37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 192500 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 42106 |
| 3 | 20240808 | 192400 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 4 | 20240808 | 192300 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 5 | 20240808 | 192200 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 6 | 20240808 | 192100 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 7 | 20240808 | 192000 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 8 | 20240808 | 191900 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 9 | 20240808 | 191800 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 10 | 20240808 | 191700 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 11 | 20240808 | 191600 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 12 | 20240808 | 191500 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 13 | 20240808 | 191400 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 14 | 20240808 | 191300 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 15 | 20240808 | 191200 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 16 | 20240808 | 191100 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 17 | 20240808 | 191000 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 18 | 20240808 | 190900 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 19 | 20240808 | 190800 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 20 | 20240808 | 190700 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 21 | 20240808 | 190600 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 22 | 20240808 | 190500 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 23 | 20240808 | 190400 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 24 | 20240808 | 190300 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 25 | 20240808 | 190200 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 26 | 20240808 | 190100 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 27 | 20240808 | 190000 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 28 | 20240808 | 185900 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 29 | 20240808 | 185800 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 30 | 20240808 | 185700 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 31 | 20240808 | 185600 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 32 | 20240808 | 185500 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 42106 |
| 33 | 20240808 | 185400 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 34 | 20240808 | 185300 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 35 | 20240808 | 185200 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 36 | 20240808 | 185100 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 37 | 20240808 | 185000 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 38 | 20240808 | 184900 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 39 | 20240808 | 184800 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 40 | 20240808 | 184700 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 41 | 20240808 | 184600 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 42 | 20240808 | 184500 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 43 | 20240808 | 184400 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 44 | 20240808 | 184300 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 45 | 20240808 | 184200 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 46 | 20240808 | 184100 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 47 | 20240808 | 184000 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 48 | 20240808 | 183900 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 49 | 20240808 | 183800 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 50 | 20240808 | 183700 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 51 | 20240808 | 183600 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 52 | 20240808 | 183500 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 53 | 20240808 | 183400 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 54 | 20240808 | 183300 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 55 | 20240808 | 183200 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 56 | 20240808 | 183100 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 57 | 20240808 | 183000 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 58 | 20240808 | 182900 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 59 | 20240808 | 182800 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 60 | 20240808 | 182700 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 61 | 20240808 | 182600 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 62 | 20240808 | 182500 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 42106 |
| 63 | 20240808 | 182400 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 64 | 20240808 | 182300 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 65 | 20240808 | 182200 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 66 | 20240808 | 182100 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 67 | 20240808 | 182000 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 68 | 20240808 | 181900 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 69 | 20240808 | 181800 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 70 | 20240808 | 181700 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 71 | 20240808 | 181600 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 72 | 20240808 | 181500 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 73 | 20240808 | 181400 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 74 | 20240808 | 181300 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 75 | 20240808 | 181200 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 76 | 20240808 | 181100 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 77 | 20240808 | 181000 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 78 | 20240808 | 180900 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 79 | 20240808 | 180800 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 80 | 20240808 | 180700 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 81 | 20240808 | 180600 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 82 | 20240808 | 180500 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 83 | 20240808 | 180400 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 84 | 20240808 | 180300 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 85 | 20240808 | 180200 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 86 | 20240808 | 180100 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 87 | 20240808 | 180000 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 88 | 20240808 | 175900 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 89 | 20240808 | 175800 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 90 | 20240808 | 175700 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 91 | 20240808 | 175600 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 92 | 20240808 | 175500 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 42106 |
