32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 190200 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 763 |
| 3 | 20240821 | 190100 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 4 | 20240821 | 190000 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 5 | 20240821 | 185900 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 6 | 20240821 | 185800 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 7 | 20240821 | 185700 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 8 | 20240821 | 185600 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 9 | 20240821 | 185500 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 10 | 20240821 | 185400 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 11 | 20240821 | 185300 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 12 | 20240821 | 185200 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 13 | 20240821 | 185100 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 14 | 20240821 | 185000 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 15 | 20240821 | 184900 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 16 | 20240821 | 184800 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 17 | 20240821 | 184700 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 18 | 20240821 | 184600 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 19 | 20240821 | 184500 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 20 | 20240821 | 184400 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 21 | 20240821 | 184300 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 22 | 20240821 | 184200 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 23 | 20240821 | 184100 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 24 | 20240821 | 184000 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 25 | 20240821 | 183900 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 26 | 20240821 | 183800 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 27 | 20240821 | 183700 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 28 | 20240821 | 183600 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 29 | 20240821 | 183500 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 30 | 20240821 | 183400 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 31 | 20240821 | 183300 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 32 | 20240821 | 183200 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 763 |
| 33 | 20240821 | 183100 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 34 | 20240821 | 183000 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 35 | 20240821 | 182900 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 36 | 20240821 | 182800 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 37 | 20240821 | 182700 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 38 | 20240821 | 182600 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 39 | 20240821 | 182500 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 40 | 20240821 | 182400 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 41 | 20240821 | 182300 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 42 | 20240821 | 182200 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 43 | 20240821 | 182100 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 44 | 20240821 | 182000 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 45 | 20240821 | 181900 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 46 | 20240821 | 181800 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 47 | 20240821 | 181700 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 48 | 20240821 | 181600 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 49 | 20240821 | 181500 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 50 | 20240821 | 181400 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 51 | 20240821 | 181300 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 52 | 20240821 | 181200 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 53 | 20240821 | 181100 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 54 | 20240821 | 181000 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 55 | 20240821 | 180900 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 56 | 20240821 | 180800 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 57 | 20240821 | 180700 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 58 | 20240821 | 180600 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 59 | 20240821 | 180500 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 60 | 20240821 | 180400 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 61 | 20240821 | 180300 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 62 | 20240821 | 180200 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 763 |
| 63 | 20240821 | 180100 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 64 | 20240821 | 180000 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 65 | 20240821 | 175900 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 66 | 20240821 | 175800 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 67 | 20240821 | 175700 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 68 | 20240821 | 175600 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 69 | 20240821 | 175500 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 70 | 20240821 | 175400 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 71 | 20240821 | 175300 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 72 | 20240821 | 175200 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 73 | 20240821 | 175100 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 74 | 20240821 | 175000 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 75 | 20240821 | 