200 | 70000 | 19 |
| 585 | 20240808 | 094100 | 1311522400 | 70200 | 70100 | 70200 | 70100 | 532 |
| 586 | 20240808 | 094000 | 1274228500 | 70100 | 70100 | 70100 | 70100 | 1 |
| 587 | 20240808 | 093900 | 1274158400 | 70200 | 70200 | 70200 | 70100 | 73 |
| 588 | 20240808 | 093800 | 1269033900 | 70200 | 70200 | 70200 | 70200 | 71 |
| 589 | 20240808 | 093700 | 1264049700 | 70200 | 70100 | 70200 | 70100 | 105 |
| 590 | 20240808 | 093600 | 1256686300 | 70100 | 70100 | 70200 | 70100 | 46 |
| 591 | 20240808 | 093500 | 1253461400 | 70100 | 70100 | 70200 | 70100 | 44 |
| 592 | 20240808 | 093400 | 1250376800 | 70200 | 70100 | 70200 | 70100 | 170 |
| 593 | 20240808 | 093300 | 1238455300 | 70200 | 70200 | 70200 | 70200 | 4 |
| 594 | 20240808 | 093200 | 1238174500 | 70000 | 70100 | 70100 | 70000 | 55 |
| 595 | 20240808 | 093100 | 1234322900 | 70100 | 70000 | 70100 | 69900 | 340 |
| 596 | 20240808 | 093000 | 1210508600 | 70100 | 69900 | 70100 | 69800 | 35 |
| 597 | 20240808 | 092900 | 1208061400 | 69800 | 70000 | 70100 | 69800 | 1589 |
| 598 | 20240808 | 092800 | 1096852300 | 70100 | 70200 | 70200 | 70100 | 618 |
| 599 | 20240808 | 092700 | 1053498800 | 70200 | 70200 | 70200 | 70200 | 8 |
| 600 | 20240808 | 092600 | 1052937200 | 70300 | 70300 | 70300 | 70300 | 130 |
| 601 | 20240808 | 092500 | 1043798200 | 70200 | 70200 | 70300 | 70200 | 103 |
| 602 | 20240808 | 092400 | 1036566100 | 70100 | 70200 | 70200 | 70100 | 238 |
| 603 | 20240808 | 092300 | 1019862100 | 70300 | 70400 | 70400 | 70300 | 3 |
| 604 | 20240808 | 092200 | 1019651000 | 70400 | 70300 | 70400 | 70300 | 249 |
| 605 | 20240808 | 092100 | 1002145300 | 70400 | 70300 | 70500 | 70300 | 165 |
| 606 | 20240808 | 092000 | 990526200 | 70300 | 70500 | 70600 | 70300 | 272 |
| 607 | 20240808 | 091900 | 971380800 | 70400 | 70500 | 70500 | 70400 | 273 |
| 608 | 20240808 | 091800 | 952140300 | 70500 | 70300 | 70500 | 70300 | 127 |
| 609 | 20240808 | 091700 | 943195900 | 70200 | 70200 | 70400 | 70200 | 282 |
| 610 | 20240808 | 091600 | 923386600 | 70200 | 70100 | 70200 | 70100 | 77 |
| 611 | 20240808 | 091500 | 917983800 | 70200 | 70300 | 70300 | 70100 | 57 |
| 612 | 20240808 | 091400 | 913983100 | 70300 | 70300 | 70300 | 70100 | 155 |
| 613 | 20240808 | 091300 | 903095400 | 70300 | 70100 | 70300 | 70000 | 448 |
| 614 | 20240808 | 091200 | 871665900 | 70000 | 70000 | 70200 | 70000 | 166 |
| 615 | 20240808 | 091100 | 860031600 | 70100 | 70300 | 70300 | 70000 | 1051 |
| 616 | 20240808 | 091000 | 786425700 | 70300 | 70600 | 70600 | 70100 | 703 |
| 617 | 20240808 | 090900 | 737018900 | 70500 | 70600 | 70700 | 70300 | 1384 |
| 618 | 20240808 | 090800 | 639424400 | 70600 | 70200 | 70600 | 70200 | 329 |
| 619 | 20240808 | 090700 | 616254800 | 70200 | 70200 | 70400 | 70000 | 820 |
| 620 | 20240808 | 090600 | 558703100 | 70300 | 70400 | 70700 | 70200 | 884 |
| 621 | 20240808 | 090500 | 496422700 | 70400 | 70500 | 70500 | 69900 | 440 |
| 622 | 20240808 | 090400 | 465556500 | 70400 | 69700 | 70400 | 69500 | 1012 |
| 623 | 20240808 | 090300 | 394847200 | 69700 | 70000 | 70400 | 69700 | 750 |
| 624 | 20240808 | 090200 | 342405700 | 69900 | 69700 | 69900 | 69600 | 270 |
| 625 | 20240808 | 090100 | 323581000 | 69700 | 69500 | 70000 | 69300 | 613 |
| 626 | 20240808 | 090000 | 280926100 | 69500 | 69900 | 69900 | 69100 | 4039 |