| 93 | 20240808 | 175400 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 94 | 20240808 | 175300 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 95 | 20240808 | 175200 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 96 | 20240808 | 175100 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 97 | 20240808 | 175000 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 98 | 20240808 | 174900 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 99 | 20240808 | 174800 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 100 | 20240808 | 174700 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 101 | 20240808 | 174600 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 102 | 20240808 | 174500 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 103 | 20240808 | 174400 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 104 | 20240808 | 174300 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 105 | 20240808 | 174200 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 106 | 20240808 | 174100 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 107 | 20240808 | 174000 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 108 | 20240808 | 173900 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 109 | 20240808 | 173800 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 110 | 20240808 | 173700 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 111 | 20240808 | 173600 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 112 | 20240808 | 173500 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 113 | 20240808 | 173400 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 114 | 20240808 | 173300 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 115 | 20240808 | 173200 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 116 | 20240808 | 173100 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 117 | 20240808 | 173000 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 118 | 20240808 | 172900 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 119 | 20240808 | 172800 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 120 | 20240808 | 172700 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 121 | 20240808 | 172600 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 122 | 20240808 | 172500 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 42106 |
| 123 | 20240808 | 172400 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 124 | 20240808 | 172300 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 125 | 20240808 | 172200 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 126 | 20240808 | 172100 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 127 | 20240808 | 172000 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 128 | 20240808 | 171900 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 129 | 20240808 | 171800 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 130 | 20240808 | 171700 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 131 | 20240808 | 171600 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 132 | 20240808 | 171500 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 133 | 20240808 | 171400 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 134 | 20240808 | 171300 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 135 | 20240808 | 171200 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 136 | 20240808 | 171100 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 137 | 20240808 | 171000 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 138 | 20240808 | 170900 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 139 | 20240808 | 170800 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 140 | 20240808 | 170700 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 141 | 20240808 | 170600 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 142 | 20240808 | 170500 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 143 | 20240808 | 170400 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 144 | 20240808 | 170300 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 145 | 20240808 | 170200 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 146 | 20240808 | 170100 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 147 | 20240808 | 170000 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 148 | 20240808 | 165900 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 149 | 20240808 | 165800 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 150 | 20240808 | 165700 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 151 | 20240808 | 165600 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 152 | 20240808 | 165500 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 42106 |
| 153 | 20240808 | 165400 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 154 | 20240808 | 165300 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 155 | 20240808 | 165200 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 156 | 20240808 | 165100 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 157 | 20240808 | 165000 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 158 | 20240808 | 164900 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 159 | 20240808 | 164800 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 160 | 20240808 | 164700 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 161 | 20240808 | 164600 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 162 | 20240808 | 164500 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 163 | 20240808 | 164400 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 164 | 20240808 | 164300 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 165 | 20240808 | 164200 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 166 | 20240808 | 164100 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 