174900 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 76 | 20240821 | 174800 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 77 | 20240821 | 174700 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 78 | 20240821 | 174600 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 79 | 20240821 | 174500 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 80 | 20240821 | 174400 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 81 | 20240821 | 174300 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 82 | 20240821 | 174200 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 83 | 20240821 | 174100 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 84 | 20240821 | 174000 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 85 | 20240821 | 173900 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 86 | 20240821 | 173800 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 87 | 20240821 | 173700 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 88 | 20240821 | 173600 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 89 | 20240821 | 173500 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 90 | 20240821 | 173400 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 91 | 20240821 | 173300 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 92 | 20240821 | 173200 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 763 |
| 93 | 20240821 | 173100 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 94 | 20240821 | 173000 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 95 | 20240821 | 172900 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 96 | 20240821 | 172800 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 97 | 20240821 | 172700 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 98 | 20240821 | 172600 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 99 | 20240821 | 172500 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 100 | 20240821 | 172400 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 101 | 20240821 | 172300 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 102 | 20240821 | 172200 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 103 | 20240821 | 172100 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 104 | 20240821 | 172000 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 105 | 20240821 | 171900 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 106 | 20240821 | 171800 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 107 | 20240821 | 171700 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 108 | 20240821 | 171600 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 109 | 20240821 | 171500 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 110 | 20240821 | 171400 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 111 | 20240821 | 171300 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 112 | 20240821 | 171200 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 113 | 20240821 | 171100 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 114 | 20240821 | 171000 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 115 | 20240821 | 170900 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 116 | 20240821 | 170800 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 117 | 20240821 | 170700 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 118 | 20240821 | 170600 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 119 | 20240821 | 170500 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 120 | 20240821 | 170400 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 121 | 20240821 | 170300 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 122 | 20240821 | 170200 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 763 |
| 123 | 20240821 | 170100 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 124 | 20240821 | 170000 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 125 | 20240821 | 165900 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 126 | 20240821 | 165800 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 127 | 20240821 | 165700 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 128 | 20240821 | 165600 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 129 | 20240821 | 165500 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 130 | 20240821 | 165400 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 131 | 20240821 | 165300 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 132 | 20240821 | 165200 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 133 | 20240821 | 165100 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 134 | 20240821 | 165000 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 135 | 20240821 | 164900 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 136 | 20240821 | 164800 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 137 | 20240821 | 164700 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 138 | 20240821 | 164600 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 139 | 20240821 | 164500 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 140 | 20240821 | 164400 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 141 | 20240821 | 164300 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 142 | 20240821 | 164200 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 143 | 20240821 | 164100 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 144 | 20240821 | 164000 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 145 | 20240821 | 163900 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 146 | 20240821 | 163800 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 147 | 20240821 | 163700 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 148 | 20240821 | 163600 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 149 | 20240821 | 163500 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 150 | 20240821 | 163400 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 151 | 20240821 | 163300 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 152 | 20240821 | 163200 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 763 |