167 | 20240808 | 164000 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 168 | 20240808 | 163900 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 169 | 20240808 | 163800 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 170 | 20240808 | 163700 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 171 | 20240808 | 163600 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 172 | 20240808 | 163500 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 173 | 20240808 | 163400 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 174 | 20240808 | 163300 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 175 | 20240808 | 163200 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 176 | 20240808 | 163100 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 177 | 20240808 | 163000 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 178 | 20240808 | 162900 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 179 | 20240808 | 162800 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 180 | 20240808 | 162700 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 181 | 20240808 | 162600 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 182 | 20240808 | 162500 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 42106 |
| 183 | 20240808 | 162400 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 184 | 20240808 | 162300 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 185 | 20240808 | 162200 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 186 | 20240808 | 162100 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 187 | 20240808 | 162000 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 188 | 20240808 | 161900 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 189 | 20240808 | 161800 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 190 | 20240808 | 161700 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 191 | 20240808 | 161600 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 192 | 20240808 | 161500 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 193 | 20240808 | 161400 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 194 | 20240808 | 161300 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 195 | 20240808 | 161200 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 196 | 20240808 | 161100 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 197 | 20240808 | 161000 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 198 | 20240808 | 160900 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 199 | 20240808 | 160800 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 200 | 20240808 | 160700 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 201 | 20240808 | 160600 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 202 | 20240808 | 160500 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 203 | 20240808 | 160400 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 204 | 20240808 | 160300 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 205 | 20240808 | 160200 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 206 | 20240808 | 160100 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 207 | 20240808 | 160000 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 208 | 20240808 | 155900 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 209 | 20240808 | 155800 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 210 | 20240808 | 155700 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 211 | 20240808 | 155600 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 212 | 20240808 | 155500 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 42106 |
| 213 | 20240808 | 155400 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 214 | 20240808 | 155300 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 215 | 20240808 | 155200 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 216 | 20240808 | 155100 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 217 | 20240808 | 155000 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 218 | 20240808 | 154900 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 219 | 20240808 | 154800 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 220 | 20240808 | 154700 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 221 | 20240808 | 154600 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 222 | 20240808 | 154500 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 223 | 20240808 | 154400 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 224 | 20240808 | 154300 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 225 | 20240808 | 154200 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 226 | 20240808 | 154100 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 227 | 20240808 | 154000 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 228 | 20240808 | 153900 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 229 | 20240808 | 153800 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 230 | 20240808 | 153700 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 231 | 20240808 | 153600 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 232 | 20240808 | 153500 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 233 | 20240808 | 153400 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 234 | 20240808 | 153300 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 235 | 20240808 | 153200 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 236 | 20240808 | 153100 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 0 |
| 237 | 20240808 | 153000 | 102838242900 | 104900 | 104900 | 104900 | 104900 | 42106 |
| 238 | 20240808 | 152900 | 98421323500 | 104400 | 104400 | 104400 | 104400 | 0 |
| 239 | 20240808 | 152800 | 98421323500 | 104400 | 104400 | 104400 | 104400 | 0 |
| 240 | 20240808 | 152700 | 98421323500 | 104400 | 104400 | 104400 | 104400 | 0 |
| 241 | 20240808 | 152600 | 98421323500 | 104400 | 104400 | 104400 | 104400 | 0 |
| 242 | 20240808 | 152500 | 98421323500 | 104400 | 104400 | 104400 | 104400 | 0 |
| 243 | 20240808 | 152400 | 98421323500 | 104400 | 104400 | 104400 | 104400 | 0 |
| 244 | 20240808 | 152300 | 98421323500 | 104400 | 104400 | 104400 | 104400 | 0 |
| 245 | 20240808 | 152200 | 98421323500 | 104400 | 104400 | 104400 | 104400 | 0 |
| 246 | 20240808 | 152100 | 98421323500 | 104400 | 104400 | 104400 | 104400 | 0 |
| 247 | 20240808 | 152000 | 98421323500 | 104400 | 104400 | 104400 | 104400 | 0 |
| 248 | 20240808 | 151900 | 98421323500 | 104400 | 104300 | 104500 | 104300 | 2819 |
| 249 | 20240808 | 151800 | 98127017600 | 104400 | 104400 | 104500 | 104300 | 3358 |
| 250 | 20240808 | 151700 | 97776443300 | 104400 | 104400 | 104500 | 104400 | 1131 |
| 251 | 20240808 | 151600 | 97658326600 | 104400 | 104400 | 104500 | 104400 | 6010 |
| 252 | 20240808 | 151500 | 97030481200 | 104400 | 104600 | 104600 | 104400 | 1987 |
| 253 | 20240808 | 151400 | 96822836000 | 104600 | 104700 | 104700 | 104600 | 2074 |
| 254 | 20240808 | 151300 | 96605765900 | 104700 | 104600 | 104800 | 104500 | 3328 |
| 255 | 20240808 | 151200 | 96257322500 | 104600 | 104500 | 104700 | 104300 | 6005 |
| 256 | 20240808 | 151100 | 95629891000 | 104500 | 104400 | 104500 | 104300 | 3046 |
| 257 | 20240808 | 151000 | 95311706900 | 104400 | 104500 | 104600 | 104400 | 4961 |
| 258 | 20240808 | 150900 | 94793326900 | 104600 | 104500 | 104600 | 104500 | 2534 |
| 259 | 20240808 | 150800 | 94528467900 | 104500 | 104500 | 104600 | 104500 | 650 |
| 260 | 20240808 | 150700 | 94460530400 | 104600 | 104700 | 104700 | 104500 | 801 |
| 261 | 20240808 | 150600 | 94376743000 | 104600 | 104600 | 104700 | 104400 | 3574 |
| 262 | 20240808 | 150500 | 94002928300 | 104500 | 104500 | 104600 | 104400 | 1848 |
| 263 | 20240808 | 150400 | 93809817700 | 104500 | 104500 | 104600 | 104500 | 821 |
| 264 | 20240808 | 150300 | 93724021000 | 104500 | 104800 | 104800 | 104500 | 2631 |
| 265 | 20240808 | 150200 | 93448735300 | 104800 | 104800 | 104900 | 104700 | 1725 |
| 266 | 20240808 | 150100 | 93267996500 | 104800 | 104800 | 105000 | 104800 | 2914 |
| 267 | 20240808 | 150000 | 92962439500 | 104900 | 104700 | 104900 | 104600 | 4563 |
| 268 | 20240808 | 145900 | 92484236900 | 104600 | 104500 | 104700 | 104500 | 4020 |
| 269 | 20240808 | 145800 | 92063620800 | 104500 | 104400 | 104600 | 104400 | 1225 |
| 270 | 20240808 | 145700 | 91935632800 | 104400 | 104400 | 104600 | 104300 | 7424 |
| 271 | 20240808 | 145600 | 91160353600 | 104300 | 104300 | 104400 | 104300 | 1344 |
| 272 | 20240808 | 145500 | 91020095900 | 104300 | 104300 | 104400 | 104300 | 2336 |
| 273 | 20240808 | 145400 | 90776391000 | 104400 | 104400 | 104400 | 104300 | 1004 |
| 274 | 20240808 | 145300 | 90671671500 | 104300 | 104400 | 104500 | 104300 | 1323 |
| 275 | 20240808 | 145200 | 90533536800 | 104400 | 104400 | 104500 | 104400 | 658 |
| 276 | 20240808 | 145100 | 90464840600 | 104400 | 104400 | 104600 | 104400 | 1601 |
| 277 | 20240808 | 145000 | 90297558300 | 104500 | 104500 | 104500 | 104300 | 3479 |
| 278 | 20240808 | 144900 | 89934262500 | 104400 | 104500 | 104500 | 104300 | 331 |
| 279 | 20240808 | 144800 | 89899704100 | 104400 | 104300 | 104600 | 104300 | 4593 |
| 280 | 20240808 | 144700 | 89419870100 | 104300 | 104200 | 104400 | 104200 | 1666 |
| 281 | 20240808 | 144600 | 89246178200 | 104200 | 104300 | 104400 | 104200 | 1465 |
| 282 | 20240808 | 144500 | 89093387300 | 104300 | 104300 | 104400 | 104300 | 1411 |
| 283 | 20240808 | 144400 | 88946217400 | 104300 | 104500 | 104600 | 104300 | 1924 |
| 284 | 20240808 | 144300 | 88745464200 | 104500 | 104400 | 104700 | 104400 | 3144 |
| 285 | 20240808 | 144200 | 88416805200 | 104400 | 104200 | 104400 | 104200 | 2071 |
| 286 | 20240808 | 144100 | 88200791500 | 104200 | 104300 | 104300 | 104200 | 234 |
| 287 | 20240808 | 144000 | 88176406500 | 104200 | 104100 | 104400 | 104100 | 1795 |
| 288 | 20240808 | 143900 | 87989329200 | 104100 | 104300 | 104400 | 104100 | 2902 |
| 289 | 20240808 | 143800 | 87686842700 | 104400 | 104300 | 104400 | 104300 | 1084 |
| 290 | 20240808 | 143700 | 87573777900 | 104400 | 104500 | 104500 | 104300 | 1933 |
| 291 | 20240808 | 143600 | 87371958800 | 104400 | 104400 | 104500 | 104400 | 388 |
| 292 | 20240808 | 143500 | 87331445500 | 104400 | 104500 | 104600 | 104400 | 267 |
| 293 | 20240808 | 143400 | 87303554000 | 104500 | 104400 | 104500 | 104400 | 507 |
| 294 | 20240808 | 143300 | 87250599800 | 104500 | 104600 | 104700 | 104500 | 605 |
| 295 | 20240808 | 143200 | 87187351600 | 104500 | 104400 | 104800 | 104300 | 3667 |
| 296 | 20240808 | 143100 | 86803770500 | 104300 | 104400 | 104500 | 104300 | 306 |
| 297 | 20240808 | 143000 | 86771835700 | 104400 | 104400 | 104500 | 104300 | 1012 |
| 298 | 20240808 | 142900 | 86666141000 | 104400 | 104200 | 104500 | 104200 | 1649 |
| 299 | 20240808 | 142800 | 86494126800 | 104300 | 104300 | 104400 | 104100 | 2963 |
| 300 | 20240808 | 142700 | 86185276700 | 104200 | 104300 | 104400 | 104200 | 1297 |
| 301 | 20240808 | 142600 | 86049990300 | 104300 | 104400 | 104400 | 104200 | 369 |
| 302 | 20240808 | 142500 | 86011497300 | 104400 | 104100 | 104400 | 104100 | 2263 |
| 303 | 20240808 | 142400 | 85775565400 | 104200 | 104200 | 104300 | 104100 | 499 |
| 304 | 20240808 | 142300 | 85723581800 | 104200 | 104200 | 104300 | 104200 | 1241 |
| 305 | 20240808 | 142200 | 85594246200 | 104200 | 104300 | 104300 | 104200 | 472 |
| 306 | 20240808 | 142100 | 85545060400 | 104200 | 104300 | 104300 | 104200 | 277 |
| 307 | 20240808 | 142000 | 85516193600 | 104200 | 104200 | 104300 | 104200 | 189 |
| 308 | 20240808 | 141900 | 85496491500 | 104200 | 104400 | 104400 | 104200 | 584 |
| 309 | 20240808 | 141800 | 85435570300 | 104400 | 104500 | 104500 | 104300 | 633 |
| 310 | 20240808 | 141700 | 85369491100 | 104400 | 104500 | 104600 | 104400 | 617 |
| 311 | 20240808 | 141600 | 85305018200 | 104600 | 104400 | 104600 | 104300 | 1359 |
| 312 | 20240808 | 141500 | 85163081800 | 104500 | 104500 | 104500 | 104400 | 583 |
| 313 | 20240808 | 141400 | 85102211800 | 104500 | 104400 | 104500 | 104400 | 447 |
| 314 | 20240808 | 141300 | 85055541000 | 104400 | 104600 | 104600 | 104300 | 1191 |
| 315 | 20240808 | 141200 | 84931168400 | 104600 | 104500 | 104600 | 104500 | 405 |
| 316 | 20240808 | 141100 | 84888820600 | 104600 | 104600 | 104600 | 104500 | 1022 |
| 317 | 20240808 | 141000 | 84781993100 | 104700 | 104700 | 104700 | 104600 | 371 |
| 318 | 20240808 | 140900 | 84743183900 | 104700 | 104600 | 104700 | 104600 | 394 |
| 319 | 20240808 | 140800 | 84701956300 | 104600 | 104500 | 104700 | 104500 | 1947 |
| 320 | 20240808 | 140700 | 84498267600 | 104600 | 104600 | 104600 | 104500 | 280 |
| 321 | 20240808 | 140600 | 84468997100 | 104600 | 104800 | 104800 | 104500 | 1578 |
| 322 | 20240808 | 140500 | 84303836400 | 104700 | 104700 | 104800 | 104700 | 337 |
| 323 | 20240808 | 140400 | 84268530200 | 104700 | 104600 | 104700 | 104600 | 1050 |