| 153 | 20240821 | 163100 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 154 | 20240821 | 163000 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 155 | 20240821 | 162900 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 156 | 20240821 | 162800 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 157 | 20240821 | 162700 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 158 | 20240821 | 162600 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 159 | 20240821 | 162500 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 160 | 20240821 | 162400 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 161 | 20240821 | 162300 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 162 | 20240821 | 162200 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 163 | 20240821 | 162100 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 164 | 20240821 | 162000 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 165 | 20240821 | 161900 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 166 | 20240821 | 161800 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 167 | 20240821 | 161700 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 168 | 20240821 | 161600 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 169 | 20240821 | 161500 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 170 | 20240821 | 161400 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 171 | 20240821 | 161300 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 172 | 20240821 | 161200 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 173 | 20240821 | 161100 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 174 | 20240821 | 161000 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 175 | 20240821 | 160900 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 176 | 20240821 | 160800 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 177 | 20240821 | 160700 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 178 | 20240821 | 160600 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 179 | 20240821 | 160500 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 180 | 20240821 | 160400 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 181 | 20240821 | 160300 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 182 | 20240821 | 160200 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 763 |
| 183 | 20240821 | 160100 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 184 | 20240821 | 160000 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 185 | 20240821 | 155900 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 186 | 20240821 | 155800 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 187 | 20240821 | 155700 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 188 | 20240821 | 155600 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 189 | 20240821 | 155500 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 190 | 20240821 | 155400 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 191 | 20240821 | 155300 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 192 | 20240821 | 155200 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 193 | 20240821 | 155100 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 194 | 20240821 | 155000 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 195 | 20240821 | 154900 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 196 | 20240821 | 154800 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 197 | 20240821 | 154700 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 198 | 20240821 | 154600 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 199 | 20240821 | 154500 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 200 | 20240821 | 154400 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 201 | 20240821 | 154300 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 202 | 20240821 | 154200 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 203 | 20240821 | 154100 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 204 | 20240821 | 154000 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 205 | 20240821 | 153900 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 206 | 20240821 | 153800 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 207 | 20240821 | 153700 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 208 | 20240821 | 153600 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 209 | 20240821 | 153500 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 210 | 20240821 | 153400 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 211 | 20240821 | 153300 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 212 | 20240821 | 153200 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 763 |
| 213 | 20240821 | 153100 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 0 |
| 214 | 20240821 | 153000 | 6422855200 | 75500 | 75500 | 75500 | 75500 | 763 |
| 215 | 20240821 | 152900 | 6365248700 | 75500 | 75500 | 75500 | 75500 | 0 |
| 216 | 20240821 | 152800 | 6365248700 | 75500 | 75500 | 75500 | 75500 | 0 |
| 217 | 20240821 | 152700 | 6365248700 | 75500 | 75500 | 75500 | 75500 | 0 |
| 218 | 20240821 | 152600 | 6365248700 | 75500 | 75500 | 75500 | 75500 | 0 |
| 219 | 20240821 | 152500 | 6365248700 | 75500 | 75500 | 75500 | 75500 | 0 |
| 220 | 20240821 | 152400 | 6365248700 | 75500 | 75500 | 75500 | 75500 | 0 |