| 324 | 20240808 | 140300 | 84158611700 | 104700 | 104400 | 104700 | 104400 | 1828 |
| 325 | 20240808 | 140200 | 83967472200 | 104400 | 104400 | 104500 | 104400 | 471 |
| 326 | 20240808 | 140100 | 83918269600 | 104400 | 104500 | 104500 | 104400 | 684 |
| 327 | 20240808 | 140000 | 83846809500 | 104500 | 104400 | 104500 | 104400 | 424 |
| 328 | 20240808 | 135900 | 83802530100 | 104400 | 104500 | 104600 | 104400 | 777 |
| 329 | 20240808 | 135800 | 83721343000 | 104600 | 104600 | 104600 | 104500 | 696 |
| 330 | 20240808 | 135700 | 83648599400 | 104500 | 104500 | 104600 | 104400 | 1492 |
| 331 | 20240808 | 135600 | 83492644900 | 104500 | 104400 | 104600 | 104300 | 388 |
| 332 | 20240808 | 135500 | 83452104200 | 104600 | 104200 | 104600 | 104200 | 2526 |
| 333 | 20240808 | 135400 | 83188511300 | 104200 | 104300 | 104300 | 104200 | 200 |
| 334 | 20240808 | 135300 | 83167661300 | 104300 | 104100 | 104500 | 104100 | 3010 |
| 335 | 20240808 | 135200 | 82853424000 | 104300 | 104000 | 104300 | 103900 | 1241 |
| 336 | 20240808 | 135100 | 82724231400 | 104000 | 103800 | 104000 | 103800 | 540 |
| 337 | 20240808 | 135000 | 82668155700 | 103800 | 104000 | 104100 | 103800 | 771 |
| 338 | 20240808 | 134900 | 82588028800 | 104000 | 103800 | 104000 | 103700 | 1169 |
| 339 | 20240808 | 134800 | 82466541500 | 103800 | 103700 | 103900 | 103700 | 4330 |
| 340 | 20240808 | 134700 | 82017374400 | 103700 | 103700 | 103800 | 103700 | 744 |
| 341 | 20240808 | 134600 | 81940199500 | 103700 | 104100 | 104100 | 103700 | 4419 |
| 342 | 20240808 | 134500 | 81481088700 | 104100 | 104000 | 104100 | 104000 | 984 |
| 343 | 20240808 | 134400 | 81378748900 | 104100 | 104000 | 104100 | 104000 | 175 |
| 344 | 20240808 | 134300 | 81360538400 | 104100 | 104200 | 104200 | 104000 | 714 |
| 345 | 20240808 | 134200 | 81286239300 | 104100 | 104100 | 104200 | 104000 | 3344 |
| 346 | 20240808 | 134100 | 80938404200 | 104000 | 104100 | 104200 | 104000 | 3494 |
| 347 | 20240808 | 134000 | 80574793300 | 104200 | 104200 | 104200 | 104100 | 1302 |
| 348 | 20240808 | 133900 | 80439241600 | 104100 | 104200 | 104200 | 104100 | 1524 |
| 349 | 20240808 | 133800 | 80280546200 | 104200 | 104100 | 104300 | 104100 | 1804 |
| 350 | 20240808 | 133700 | 80092576200 | 104100 | 104200 | 104300 | 104100 | 3445 |
| 351 | 20240808 | 133600 | 79733742000 | 104200 | 104300 | 104400 | 104200 | 1578 |
| 352 | 20240808 | 133500 | 79569233300 | 104300 | 104400 | 104500 | 104300 | 4172 |
| 353 | 20240808 | 133400 | 79133906300 | 104400 | 104500 | 104600 | 104400 | 2448 |
| 354 | 20240808 | 133300 | 78878142100 | 104500 | 104700 | 104700 | 104500 | 536 |
| 355 | 20240808 | 133200 | 78822085500 | 104600 | 104600 | 104700 | 104500 | 1432 |
| 356 | 20240808 | 133100 | 78672305900 | 104500 | 104500 | 104700 | 104500 | 1145 |
| 357 | 20240808 | 133000 | 78552568300 | 104600 | 104700 | 104800 | 104600 | 1450 |
| 358 | 20240808 | 132900 | 78400844100 | 104800 | 104800 | 104800 | 104700 | 1272 |
| 359 | 20240808 | 132800 | 78267579200 | 104800 | 104700 | 104800 | 104700 | 471 |
| 360 | 20240808 | 132700 | 78218226600 | 104700 | 104800 | 104900 | 104700 | 1140 |
| 361 | 20240808 | 132600 | 78098734400 | 104800 | 105000 | 105000 | 104800 | 948 |
| 362 | 20240808 | 132500 | 77999261100 | 104900 | 104800 | 105000 | 104800 | 1399 |
| 363 | 20240808 | 132400 | 77852485900 | 104800 | 104700 | 104900 | 104600 | 1129 |
| 364 | 20240808 | 132300 | 77734215800 | 104600 | 104700 | 104700 | 104600 | 415 |
| 365 | 20240808 | 132200 | 77690799300 | 104700 | 104700 | 104700 | 104600 | 258 |
| 366 | 20240808 | 132100 | 77663809100 | 104700 | 104600 | 104700 | 104500 | 249 |
| 367 | 20240808 | 132000 | 77637761600 | 104600 | 104900 | 104900 | 104600 | 835 |
| 368 | 20240808 | 131900 | 77550386000 | 104800 | 104900 | 105000 | 104800 | 915 |
| 369 | 20240808 | 131800 | 77454441300 | 104800 | 104700 | 105000 | 104600 | 2228 |
| 370 | 20240808 | 131700 | 77220920200 | 104600 | 104600 | 104800 | 104400 | 2900 |
| 371 | 20240808 | 131600 | 76917745300 | 104500 | 104600 | 104600 | 104500 | 754 |
| 372 | 20240808 | 131500 | 76838933700 | 104600 | 104800 | 104900 | 104500 | 1209 |
| 373 | 20240808 | 131400 | 76712432400 | 104900 | 104900 | 104900 | 104800 | 1121 |
| 374 | 20240808 | 131300 | 76594933300 | 104900 | 104900 | 104900 | 104800 | 109 |
| 375 | 20240808 | 131200 | 76583507200 | 104900 | 105100 | 105100 | 104900 | 924 |
| 376 | 20240808 | 131100 | 76486516800 | 105000 | 105100 | 105100 | 105000 | 715 |
| 377 | 20240808 | 131000 | 76411440900 | 105000 | 104700 | 105000 | 104700 | 1522 |
| 378 | 20240808 | 130900 | 76251796000 | 104700 | 104800 | 104900 | 104700 | 826 |
| 379 | 20240808 | 130800 | 76165246200 | 104800 | 104800 | 104900 | 104800 | 514 |
| 380 | 20240808 | 130700 | 76111365600 | 104800 | 104800 | 104900 | 104800 | 821 |
| 381 | 20240808 | 130600 | 76025261000 | 104800 | 104800 | 105000 | 104700 | 1700 |
| 382 | 20240808 | 130500 | 75847006200 | 104800 | 105000 | 105100 | 104600 | 4431 |
| 383 | 20240808 | 130400 | 75382523700 | 105000 | 105100 | 105300 | 105000 | 2048 |
| 384 | 20240808 | 130300 | 75167163300 | 105100 | 105100 | 105200 | 105000 | 1087 |
| 385 | 20240808 | 130200 | 75052949100 | 105100 | 105300 | 105400 | 105100 | 1281 |
| 386 | 20240808 | 130100 | 74918158900 | 105400 | 105300 | 105500 | 105300 | 865 |
| 387 | 20240808 | 130000 | 74826960900 | 105300 | 105100 | 105300 | 105100 | 1501 |
| 388 | 20240808 | 125900 | 74668987600 | 105100 | 105000 | 105100 | 104900 | 1050 |
| 389 | 20240808 | 125800 | 74558731300 | 104900 | 104800 | 105000 | 104800 | 1606 |
| 390 | 20240808 | 125700 | 74390278300 | 104800 | 105200 | 105200 | 104700 | 7559 |
| 391 | 20240808 | 125600 | 73596658800 | 105100 | 105300 | 105300 | 105100 | 5002 |
| 392 | 20240808 | 125500 | 73070662400 | 105300 | 105200 | 105500 | 105200 | 1572 |
| 393 | 20240808 | 125400 | 72905033300 | 105200 | 105300 | 105400 | 105200 | 1697 |
| 394 | 20240808 | 125300 | 72726375400 | 105300 | 105500 | 105600 | 105300 | 1699 |
| 395 | 20240808 | 125200 | 72547322200 | 105500 | 105700 | 105700 | 105500 | 1435 |
| 396 | 20240808 | 125100 | 72395838700 | 105700 | 105800 | 105900 | 105700 | 619 |
| 397 | 20240808 | 125000 | 72330356400 | 105800 | 105900 | 105900 | 105800 | 1032 |
| 398 | 20240808 | 124900 | 72221167300 | 105800 | 105800 | 105900 | 105600 | 1818 |
| 399 | 20240808 | 124800 | 72029009400 | 105800 | 106100 | 106100 | 105800 | 1551 |
| 400 | 20240808 | 124700 | 71864656800 | 106100 | 106200 | 106200 | 106000 | 1207 |
| 401 | 20240808 | 124600 | 71736569100 | 106100 | 106200 | 106300 | 106100 | 1591 |
| 402 | 20240808 | 124500 | 71567687200 | 106300 | 106000 | 106300 | 106000 | 610 |
| 403 | 20240808 | 124400 | 71502912000 | 106000 | 106200 | 106300 | 106000 | 2103 |
| 404 | 20240808 | 124300 | 71279770400 | 106300 | 105900 | 106300 | 105900 | 5421 |
| 405 | 20240808 | 124200 | 70704294700 | 105900 | 105800 | 106000 | 105800 | 857 |
| 406 | 20240808 | 124100 | 70613545200 | 105900 | 106000 | 106000 | 105900 | 1345 |
| 407 | 20240808 | 124000 | 70471029800 | 106000 | 105800 | 106100 | 105800 | 1451 |
| 408 | 20240808 | 123900 | 70317241500 | 105800 | 106000 | 106200 | 105800 | 3823 |
| 409 | 20240808 | 123800 | 69911822700 | 106000 | 105500 | 106100 | 105400 | 5797 |
| 410 | 20240808 | 123700 | 69298238300 | 105500 | 105700 | 105700 | 105400 | 644 |
| 411 | 20240808 | 123600 | 69230282400 | 105600 | 105400 | 105700 | 105400 | 792 |
| 412 | 20240808 | 123500 | 69146719700 | 105500 | 105700 | 105800 | 105400 | 2449 |
| 413 | 20240808 | 123400 | 68888154200 | 105700 | 105800 | 105800 | 105600 | 1441 |
| 414 | 20240808 | 123300 | 68735840500 | 105800 | 105800 | 105900 | 105700 | 1740 |
| 415 | 20240808 | 123200 | 68551760000 | 105700 | 105500 | 105700 | 105400 | 1633 |
| 416 | 20240808 | 123100 | 68379377800 | 105500 | 105400 | 105500 | 105400 | 1667 |
| 417 | 20240808 | 123000 | 68203641000 | 105500 | 105500 | 105500 | 105400 | 513 |
| 418 | 20240808 | 122900 | 68149550500 | 105400 | 105500 | 105500 | 105300 | 2223 |
| 419 | 20240808 | 122800 | 67915171100 | 105600 | 105900 | 105900 | 105500 | 4390 |
| 420 | 20240808 | 122700 | 67451116700 | 105800 | 105800 | 106000 | 105800 | 2844 |
| 421 | 20240808 | 122600 | 67149952400 | 105900 | 105700 | 105900 | 105700 | 2585 |
| 422 | 20240808 | 122500 | 66876406700 | 105700 | 105800 | 105900 | 105600 | 3237 |
| 423 | 20240808 | 122400 | 66534020800 | 105700 | 105400 | 105700 | 105400 | 3322 |
| 424 | 20240808 | 122300 | 66183265300 | 105400 | 105300 | 105500 | 105300 | 1646 |
| 425 | 20240808 | 122200 | 66009817600 | 105300 | 105400 | 105400 | 105200 | 835 |
| 426 | 20240808 | 122100 | 65921869000 | 105400 | 105000 | 105400 | 105000 | 2401 |
| 427 | 20240808 | 122000 | 65669115700 | 105000 | 105200 | 105200 | 104900 | 2919 |
| 428 | 20240808 | 121900 | 65362310900 | 105200 | 105200 | 105300 | 105100 | 1682 |
| 429 | 20240808 | 121800 | 65185371600 | 105200 | 105200 | 105300 | 105000 | 1599 |
| 430 | 20240808 | 121700 | 65017279800 | 105200 | 105300 | 105300 | 105100 | 2022 |
| 431 | 20240808 | 121600 | 64804506000 | 105300 | 105300 | 105400 | 105100 | 1749 |
| 432 | 20240808 | 121500 | 64620449700 | 105400 | 105300 | 105500 | 105300 | 3625 |
| 433 | 20240808 | 121400 | 64238420500 | 105400 | 105000 | 105400 | 105000 | 4636 |
| 434 | 20240808 | 121300 | 63750891800 | 105000 | 104800 | 105100 | 104800 | 5163 |
| 435 | 20240808 | 121200 | 63208993100 | 104800 | 104500 | 104900 | 104500 | 5280 |
| 436 | 20240808 | 121100 | 62656016600 | 104400 | 104400 | 104400 | 104300 | 417 |
| 437 | 20240808 | 121000 | 62612498800 | 104400 | 104300 | 104400 | 104300 | 1696 |
| 438 | 20240808 | 120900 | 62435529500 | 104400 | 104300 | 104400 | 104300 | 237 |
| 439 | 20240808 | 120800 | 62410805900 | 104400 | 104400 | 104500 | 104300 | 257 |
| 440 | 20240808 | 120700 | 62383983700 | 104500 | 104600 | 104600 | 104300 | 686 |
| 441 | 20240808 | 120600 | 62312355300 | 104600 | 104600 | 104700 | 104400 | 1568 |
| 442 | 20240808 | 120500 | 62148437300 | 104700 | 104700 | 104700 | 104600 | 1224 |
| 443 | 20240808 | 120400 | 62020387600 | 104600 | 104600 | 104700 | 104500 | 800 |
| 444 | 20240808 | 120300 | 61936681100 | 104700 | 104600 | 104700 | 104500 | 1600 |
| 445 | 20240808 | 120200 | 61769319200 | 104600 | 104600 | 104700 | 104500 | 1105 |
| 446 | 20240808 | 120100 | 61653736500 | 104600 | 104400 | 104600 | 104300 | 1287 |
| 447 | 20240808 | 120000 | 61519276800 | 104400 | 104200 | 104400 | 104200 | 811 |
| 448 | 20240808 | 115900 | 61434647200 | 104200 | 104200 | 104300 | 104100 | 568 |
| 449 | 20240808 | 115800 | 61375440600 | 104200 | 104000 | 104200 | 104000 | 1112 |
| 450 | 20240808 | 115700 | 61259664400 | 104100 | 104100 | 104100 | 104000 | 236 |
| 451 | 20240808 | 115600 | 61235111500 | 104100 | 104000 | 104100 | 103900 | 736 |
| 452 | 20240808 | 115500 | 61158577900 | 103900 | 104000 | 104100 | 103900 | 502 |
| 453 | 20240808 | 115400 | 61106377300 | 103900 | 104000 | 104000 | 103900 | 1981 |
| 454 | 20240808 | 115300 | 60900398700 | 104100 | 104000 | 104100 | 104000 | 95 |
| 455 | 20240808 | 115200 | 60890513400 | 104100 | 104100 | 104100 | 104000 | 474 |
| 456 | 20240808 | 115100 | 60841182000 | 104100 | 104100 | 104100 | 104000 | 342 |
| 457 | 20240808 | 115000 | 60805592500 | 104100 | 104200 | 104200 | 104000 | 1071 |
| 458 | 20240808 | 114900 | 60694096500 | 104200 | 104200 | 104200 | 104100 | 453 |
| 459 | 20240808 | 114800 | 60646901700 | 104300 | 104200 | 104300 | 104100 | 897 |
| 460 | 20240808 | 114700 | 60553449800 | 104100 | 104100 | 104100 | 104000 | 430 |
| 461 | 20240808 | 114600 | 60508692600 | 104000 | 104100 | 104200 | 104000 | 659 |
| 462 | 20240808 | 114500 | 60440065800 | 104200 | 104100 | 104200 | 104100 | 858 |
| 463 | 20240808 | 114400 | 60350743900 | 104100 | 104200 | 104200 | 104100 | 346 |
| 464 | 20240808 | 114300 | 60314724600 | 104200 | 104200 | 104200 | 104000 | 2736 |
| 465 | 20240808 | 114200 | 60029897300 | 104100 | 104000 | 104200 | 104000 | 664 |
| 466 | 20240808 | 114100 | 59960793000 | 104000 | 104000 | 104100 | 103900 | 1126 |
| 467 | 20240808 | 114000 | 59843689200 | 104000 | 104000 | 104000 | 103900 | 520 |
| 468 | 20240808 | 113900 | 59789630000 | 103900 | 104000 | 104000 | 103900 | 681 |
| 469 | 20240808 | 113800 | 59718826300 | 104000 | 103900 | 104000 | 103900 | 581 |
| 470 | 20240808 | 113700 | 59658457600 | 103900 | 104000 | 104000 | 103900 | 841 |
| 471 | 20240808 | 113600 | 59571065000 | 104000 | 104000 | 104100 | 104000 | 1834 |
| 472 | 20240808 | 113500 | 59380325900 | 104000 | 104100 | 104200 | 104000 | 1577 |
| 473 | 20240808 | 113400 | 59216184000 | 104200 | 104200 | 104300 | 104100 | 570 |
| 474 | 20240808 | 113300 | 59156790400 | 104200 | 104300 | 104300 | 104200 | 730 |
| 475 | 20240808 | 113200 | 59080708800 | 104200 | 104300 | 104400 | 104200 | 1456 |