| 221 | 20240821 | 152300 | 6365248700 | 75500 | 75500 | 75500 | 75500 | 0 |
| 222 | 20240821 | 152200 | 6365248700 | 75500 | 75500 | 75500 | 75500 | 0 |
| 223 | 20240821 | 152100 | 6365248700 | 75500 | 75500 | 75500 | 75500 | 0 |
| 224 | 20240821 | 152000 | 6365248700 | 75500 | 75500 | 75500 | 75500 | 0 |
| 225 | 20240821 | 151900 | 6365248700 | 75500 | 75600 | 75700 | 75500 | 83 |
| 226 | 20240821 | 151800 | 6358976600 | 75600 | 75500 | 75900 | 75500 | 142 |
| 227 | 20240821 | 151700 | 6348221100 | 75500 | 75600 | 75800 | 75500 | 223 |
| 228 | 20240821 | 151600 | 6331349300 | 75400 | 75500 | 75600 | 75300 | 126 |
| 229 | 20240821 | 151500 | 6321846400 | 75600 | 75300 | 75600 | 75300 | 359 |
| 230 | 20240821 | 151400 | 6294755800 | 75300 | 75500 | 75500 | 75300 | 161 |
| 231 | 20240821 | 151300 | 6282617500 | 75400 | 75500 | 75500 | 75300 | 17 |
| 232 | 20240821 | 151200 | 6281336700 | 75500 | 75400 | 75500 | 75400 | 12 |
| 233 | 20240821 | 151100 | 6280431200 | 75400 | 75400 | 75400 | 75300 | 85 |
| 234 | 20240821 | 151000 | 6274028900 | 75300 | 75500 | 75500 | 75300 | 57 |
| 235 | 20240821 | 150900 | 6269735200 | 75500 | 75400 | 75500 | 75400 | 18 |
| 236 | 20240821 | 150800 | 6268377300 | 75400 | 75400 | 75400 | 75300 | 106 |
| 237 | 20240821 | 150700 | 6260385400 | 75300 | 75400 | 75400 | 75200 | 90 |
| 238 | 20240821 | 150600 | 6253608500 | 75400 | 75200 | 75400 | 75000 | 178 |
| 239 | 20240821 | 150500 | 6240235100 | 75200 | 75100 | 75200 | 75100 | 189 |
| 240 | 20240821 | 150400 | 6226037000 | 75100 | 75300 | 75300 | 75100 | 262 |
| 241 | 20240821 | 150300 | 6206359100 | 75300 | 75200 | 75300 | 75100 | 96 |
| 242 | 20240821 | 150200 | 6199139300 | 75200 | 75200 | 75300 | 75100 | 30 |
| 243 | 20240821 | 150100 | 6196882700 | 75100 | 75100 | 75200 | 75100 | 302 |
| 244 | 20240821 | 150000 | 6174183200 | 75100 | 75100 | 75200 | 75000 | 206 |
| 245 | 20240821 | 145900 | 6158712000 | 75100 | 75200 | 75300 | 75100 | 201 |
| 246 | 20240821 | 145800 | 6143606700 | 75200 | 75400 | 75400 | 75200 | 155 |
| 247 | 20240821 | 145700 | 6131950300 | 75200 | 75400 | 75400 | 75200 | 116 |
| 248 | 20240821 | 145600 | 6123220500 | 75400 | 75300 | 75400 | 75200 | 101 |
| 249 | 20240821 | 145500 | 6115612800 | 75300 | 75500 | 75500 | 75300 | 110 |
| 250 | 20240821 | 145400 | 6107325500 | 75600 | 75600 | 75600 | 75600 | 8 |
| 251 | 20240821 | 145300 | 6106720700 | 75300 | 75500 | 75700 | 75300 | 115 |
| 252 | 20240821 | 145200 | 6098051300 | 75400 | 75500 | 75500 | 75400 | 227 |
| 253 | 20240821 | 145100 | 6080926800 | 75500 | 75500 | 75800 | 75400 | 153 |
| 254 | 20240821 | 145000 | 6069385300 | 75400 | 75800 | 75900 | 75400 | 301 |
| 255 | 20240821 | 144900 | 6046631800 | 75700 | 75800 | 75800 | 75700 | 137 |
| 256 | 20240821 | 144800 | 6036247800 | 75800 | 75800 | 75900 | 75800 | 360 |
| 257 | 20240821 | 144700 | 6008959100 | 75800 | 75900 | 76000 | 75800 | 20 |
| 258 | 20240821 | 144600 | 6007440400 | 76000 | 76000 | 76000 | 75900 | 23 |
| 259 | 20240821 | 144500 | 6005693500 | 75900 | 75900 | 76000 | 75800 | 361 |
| 260 | 20240821 | 144400 | 5978294000 | 75900 | 75900 | 75900 | 75800 | 484 |
| 261 | 20240821 | 144300 | 5941568700 | 75900 | 76000 | 76000 | 75900 | 335 |
| 262 | 20240821 | 144200 | 5916141400 | 76000 | 75900 | 76000 | 75800 | 87 |
| 263 | 20240821 | 144100 | 5909531600 | 75800 | 75900 | 75900 | 75800 | 96 |
| 264 | 20240821 | 144000 | 5902254000 | 75800 | 75900 | 75900 | 75800 | 103 |
| 265 | 20240821 | 143900 | 5894442700 | 75900 | 76000 | 76000 | 75900 | 118 |
| 266 | 20240821 | 143800 | 5885482100 | 76000 | 76000 | 76100 | 75900 | 75 |
| 267 | 20240821 | 143700 | 5879786700 | 76100 | 76000 | 76100 | 75900 | 60 |
| 268 | 20240821 | 143600 | 5875226300 | 76100 | 76100 | 76100 | 76100 | 1 |
| 269 | 20240821 | 143500 | 5875150200 | 76100 | 76000 | 76100 | 75800 | 232 |
| 270 | 20240821 | 143400 | 5857519200 | 76000 | 76000 | 76000 | 76000 | 1 |
| 271 | 20240821 | 143300 | 5857443200 | 75900 | 75900 | 75900 | 75800 | 92 |
| 272 | 20240821 | 143200 | 5850460700 | 75900 | 76000 | 76000 | 75900 | 71 |
| 273 | 20240821 | 143100 | 5845065700 | 75900 | 76100 | 76100 | 75900 | 91 |
| 274 | 20240821 | 143000 | 5838154500 | 76100 | 75900 | 76100 | 75900 | 145 |
| 275 | 20240821 | 142900 | 5827131900 | 76100 | 76000 | 76200 | 75900 | 412 |
| 276 | 20240821 | 142800 | 5795789100 | 76000 | 76200 | 76200 | 76000 | 203 |
| 277 | 20240821 | 142700 | 5780331900 | 76000 | 76100 | 76300 | 76000 | 343 |
| 278 | 20240821 | 142600 | 5754227800 | 76100 | 75800 | 76300 | 75800 | 1091 |
| 279 | 20240821 | 142500 | 5671286600 | 75700 | 75800 | 75900 | 75700 | 265 |
| 280 | 20240821 | 142400 | 5651219900 | 75900 | 75900 | 75900 | 75900 | 4 |
| 281 | 20240821 | 142300 | 5650916300 | 75900 | 75900 | 75900 | 75900 | 21 |
| 282 | 20240821 | 142200 | 5649322400 | 75900 | 76000 | 76000 | 75700 | 21 |
| 283 | 20240821 | 142100 | 5647729100 | 75800 | 76000 | 76000 | 75800 | 106 |
| 284 | 20240821 | 142000 | 5639694100 | 76000 | 75900 | 76000 | 75900 | 269 |
| 285 | 20240821 | 141900 | 5619270900 | 75800 | 75900 | 75900 | 75700 | 286 |
| 286 | 20240821 | 141800 | 5597592400 | 75700 | 75700 | 75800 | 75700 | 194 |
| 287 | 20240821 | 141700 | 5582901900 | 75800 | 75600 | 75800 | 75600 | 65 |
| 288 | 20240821 | 141600 | 5577981800 | 75700 | 75400 | 75700 | 75400 | 49 |
| 289 | 20240821 | 141500 | 5574279200 | 75400 | 75600 | 75600 | 75400 | 123 |
| 290 | 20240821 | 141400 | 5564993700 | 75600 | 75600 | 75600 | 75500 | 170 |
| 291 | 20240821 | 141300 | 5552147200 | 75700 | 75700 | 75700 | 75700 | 36 |
| 292 | 20240821 | 141200 | 5549422000 | 75700 | 75700 | 75700 | 75700 | 8 |
| 293 | 20240821 | 141100 | 5548816400 | 75600 | 75700 | 75700 | 75600 | 215 |