| 476 | 20240808 | 113100 | 58928903700 | 104400 | 104400 | 104500 | 104400 | 334 |
| 477 | 20240808 | 113000 | 58894031400 | 104400 | 104400 | 104500 | 104300 | 1419 |
| 478 | 20240808 | 112900 | 58745864100 | 104500 | 104400 | 104700 | 104400 | 514 |
| 479 | 20240808 | 112800 | 58692164500 | 104400 | 104800 | 104800 | 104300 | 3412 |
| 480 | 20240808 | 112700 | 58335359500 | 104700 | 104800 | 104900 | 104700 | 1077 |
| 481 | 20240808 | 112600 | 58222552000 | 104800 | 104800 | 104900 | 104700 | 2762 |
| 482 | 20240808 | 112500 | 57933091900 | 104900 | 104700 | 104900 | 104700 | 1450 |
| 483 | 20240808 | 112400 | 57781123800 | 104700 | 104700 | 104800 | 104600 | 2918 |
| 484 | 20240808 | 112300 | 57475583900 | 104600 | 104400 | 104600 | 104400 | 3599 |
| 485 | 20240808 | 112200 | 57099491800 | 104400 | 104200 | 104400 | 104200 | 1373 |
| 486 | 20240808 | 112100 | 56956205800 | 104200 | 104200 | 104300 | 104100 | 2524 |
| 487 | 20240808 | 112000 | 56693144700 | 104200 | 104200 | 104300 | 104200 | 392 |
| 488 | 20240808 | 111900 | 56652293700 | 104300 | 104100 | 104300 | 104100 | 1294 |
| 489 | 20240808 | 111800 | 56517453200 | 104100 | 104100 | 104200 | 104100 | 523 |
| 490 | 20240808 | 111700 | 56462999300 | 104100 | 104300 | 104300 | 104100 | 487 |
| 491 | 20240808 | 111600 | 56412259300 | 104200 | 104200 | 104300 | 104100 | 788 |
| 492 | 20240808 | 111500 | 56330172400 | 104200 | 104300 | 104300 | 104100 | 547 |
| 493 | 20240808 | 111400 | 56273178000 | 104300 | 104200 | 104300 | 104100 | 823 |
| 494 | 20240808 | 111300 | 56187402800 | 104300 | 104300 | 104400 | 104200 | 1004 |
| 495 | 20240808 | 111200 | 56082680100 | 104400 | 104100 | 104400 | 104100 | 1929 |
| 496 | 20240808 | 111100 | 55881615300 | 104200 | 104200 | 104200 | 104100 | 184 |
| 497 | 20240808 | 111000 | 55862448100 | 104100 | 104200 | 104200 | 104100 | 557 |
| 498 | 20240808 | 110900 | 55804438700 | 104100 | 104200 | 104200 | 104100 | 1511 |
| 499 | 20240808 | 110800 | 55647104800 | 104200 | 104300 | 104400 | 104200 | 2338 |
| 500 | 20240808 | 110700 | 55403226100 | 104400 | 104400 | 104400 | 104300 | 1467 |
| 501 | 20240808 | 110600 | 55250139800 | 104400 | 104400 | 104400 | 104300 | 1077 |
| 502 | 20240808 | 110500 | 55137774100 | 104300 | 104100 | 104400 | 104100 | 4181 |
| 503 | 20240808 | 110400 | 54701905300 | 104100 | 104100 | 104200 | 104000 | 1290 |
| 504 | 20240808 | 110300 | 54567637600 | 104000 | 104000 | 104100 | 103900 | 1312 |
| 505 | 20240808 | 110200 | 54431179900 | 104100 | 104100 | 104100 | 104000 | 1469 |
| 506 | 20240808 | 110100 | 54278268000 | 104000 | 103800 | 104100 | 103800 | 2340 |
| 507 | 20240808 | 110000 | 54034997900 | 103800 | 103800 | 103900 | 103800 | 577 |
| 508 | 20240808 | 105900 | 53975097300 | 103800 | 103800 | 104000 | 103700 | 3280 |
| 509 | 20240808 | 105800 | 53634483900 | 103700 | 103800 | 103800 | 103700 | 399 |
| 510 | 20240808 | 105700 | 53593085300 | 103800 | 103700 | 103900 | 103700 | 2044 |
| 511 | 20240808 | 105600 | 53380927300 | 103700 | 103800 | 103900 | 103700 | 725 |
| 512 | 20240808 | 105500 | 53305657900 | 103800 | 103700 | 103800 | 103600 | 1815 |
| 513 | 20240808 | 105400 | 53117459900 | 103600 | 103600 | 103700 | 103600 | 832 |
| 514 | 20240808 | 105300 | 53031245100 | 103600 | 103600 | 103700 | 103600 | 1331 |
| 515 | 20240808 | 105200 | 52893279400 | 103600 | 103600 | 103700 | 103600 | 323 |
| 516 | 20240808 | 105100 | 52859803800 | 103600 | 103600 | 103700 | 103600 | 816 |
| 517 | 20240808 | 105000 | 52775220000 | 103600 | 103600 | 103700 | 103600 | 398 |
| 518 | 20240808 | 104900 | 52733979900 | 103500 | 103500 | 103600 | 103400 | 1179 |
| 519 | 20240808 | 104800 | 52611933100 | 103500 | 103500 | 103500 | 103400 | 695 |
| 520 | 20240808 | 104700 | 52540034600 | 103500 | 103400 | 103500 | 103400 | 465 |
| 521 | 20240808 | 104600 | 52491934800 | 103500 | 103400 | 103500 | 103400 | 608 |
| 522 | 20240808 | 104500 | 52429053600 | 103400 | 103400 | 103500 | 103300 | 949 |
| 523 | 20240808 | 104400 | 52330911500 | 103400 | 103400 | 103500 | 103300 | 1281 |
| 524 | 20240808 | 104300 | 52198482500 | 103400 | 103600 | 103600 | 103300 | 1702 |
| 525 | 20240808 | 104200 | 52022484400 | 103600 | 103600 | 103700 | 103400 | 762 |
| 526 | 20240808 | 104100 | 51943579200 | 103500 | 103600 | 103600 | 103300 | 2218 |
| 527 | 20240808 | 104000 | 51714131900 | 103500 | 103600 | 103700 | 103500 | 1529 |
| 528 | 20240808 | 103900 | 51555806600 | 103600 | 103600 | 103700 | 103500 | 573 |
| 529 | 20240808 | 103800 | 51496442100 | 103500 | 103600 | 103600 | 103500 | 576 |
| 530 | 20240808 | 103700 | 51436796800 | 103600 | 103600 | 103600 | 103500 | 420 |
| 531 | 20240808 | 103600 | 51393304200 | 103600 | 103300 | 103600 | 103200 | 1960 |
| 532 | 20240808 | 103500 | 51190753900 | 103300 | 103200 | 103300 | 103200 | 1114 |
| 533 | 20240808 | 103400 | 51075768700 | 103200 | 103400 | 103400 | 103200 | 2601 |
| 534 | 20240808 | 103300 | 50807068200 | 103400 | 103400 | 103500 | 103400 | 843 |
| 535 | 20240808 | 103200 | 50719871600 | 103400 | 103400 | 103500 | 103400 | 363 |
| 536 | 20240808 | 103100 | 50682332400 | 103500 | 103400 | 103500 | 103300 | 1391 |
| 537 | 20240808 | 103000 | 50538461900 | 103400 | 103500 | 103500 | 103300 | 1155 |
| 538 | 20240808 | 102900 | 50419004600 | 103400 | 103400 | 103500 | 103400 | 768 |
| 539 | 20240808 | 102800 | 50339570000 | 103400 | 103400 | 103400 | 103300 | 900 |
| 540 | 20240808 | 102700 | 50246521300 | 103400 | 103500 | 103600 | 103300 | 2489 |
| 541 | 20240808 | 102600 | 49989080100 | 103600 | 103600 | 103600 | 103500 | 481 |
| 542 | 20240808 | 102500 | 49939285400 | 103600 | 103600 | 103700 | 103500 | 695 |
| 543 | 20240808 | 102400 | 49867327400 | 103600 | 103500 | 103600 | 103400 | 1035 |
| 544 | 20240808 | 102300 | 49760260400 | 103500 | 103500 | 103600 | 103400 | 1908 |
| 545 | 20240808 | 102200 | 49562813900 | 103600 | 103600 | 103700 | 103500 | 1088 |
| 546 | 20240808 | 102100 | 49450116400 | 103700 | 104000 | 104000 | 103600 | 2461 |
| 547 | 20240808 | 102000 | 49194714500 | 104000 | 104100 | 104100 | 103900 | 1936 |
| 548 | 20240808 | 101900 | 48993377700 | 104100 | 104100 | 104100 | 104000 | 573 |
| 549 | 20240808 | 101800 | 48933742100 | 104100 | 104200 | 104200 | 104000 | 1991 |
| 550 | 20240808 | 101700 | 48726493300 | 104200 | 104100 | 104300 | 104000 | 2271 |
| 551 | 20240808 | 101600 | 48489973700 | 104100 | 104000 | 104100 | 103800 | 2492 |
| 552 | 20240808 | 101500 | 48230941500 | 103900 | 103900 | 104000 | 103800 | 455 |
| 553 | 20240808 | 101400 | 48183672500 | 103800 | 103500 | 104000 | 103500 | 1821 |
| 554 | 20240808 | 101300 | 47994535700 | 103600 | 103600 | 103700 | 103500 | 1279 |
| 555 | 20240808 | 101200 | 47862046300 | 103700 | 103400 | 103800 | 103400 | 2379 |
| 556 | 20240808 | 101100 | 47615550700 | 103500 | 103600 | 103600 | 103400 | 1177 |
| 557 | 20240808 | 101000 | 47493727500 | 103600 | 103500 | 103700 | 103500 | 1690 |
| 558 | 20240808 | 100900 | 47318652300 | 103500 | 104000 | 104000 | 103400 | 6600 |
| 559 | 20240808 | 100800 | 46634571200 | 104000 | 103900 | 104100 | 103700 | 3087 |
| 560 | 20240808 | 100700 | 46314012700 | 103900 | 103900 | 104100 | 103800 | 1919 |
| 561 | 20240808 | 100600 | 46114665400 | 104000 | 104200 | 104300 | 103900 | 2002 |
| 562 | 20240808 | 100500 | 45906373000 | 104300 | 103900 | 104300 | 103800 | 3891 |
| 563 | 20240808 | 100400 | 45501465600 | 103900 | 103800 | 104000 | 103800 | 2919 |
| 564 | 20240808 | 100300 | 45198281500 | 103900 | 103500 | 104000 | 103400 | 5449 |
| 565 | 20240808 | 100200 | 44632403500 | 103300 | 103400 | 103700 | 103200 | 2319 |
| 566 | 20240808 | 100100 | 44392381500 | 103300 | 103200 | 103500 | 103200 | 1017 |
| 567 | 20240808 | 100000 | 44287296200 | 103300 | 103400 | 103400 | 103100 | 3347 |
| 568 | 20240808 | 095900 | 43941532400 | 103400 | 103700 | 103700 | 103400 | 2396 |
| 569 | 20240808 | 095800 | 43693536200 | 103500 | 103400 | 103700 | 103400 | 3064 |
| 570 | 20240808 | 095700 | 43376249700 | 103500 | 103500 | 103600 | 103400 | 3685 |
| 571 | 20240808 | 095600 | 42994862600 | 103500 | 103300 | 103600 | 103200 | 3145 |
| 572 | 20240808 | 095500 | 42669500700 | 103200 | 103000 | 103400 | 103000 | 3277 |
| 573 | 20240808 | 095400 | 42331085200 | 103000 | 103100 | 103200 | 102900 | 1633 |
| 574 | 20240808 | 095300 | 42162761900 | 103100 | 103100 | 103100 | 102800 | 2959 |
| 575 | 20240808 | 095200 | 41858050300 | 103100 | 103200 | 103300 | 103000 | 3408 |
| 576 | 20240808 | 095100 | 41506540600 | 103200 | 102800 | 103200 | 102700 | 2662 |
| 577 | 20240808 | 095000 | 41232355500 | 102800 | 102400 | 102800 | 102400 | 2865 |
| 578 | 20240808 | 094900 | 40938300700 | 102500 | 102600 | 102600 | 102400 | 2707 |
| 579 | 20240808 | 094800 | 40660981400 | 102500 | 102400 | 102600 | 102400 | 4166 |
| 580 | 20240808 | 094700 | 40234119000 | 102400 | 102600 | 102700 | 102400 | 10073 |
| 581 | 20240808 | 094600 | 39201546100 | 102500 | 102700 | 102700 | 102500 | 7316 |
| 582 | 20240808 | 094500 | 38451154800 | 102700 | 102700 | 102800 | 102600 | 2651 |
| 583 | 20240808 | 094400 | 38178983700 | 102700 | 102700 | 102700 | 102600 | 3067 |
| 584 | 20240808 | 094300 | 37864012900 | 102700 | 102700 | 102700 | 102600 | 8264 |
| 585 | 20240808 | 094200 | 37015448100 | 102700 | 102900 | 102900 | 102700 | 3431 |
| 586 | 20240808 | 094100 | 36662713900 | 102900 | 102800 | 103100 | 102600 | 2566 |
| 587 | 20240808 | 094000 | 36398777400 | 102800 | 102700 | 102800 | 102600 | 2891 |
| 588 | 20240808 | 093900 | 36102001900 | 102700 | 102900 | 103000 | 102600 | 5460 |
| 589 | 20240808 | 093800 | 35540992600 | 102900 | 102900 | 102900 | 102600 | 10348 |
| 590 | 20240808 | 093700 | 34478119400 | 102800 | 103000 | 103000 | 102700 | 7748 |
| 591 | 20240808 | 093600 | 33681452600 | 102900 | 103200 | 103200 | 102900 | 4250 |
| 592 | 20240808 | 093500 | 33243624700 | 103200 | 103600 | 103600 | 103200 | 3923 |
| 593 | 20240808 | 093400 | 32838209400 | 103600 | 103800 | 103900 | 103500 | 3314 |
| 594 | 20240808 | 093300 | 32494442400 | 103800 | 103300 | 103900 | 103300 | 4580 |
| 595 | 20240808 | 093200 | 32020026400 | 103400 | 103100 | 103400 | 103100 | 2905 |
| 596 | 20240808 | 093100 | 31720090100 | 103000 | 102900 | 103200 | 102800 | 1754 |
| 597 | 20240808 | 093000 | 31539430500 | 102900 | 103000 | 103100 | 102800 | 7233 |
| 598 | 20240808 | 092900 | 30795201200 | 102900 | 103200 | 103200 | 102900 | 4809 |
| 599 | 20240808 | 092800 | 30299797600 | 103200 | 103100 | 103300 | 103000 | 3209 |
| 600 | 20240808 | 092700 | 29968626100 | 103000 | 102900 | 103100 | 102800 | 3148 |
| 601 | 20240808 | 092600 | 29644592700 | 103000 | 103000 | 103100 | 102900 | 3521 |
| 602 | 20240808 | 092500 | 29282008600 | 102900 | 102900 | 103000 | 102700 | 8271 |
| 603 | 20240808 | 092400 | 28431573800 | 102900 | 102800 | 103100 | 102800 | 3155 |
| 604 | 20240808 | 092300 | 28106929300 | 102800 | 103300 | 103300 | 102700 | 21362 |
| 605 | 20240808 | 092200 | 25907465900 | 103300 | 103700 | 103700 | 103100 | 5128 |
| 606 | 20240808 | 092100 | 25377326800 | 103700 | 103900 | 104000 | 103700 | 4118 |
| 607 | 20240808 | 092000 | 24949649400 | 103900 | 103400 | 104000 | 103300 | 4580 |
| 608 | 20240808 | 091900 | 24474259100 | 103500 | 103100 | 103500 | 103100 | 3218 |
| 609 | 20240808 | 091800 | 24142064700 | 103200 | 103300 | 103300 | 103100 | 4589 |
| 610 | 20240808 | 091700 | 23668270200 | 103400 | 103500 | 103500 | 103200 | 3158 |
| 611 | 20240808 | 091600 | 23341976900 | 103500 | 103500 | 103700 | 103300 | 6089 |
| 612 | 20240808 | 091500 | 22712285300 | 103500 | 103000 | 103600 | 103000 | 3448 |
| 613 | 20240808 | 091400 | 22356194100 | 103100 | 103100 | 103200 | 103000 | 3057 |
| 614 | 20240808 | 091300 | 22041117800 | 103100 | 103400 | 103400 | 102800 | 20779 |
| 615 | 20240808 | 091200 | 19900613500 | 103200 | 103600 | 103600 | 103200 | 8779 |
| 616 | 20240808 | 091100 | 18992785100 | 103600 | 103500 | 103700 | 103300 | 3710 |
| 617 | 20240808 | 091000 | 18608673400 | 103400 | 104300 | 104300 | 103200 | 18015 |
| 618 | 20240808 | 090900 | 16740242500 | 104300 | 104500 | 104600 | 104200 | 6241 |
| 619 | 20240808 | 090800 | 16089190400 | 104500 | 104000 | 104500 | 103900 | 6550 |
| 620 | 20240808 | 090700 | 15406776700 | 104100 | 104100 | 104200 | 103900 | 7969 |
| 621 | 20240808 | 090600 | 14577794000 | 104300 | 103800 | 104300 | 103600 | 5611 |
| 622 | 20240808 | 090500 | 13994375700 | 103800 | 103500 | 103900 | 103100 | 12938 |
| 623 | 20240808 | 090400 | 12656456600 | 103500 | 103700 | 104000 | 103300 | 10684 |
| 624 | 20240808 | 090300 | 11549818500 | 103600 | 104000 | 104100 | 103500 | 10258 |
| 625 | 20240808 | 090200 | 10484821000 | 104000 | 104200 | 104400 | 103600 | 19583 |
| 626 | 20240808 | 090100 | 8447602500 | 104200 | 103100 | 104500 | 102900 | 28412 |
| 627 | 20240808 | 090000 | 5496180100 | 103300 | 103100 | 103700 | 102800 | 53185 |