| 294 | 20240821 | 141000 | 5532555900 | 75700 | 75800 | 75800 | 75700 | 228 |
| 295 | 20240821 | 140900 | 5515290800 | 75800 | 75900 | 75900 | 75800 | 18 |
| 296 | 20240821 | 140800 | 5513925700 | 75800 | 75800 | 75800 | 75800 | 75 |
| 297 | 20240821 | 140700 | 5508240700 | 75900 | 75900 | 75900 | 75800 | 22 |
| 298 | 20240821 | 140600 | 5506571600 | 75900 | 76000 | 76000 | 75900 | 215 |
| 299 | 20240821 | 140500 | 5490252200 | 75900 | 75800 | 75900 | 75800 | 88 |
| 300 | 20240821 | 140400 | 5483578300 | 75900 | 75800 | 75900 | 75800 | 22 |
| 301 | 20240821 | 140300 | 5481909900 | 75800 | 75900 | 75900 | 75800 | 48 |
| 302 | 20240821 | 140200 | 5478270600 | 76000 | 75900 | 76000 | 75800 | 156 |
| 303 | 20240821 | 140100 | 5466424800 | 76000 | 76100 | 76200 | 76000 | 74 |
| 304 | 20240821 | 140000 | 5460793000 | 76100 | 76000 | 76100 | 76000 | 15 |
| 305 | 20240821 | 135900 | 5459652900 | 76000 | 75900 | 76000 | 75900 | 276 |
| 306 | 20240821 | 135800 | 5438703200 | 75900 | 76000 | 76200 | 75900 | 353 |
| 307 | 20240821 | 135700 | 5411878300 | 76000 | 76100 | 76200 | 76000 | 123 |
| 308 | 20240821 | 135600 | 5402517500 | 76100 | 76200 | 76200 | 76100 | 16 |
| 309 | 20240821 | 135500 | 5401299800 | 76200 | 76500 | 76500 | 76200 | 115 |
| 310 | 20240821 | 135400 | 5392531700 | 76300 | 76400 | 76400 | 76200 | 76 |
| 311 | 20240821 | 135300 | 5386732100 | 76400 | 76400 | 76400 | 76400 | 35 |
| 312 | 20240821 | 135200 | 5384058100 | 76400 | 76200 | 76400 | 76100 | 123 |
| 313 | 20240821 | 135100 | 5374687800 | 76200 | 76200 | 76200 | 76100 | 149 |
| 314 | 20240821 | 135000 | 5363344100 | 76100 | 76100 | 76100 | 76000 | 70 |
| 315 | 20240821 | 134900 | 5358017200 | 76200 | 76000 | 76200 | 76000 | 76 |
| 316 | 20240821 | 134800 | 5352234800 | 76000 | 76000 | 76100 | 76000 | 159 |
| 317 | 20240821 | 134700 | 5340144600 | 76000 | 76200 | 76200 | 76000 | 181 |
| 318 | 20240821 | 134600 | 5326374900 | 76200 | 76200 | 76200 | 76200 | 49 |
| 319 | 20240821 | 134500 | 5322641100 | 76200 | 76600 | 76600 | 76200 | 112 |
| 320 | 20240821 | 134400 | 5314090300 | 76600 | 76400 | 76600 | 76300 | 265 |
| 321 | 20240821 | 134300 | 5293830800 | 76500 | 76500 | 76500 | 76400 | 264 |
| 322 | 20240821 | 134200 | 5273636700 | 76400 | 76300 | 76400 | 76200 | 440 |
| 323 | 20240821 | 134100 | 5240040000 | 76200 | 76100 | 76500 | 76100 | 329 |
| 324 | 20240821 | 134000 | 5214952200 | 76200 | 76000 | 76300 | 76000 | 997 |
| 325 | 20240821 | 133900 | 5139034600 | 76000 | 75900 | 76000 | 75900 | 17 |
| 326 | 20240821 | 133800 | 5137742900 | 75900 | 76000 | 76000 | 75900 | 91 |
| 327 | 20240821 | 133700 | 5130832200 | 75900 | 75900 | 75900 | 75900 | 117 |
| 328 | 20240821 | 133600 | 5121951900 | 75900 | 75900 | 75900 | 75800 | 92 |
| 329 | 20240821 | 133500 | 5114974500 | 75800 | 76100 | 76100 | 75800 | 96 |
| 330 | 20240821 | 133400 | 5107685400 | 76100 | 75900 | 76100 | 75800 | 69 |
| 331 | 20240821 | 133300 | 5102441700 | 75800 | 75800 | 75900 | 75800 | 112 |
| 332 | 20240821 | 133200 | 5093951300 | 75800 | 76200 | 76200 | 75800 | 474 |
| 333 | 20240821 | 133100 | 5057963800 | 76100 | 76100 | 76100 | 76100 | 75 |
| 334 | 20240821 | 133000 | 5052256300 | 76100 | 76000 | 76100 | 75900 | 205 |
| 335 | 20240821 | 132900 | 5036668200 | 75900 | 76000 | 76100 | 75900 | 81 |
| 336 | 20240821 | 132800 | 5030511800 | 75900 | 76000 | 76000 | 75900 | 229 |
| 337 | 20240821 | 132700 | 5013129000 | 76100 | 76000 | 76100 | 75900 | 234 |
| 338 | 20240821 | 132600 | 4995344400 | 76000 | 75900 | 76000 | 75900 | 55 |
| 339 | 20240821 | 132500 | 4991168200 | 75800 | 76000 | 76100 | 75800 | 236 |
| 340 | 20240821 | 132400 | 4973243400 | 76100 | 76000 | 76100 | 76000 | 65 |
| 341 | 20240821 | 132300 | 4968302700 | 76000 | 75900 | 76100 | 75900 | 73 |
| 342 | 20240821 | 132200 | 4962760300 | 75800 | 75800 | 75900 | 75700 | 63 |
| 343 | 20240821 | 132100 | 4957989900 | 75800 | 75800 | 75800 | 75800 | 190 |
| 344 | 20240821 | 132000 | 4943587900 | 76100 | 76100 | 76100 | 76100 | 8 |
| 345 | 20240821 | 131900 | 4942979100 | 76200 | 75800 | 76200 | 75700 | 71 |
| 346 | 20240821 | 131800 | 4937601100 | 75700 | 76200 | 76200 | 75700 | 167 |
| 347 | 20240821 | 131700 | 4924900400 | 76200 | 76200 | 76300 | 76000 | 249 |
| 348 | 20240821 | 131600 | 4905921400 | 76000 | 76000 | 76000 | 76000 | 31 |
| 349 | 20240821 | 131500 | 4903565400 | 76200 | 75800 | 76200 | 75700 | 1018 |
| 350 | 20240821 | 131400 | 4826204600 | 75800 | 75700 | 75800 | 75600 | 150 |
| 351 | 20240821 | 131300 | 4814849000 | 75700 | 75800 | 75800 | 75700 | 89 |
| 352 | 20240821 | 131200 | 4808109200 | 75900 | 75900 | 75900 | 75800 | 103 |
| 353 | 20240821 | 131100 | 4800297800 | 75900 | 76000 | 76000 | 75900 | 130 |
| 354 | 20240821 | 131000 | 4790427900 | 76000 | 76000 | 76000 | 76000 | 26 |
| 355 | 20240821 | 130900 | 4788451900 | 75900 | 76000 | 76200 | 75900 | 349 |
| 356 | 20240821 | 130800 | 4761916400 | 76000 | 76100 | 76100 | 76000 | 80 |
| 357 | 20240821 | 130700 | 4755835300 | 76200 | 76200 | 76200 | 76200 | 62 |
| 358 | 20240821 | 130600 | 4751110900 | 76200 | 76000 | 76200 | 76000 | 96 |
| 359 | 20240821 | 130500 | 4743810200 | 75900 | 76000 | 76100 | 75900 | 192 |
| 360 | 20240821 | 130400 | 4729223400 | 76000 | 76100 | 76400 | 76000 | 215 |
| 361 | 20240821 | 130300 | 4712869100 | 76100 | 76000 | 76400 | 76000 | 40 |
| 362 | 20240821 | 130200 | 4709827800 | 76000 | 76400 | 76400 | 76000 | 239 |
| 363 | 20240821 | 130100 | 4691599700 | 76400 | 75700 | 76400 | 75700 | 421 |
| 364 | 20240821 | 130000 | 4659619500 | 75700 | 75800 | 75800 | 75600 | 94 |
| 365 | 20240821 | 125900 | 4652496900 | 75700 | 75800 | 75800 | 75600 | 108 |
| 366 | 20240821 | 125800 | 4644321300 | 75700 | 75800 | 76100 | 75600 | 624 |
| 367 | 20240821 | 125700 | 4597038600 | 75800 | 76200 | 76200 | 75800 | 1360 |
| 368 | 20240821 | 125600 | 4493656600 | 76100 | 76400 | 76400 | 76100 | 669 |
| 369 | 20240821 | 125500 | 4442643700 | 76300 | 76400 | 76500 | 76300 | 102 |
| 370 | 20240821 | 125400 | 4434851800 | 76400 | 76500 | 76500 | 76400 | 70 |
| 371 | 20240821 | 125300 | 4429502100 | 76600 | 76700 | 76700 | 76400 | 32 |
| 372 | 20240821 | 125200 | 4427051800 | 76400 | 76500 | 76800 | 76400 | 538 |
| 373 | 20240821 | 125100 | 4385838600 | 76700 | 76600 | 76800 | 76500 | 349 |
| 374 | 20240821 | 125000 | 4359084400 | 76800 | 76500 | 76800 | 76400 | 281 |
| 375 | 20240821 | 124900 | 4337554200 | 76400 | 76400 | 76400 | 76200 | 87 |
| 376 | 20240821 | 124800 | 4330916600 | 76500 | 76300 | 76500 | 76100 | 251 |
| 377 | 20240821 | 124700 | 4311767700 | 76300 | 76700 | 76700 | 76300 | 674 |
| 378 | 20240821 | 124600 | 4260150100 | 76700 | 76800 | 76800 | 76600 | 195 |
| 379 | 20240821 | 124500 | 4245190300 | 76600 | 76700 | 76900 | 76600 | 627 |
| 380 | 20240821 | 124400 | 4197037100 | 76600 | 76600 | 76700 | 76500 | 657 |
| 381 | 20240821 | 124300 | 4146679800 | 76500 | 76300 | 76700 | 76300 | 1668 |
| 382 | 20240821 | 124200 | 4019073100 | 76200 | 76000 | 76200 | 76000 | 458 |
| 383 | 20240821 | 124100 | 3984200600 | 76000 | 75900 | 76100 | 75900 | 64 |
| 384 | 20240821 | 124000 | 3979339500 | 75900 | 75900 | 76000 | 75800 | 138 |
| 385 | 20240821 | 123900 | 3968864400 | 75800 | 75900 | 76000 | 75800 | 147 |
| 386 | 20240821 | 123800 | 3957716800 | 75900 | 75900 | 76000 | 75900 | 268 |
| 387 | 20240821 | 123700 | 3937368300 | 75800 | 76100 | 76100 | 75800 | 204 |
| 388 | 20240821 | 123600 | 3921873500 | 76100 | 76100 | 76100 | 75900 | 83 |
| 389 | 20240821 | 123500 | 3915568900 | 76100 | 76100 | 76300 | 75900 | 499 |
| 390 | 20240821 | 123400 | 3877586000 | 76200 | 75900 | 76300 | 75900 | 367 |
| 391 | 20240821 | 123300 | 3849644400 | 75900 | 76200 | 76200 | 75800 | 1142 |
| 392 | 20240821 | 123200 | 3762904000 | 76200 | 75600 | 76200 | 75500 | 2403 |
| 393 | 20240821 | 123100 | 3580411000 | 75600 | 75300 | 75600 | 75300 | 561 |
| 394 | 20240821 | 123000 | 3538041300 | 75200 | 75100 | 75300 | 75100 | 713 |
| 395 | 20240821 | 122900 | 3484408400 | 75100 | 75000 | 75200 | 75000 | 126 |
| 396 | 20240821 | 122800 | 3474945800 | 75100 | 75100 | 75200 | 74900 | 476 |
| 397 | 20240821 | 122700 | 3439211100 | 75100 | 75200 | 75400 | 75100 | 38 |
| 398 | 20240821 | 122600 | 3436354300 | 75100 | 75200 | 75300 | 75100 | 316 |
| 399 | 20240821 | 122500 | 3412566400 | 75100 | 75400 | 75400 | 75100 | 180 |
| 400 | 20240821 | 122400 | 3399034700 | 75000 | 75200 | 75500 | 74900 | 444 |
| 401 | 20240821 | 122300 | 3365700800 | 75100 | 75100 | 75100 | 75000 | 179 |
| 402 | 20240821 | 122200 | 3352258200 | 75000 | 75100 | 75100 | 75000 | 695 |
| 403 | 20240821 | 122100 | 3300099200 | 75100 | 75400 | 75500 | 75100 | 152 |
| 404 | 20240821 | 122000 | 3288636500 | 75300 | 75500 | 75500 | 75300 | 84 |
| 405 | 20240821 | 121900 | 3282305700 | 75500 | 75100 | 75500 | 74900 | 780 |
| 406 | 20240821 | 121800 | 3223595400 | 75100 | 75200 | 75200 | 75000 | 18 |
| 407 | 20240821 | 121700 | 3222242300 | 75200 | 75000 | 75200 | 75000 | 40 |
| 408 | 20240821 | 121600 | 3219240700 | 75000 | 75000 | 75200 | 74900 | 103 |
| 409 | 20240821 | 121500 | 3211515700 | 75200 | 75300 | 75300 | 75200 | 362 |
| 410 | 20240821 | 121400 | 3184291400 | 75300 | 75300 | 75400 | 75200 | 211 |
| 411 | 20240821 | 121300 | 3168402000 | 75200 | 75100 | 75300 | 74900 | 706 |
| 412 | 20240821 | 121200 | 3115344200 | 75100 | 74900 | 75100 | 74900 | 166 |
| 413 | 20240821 | 121100 | 3102884000 | 74800 | 74900 | 75000 | 74800 | 110 |
| 414 | 20240821 | 121000 | 3094641400 | 75000 | 74800 | 75000 | 74800 | 47 |
| 415 | 20240821 | 120900 | 3091124400 | 74800 | 74900 | 75000 | 74700 | 117 |
| 416 | 20240821 | 120800 | 3082376100 | 74700 | 75100 | 75100 | 74700 | 326 |
| 417 | 20240821 | 120700 | 3057973200 | 75100 | 75000 | 75200 | 74900 | 652 |
| 418 | 20240821 | 120600 | 3009038700 | 75200 | 75000 | 75200 | 74800 | 381 |
| 419 | 20240821 | 120500 | 2980461300 | 74800 | 74800 | 75100 | 74800 | 1172 |
| 420 | 20240821 | 120400 | 2892614600 | 74600 | 74700 | 74800 | 74500 | 448 |
| 421 | 20240821 | 120300 | 2859156700 | 74700 | 74700 | 74800 | 74700 | 316 |
| 422 | 20240821 | 120200 | 2835534500 | 74700 | 74700 | 74800 | 74600 | 218 |
| 423 | 20240821 | 120100 | 2819252100 | 74700 | 74900 | 74900 | 74600 | 156 |
| 424 | 20240821 | 120000 | 2807598500 | 75000 | 74300 | 75000 | 74300 | 515 |
| 425 | 20240821 | 115900 | 2769201400 | 74300 | 74200 | 74300 | 73800 | 319 |
| 426 | 20240821 | 115800 | 2745543900 | 74100 | 74000 | 74200 | 73900 | 162 |
| 427 | 20240821 | 115700 | 2733549000 | 74000 | 73900 | 74000 | 73800 | 337 |
| 428 | 20240821 | 115600 | 2708642600 | 73900 | 74000 | 74100 | 73900 | 202 |
| 429 | 20240821 | 115500 | 2693703400 | 74000 | 74000 | 74000 | 74000 | 75 |
| 430 | 20240821 | 115400 | 2688153400 | 74000 | 73800 | 74000 | 73800 | 190 |
| 431 | 20240821 | 115300 | 2674113800 | 73800 | 73800 | 73800 | 73800 | 32 |
| 432 | 20240821 | 115200 | 2671752200 | 73600 | 73800 | 73800 | 73600 | 56 |
| 433 | 20240821 | 115100 | 2667628200 | 73800 | 73800 | 73800 | 73800 | 7 |
| 434 | 20240821 | 115000 | 2667111600 | 73600 | 73800 | 73800 | 73600 | 126 |
| 435 | 20240821 | 114900 | 2657830300 | 73800 | 73800 | 73800 | 73600 | 74 |
| 436 | 20240821 | 114800 | 2652379700 | 73800 | 73600 | 73800 | 73600 | 44 |
| 437 | 20240821 | 114700 | 2649139900 | 73600 | 73600 | 73700 | 73600 | 29 |
| 438 | 20240821 | 114600 | 2647003200 | 73600 | 73600 | 73600 | 73500 | 172 |
| 439 | 20240821 | 114500 | 2634346800 | 73700 | 73500 | 73700 | 73500 | 8 |
| 440 | 20240821 | 114400 | 2633757400 | 73500 | 73500 | 73600 | 73500 | 84 |
| 441 | 20240821 | 114300 | 2627579300 | 73400 | 73400 | 73400 | 73400 | 0 |
| 442 | 20240821 | 114200 | 2627579300 | 73400 | 73600 | 73600 | 73400 | 137 |
| 443 | 20240821 | 114100 | 2617511900 | 73700 | 73600 | 73700 | 73600 | 19 |
| 444 | 20240821 | 114000 | 2616112700 | 73700 | 73700 | 73700 | 73700 | 1 |
| 445 | 20240821 | 113900 | 2616039000 | 73700 | 73500 | 73700 | 73500 | 139 |
| 446 | 20240821 | 113800 | 2605818500 | 73600 | 73600 | 73600 | 73600 | 13 |
| 447 | 20240821 | 113700 | 2604861700 | 73500 | 73600 | 73600 | 73500 | 64 |
| 448 | 20240821 | 113600 | 2600151500 | 73700 | 73600 | 73700 | 73500 | 148 |
| 449 | 20240821 | 113500 | 2589263300 | 73600 | 73500 | 73600 | 73500 | 61 |
| 450 | 20240821 | 113400 | 2584779000 | 73500 | 73600 | 73600 | 73500 | 8 |
| 451 | 20240821 | 113300 | 2584190300 | 73500 | 73500 | 73500 | 73500 | 39 |
| 452 | 20240821 | 113200 | 2581323800 | 73500 | 73700 | 73700 | 73500 | 70 |
| 453 | 20240821 | 113100 | 2576175400 | 73500 | 73700 | 73700 | 73500 | 60 |
| 454 | 20240821 | 113000 | 2571763800 | 73500 | 73500 | 73500 | 73500 | 80 |
| 455 | 20240821 | 112900 | 2565883800 | 73700 | 73600 | 73700 | 73500 | 138 |
| 456 | 20240821 | 112800 | 2555728800 | 73700 | 73700 | 73700 | 73700 | 18 |
| 457 | 20240821 | 112700 | 2554402200 | 73700 | 73700 | 73800 | 73700 | 32 |
| 458 | 20240821 | 112600 | 2552043700 | 73700 | 73700 | 73700 | 73600 | 72 |
| 459 | 20240821 | 112500 | 2546742700 | 73700 | 73700 | 73700 | 73600 | 113 |
| 460 | 20240821 | 112400 | 2538424800 | 73700 | 73700 | 73700 | 73700 | 56 |
| 461 | 20240821 | 112300 | 2534297600 | 73600 | 73400 | 73600 | 73400 | 162 |
| 462 | 20240821 | 112200 | 2522386000 | 73300 | 73500 | 73600 | 73300 | 130 |
| 463 | 20240821 | 112100 | 2512832900 | 73300 | 73300 | 73400 | 73300 | 106 |
| 464 | 20240821 | 112000 | 2505056600 | 73500 | 73300 | 73500 | 73300 | 93 |
| 465 | 20240821 | 111900 | 2498238300 | 73300 | 73500 | 73500 | 73300 | 70 |
| 466 | 20240821 | 111800 | 2493105900 | 73400 | 73500 | 73500 | 73300 | 62 |
| 467 | 20240821 | 111700 | 2488557200 | 73500 | 73400 | 73500 | 73300 | 82 |
| 468 | 20240821 | 111600 | 2482538800 | 73500 | 73400 | 73500 | 73300 | 238 |
| 469 | 20240821 | 111500 | 2465069100 | 73400 | 73500 | 73500 | 73400 | 8 |
| 470 | 20240821 | 111400 | 2464481800 | 73500 | 73400 | 73500 | 73400 | 93 |
| 471 | 20240821 | 111300 | 2457654900 | 73400 | 73300 | 73500 | 73300 | 174 |
| 472 | 20240821 | 111200 | 2444888200 | 73500 | 73300 | 73500 | 73300 | 1171 |
| 473 | 20240821 | 111100 | 2359046800 | 73400 | 73400 | 73400 | 73400 | 9 |
| 474 | 20240821 | 111000 | 2358386200 | 73400 | 73300 | 73400 | 73300 | 8 |
| 475 | 20240821 | 110900 | 2357799100 | 73300 | 73300 | 73300 | 73300 | 113 |
| 476 | 20240821 | 110800 | 2349516200 | 73400 | 73400 | 73400 | 73300 | 316 |
| 477 | 20240821 | 110700 | 2326352500 | 73400 | 73400 | 73400 | 73400 | 107 |
| 478 | 20240821 | 110600 | 2318498700 | 73300 | 73400 | 73400 | 73300 | 72 |
| 479 | 20240821 | 110500 | 2313219300 | 73400 | 73400 | 73400 | 73400 | 11 |
| 480 | 20240821 | 110400 | 2312411900 | 73400 | 73400 | 73400 | 73300 | 96 |
| 481 | 20240821 | 110300 | 2305370800 | 73400 | 73500 | 73500 | 73300 | 158 |
| 482 | 20240821 | 110200 | 2293774700 | 73500 | 73500 | 73500 | 73500 | 0 |
| 483 | 20240821 | 110100 | 2293774700 | 73500 | 73400 | 73500 | 73400 | 348 |
| 484 | 20240821 | 110000 | 2268230700 | 73500 | 73500 | 73500 | 73500 | 50 |
| 485 | 20240821 | 105900 | 2264555700 | 73400 | 73400 | 73400 | 73300 | 89 |
| 486 | 20240821 | 105800 | 2258023600 | 73300 | 73400 | 73400 | 73300 | 10 |
| 487 | 20240821 | 105700 | 2257289900 | 73300 | 73500 | 73500 | 73300 | 73 |
| 488 | 20240821 | 105600 | 2251931200 | 73400 | 73500 | 73500 | 73300 | 120 |
| 489 | 20240821 | 105500 | 2243128400 | 73300 | 73500 | 73500 | 73300 | 80 |
| 490 | 20240821 | 105400 | 2237253500 | 73500 | 73500 | 73500 | 73500 | 92 |
| 491 | 20240821 | 105300 | 2230491500 | 73500 | 73600 | 73600 | 73500 | 286 |
| 492 | 20240821 | 105200 | 2209470000 | 73600 | 73600 | 73600 | 73500 | 84 |
| 493 | 20240821 | 105100 | 2203295200 | 73600 | 73600 | 73600 | 73500 | 14 |
| 494 | 20240821 | 105000 | 2202264900 | 73600 | 73600 | 73600 | 73600 | 1 |
| 495 | 20240821 | 104900 | 2202191300 | 73500 | 73600 | 73600 | 73500 | 181 |
| 496 | 20240821 | 104800 | 2188880400 | 73600 | 73600 | 73600 | 73500 | 29 |
| 497 | 20240821 | 104700 | 2186746200 | 73600 | 73600 | 73600 | 73600 | 0 |
| 498 | 20240821 | 104600 | 2186746200 | 73600 | 73600 | 73700 | 73600 | 70 |
| 499 | 20240821 | 104500 | 2181593500 | 73600 | 73600 | 73700 | 73600 | 60 |
| 500 | 20240821 | 104400 | 2177176800 | 73600 | 73700 | 73700 | 73600 | 119 |
| 501 | 20240821 | 104300 | 2168406600 | 73800 | 73700 | 73800 | 73700 | 114 |
| 502 | 20240821 | 104200 | 2160001600 | 73700 | 73600 | 73700 | 73600 | 60 |
| 503 | 20240821 | 104100 | 2155584800 | 73500 | 73500 | 73600 | 73500 | 153 |
| 504 | 20240821 | 104000 | 2144336300 | 73500 | 73300 | 73500 | 73300 | 80 |
| 505 | 20240821 | 103900 | 2138470900 | 73300 | 73400 | 73500 | 73300 | 167 |
| 506 | 20240821 | 103800 | 2126211700 | 73500 | 73600 | 73600 | 73500 | 44 |
| 507 | 20240821 | 103700 | 2122975700 | 73600 | 73600 | 73600 | 73600 | 62 |
| 508 | 20240821 | 103600 | 2118412500 | 73600 | 73600 | 73600 | 73400 | 92 |
| 509 | 20240821 | 103500 | 2111648100 | 73700 | 73600 | 73700 | 73600 | 3 |
| 510 | 20240821 | 103400 | 2111427200 | 73600 | 73500 | 73700 | 73400 | 196 |
| 511 | 20240821 | 103300 | 2097015600 | 73500 | 73600 | 73800 | 73500 | 113 |
| 512 | 20240821 | 103200 | 2088703300 | 73800 | 73800 | 73800 | 73800 | 7 |
| 513 | 20240821 | 103100 | 2088186700 | 73700 | 73800 | 73800 | 73500 | 569 |
| 514 | 20240821 | 103000 | 2046206900 | 73800 | 73900 | 73900 | 73800 | 193 |
| 515 | 20240821 | 102900 | 2031953200 | 74000 | 74000 | 74000 | 73900 | 42 |
| 516 | 20240821 | 102800 | 2028845500 | 74000 | 74000 | 74000 | 73800 | 95 |
| 517 | 20240821 | 102700 | 2021823200 | 74000 | 74100 | 74100 | 73900 | 99 |
| 518 | 20240821 | 102600 | 2014502800 | 73800 | 74000 | 74300 | 73800 | 232 |
| 519 | 20240821 | 102500 | 1997301300 | 73800 | 73500 | 73900 | 73500 | 523 |
| 520 | 20240821 | 102400 | 1958732600 | 73400 | 73300 | 73400 | 73300 | 78 |
| 521 | 20240821 | 102300 | 1953009100 | 73300 | 73400 | 73400 | 73100 | 127 |
| 522 | 20240821 | 102200 | 1943705900 | 73100 | 73200 | 73200 | 73100 | 894 |
| 523 | 20240821 | 102100 | 1878265600 | 72900 | 73300 | 73400 | 72900 | 4910 |
| 524 | 20240821 | 102000 | 1518991600 | 73400 | 73300 | 73400 | 73100 | 187 |
| 525 | 20240821 | 101900 | 1505284700 | 73300 | 73400 | 73400 | 73200 | 448 |
| 526 | 20240821 | 101800 | 1472461900 | 73300 | 73300 | 73300 | 73300 | 136 |
| 527 | 20240821 | 101700 | 1462493100 | 73300 | 73400 | 73400 | 73300 | 130 |
| 528 | 20240821 | 101600 | 1452961700 | 73400 | 73300 | 73400 | 73300 | 201 |
| 529 | 20240821 | 101500 | 1438227300 | 73400 | 73500 | 73500 | 73400 | 81 |
| 530 | 20240821 | 101400 | 1432279100 | 73500 | 73300 | 73500 | 73300 | 48 |
| 531 | 20240821 | 101300 | 1428751300 | 73300 | 73300 | 73500 | 73300 | 592 |
| 532 | 20240821 | 101200 | 1385306300 | 73300 | 73300 | 73400 | 73300 | 76 |
| 533 | 20240821 | 101100 | 1379734900 | 73300 | 73300 | 73400 | 73300 | 209 |
| 534 | 20240821 | 101000 | 1364404100 | 73300 | 73300 | 73300 | 73200 | 286 |
| 535 | 20240821 | 100900 | 1343452100 | 73300 | 73300 | 73300 | 73300 | 197 |
| 536 | 20240821 | 100800 | 1329012000 | 73300 | 73300 | 73400 | 73300 | 286 |
| 537 | 20240821 | 100700 | 1308046100 | 73300 | 73300 | 73400 | 73300 | 100 |
| 538 | 20240821 | 100600 | 1300711800 | 73300 | 73500 | 73500 | 73200 | 150 |
| 539 | 20240821 | 100500 | 1289710000 | 73300 | 73500 | 73500 | 73300 | 80 |
| 540 | 20240821 | 100400 | 1283834200 | 73400 | 73600 | 73600 | 73400 | 64 |
| 541 | 20240821 | 100300 | 1279130700 | 73500 | 73300 | 73500 | 73200 | 213 |
| 542 | 20240821 | 100200 | 1263501700 | 73200 | 73200 | 73200 | 73200 | 80 |
| 543 | 20240821 | 100100 | 1257645700 | 73200 | 73200 | 73200 | 73200 | 53 |
| 544 | 20240821 | 100000 | 1253766100 | 73200 | 73200 | 73300 | 72900 | 363 |
| 545 | 20240821 | 095900 | 1227232800 | 73200 | 73300 | 73300 | 73000 | 694 |
| 546 | 20240821 | 095800 | 1176496600 | 73200 | 73400 | 73400 | 73200 | 587 |
| 547 | 20240821 | 095700 | 1133464200 | 73400 | 73300 | 73400 | 73300 | 36 |
| 548 | 20240821 | 095600 | 1130821900 | 73300 | 73300 | 73400 | 73300 | 95 |
| 549 | 20240821 | 095500 | 1123857900 | 73300 | 73300 | 73300 | 73300 | 45 |
| 550 | 20240821 | 095400 | 1120559400 | 73200 | 73400 | 73400 | 73200 | 111 |
| 551 | 20240821 | 095300 | 1112432000 | 73400 | 73300 | 73400 | 73100 | 54 |
| 552 | 20240821 | 095200 | 1108480300 | 73300 | 73400 | 73500 | 73300 | 161 |
| 553 | 20240821 | 095100 | 1096671600 | 73500 | 73300 | 73500 | 73300 | 60 |
| 554 | 20240821 | 095000 | 1092273400 | 73300 | 73100 | 73300 | 73000 | 386 |
| 555 | 20240821 | 094900 | 1064063300 | 73000 | 73100 | 73100 | 73000 | 75 |
| 556 | 20240821 | 094800 | 1058587800 | 72900 | 72900 | 73100 | 72900 | 139 |
| 557 | 20240821 | 094700 | 1048441500 | 73000 | 73000 | 73000 | 73000 | 121 |
| 558 | 20240821 | 094600 | 1039608500 | 73000 | 72800 | 73000 | 72700 | 185 |
| 559 | 20240821 | 094500 | 1026145500 | 72800 | 72800 | 72800 | 72700 | 273 |
| 560 | 20240821 | 094400 | 1006283400 | 72800 | 72900 | 72900 | 72800 | 160 |
| 561 | 20240821 | 094300 | 994628000 | 72800 | 72800 | 72900 | 72800 | 187 |
| 562 | 20240821 | 094200 | 980999400 | 72800 | 72800 | 72900 | 72800 | 91 |
| 563 | 20240821 | 094100 | 974371900 | 72800 | 73000 | 73100 | 72800 | 1365 |
| 564 | 20240821 | 094000 | 874830800 | 73000 | 73100 | 73100 | 73000 | 26 |
| 565 | 20240821 | 093900 | 872932600 | 73100 | 73000 | 73100 | 72800 | 166 |
| 566 | 20240821 | 093800 | 860820700 | 72900 | 72900 | 72900 | 72800 | 59 |
| 567 | 20240821 | 093700 | 856523300 | 72800 | 73000 | 73100 | 72800 | 945 |
| 568 | 20240821 | 093600 | 787602600 | 73100 | 73000 | 73100 | 72900 | 163 |
| 569 | 20240821 | 093500 | 775698200 | 72900 | 73000 | 73100 | 72900 | 114 |
| 570 | 20240821 | 093400 | 767376200 | 72900 | 73000 | 73000 | 72900 | 165 |
| 571 | 20240821 | 093300 | 755342400 | 72900 | 73000 | 73000 | 72900 | 340 |
| 572 | 20240821 | 093200 | 730528200 | 73000 | 73000 | 73200 | 73000 | 425 |
| 573 | 20240821 | 093100 | 699498900 | 73200 | 73200 | 73200 | 73000 | 1016 |
| 574 | 20240821 | 093000 | 625244100 | 73100 | 73400 | 73400 | 73100 | 1055 |
| 575 | 20240821 | 092900 | 547955300 | 73400 | 73500 | 73500 | 73300 | 665 |
| 576 | 20240821 | 092800 | 499149800 | 73400 | 73500 | 73500 | 73400 | 170 |
| 577 | 20240821 | 092700 | 486655100 | 73400 | 73500 | 73500 | 73400 | 547 |
| 578 | 20240821 | 092600 | 446462800 | 73500 | 73700 | 73700 | 73500 | 602 |
| 579 | 20240821 | 092500 | 402179800 | 73600 | 73700 | 73700 | 73600 | 52 |
| 580 | 20240821 | 092400 | 398347500 | 73800 | 73700 | 73800 | 73600 | 177 |
| 581 | 20240821 | 092300 | 385304600 | 73900 | 73700 | 73900 | 73700 | 21 |
| 582 | 20240821 | 092200 | 383754800 | 73800 | 73900 | 73900 | 73700 | 149 |
| 583 | 20240821 | 092100 | 372758800 | 73900 | 73700 | 73900 | 73700 | 34 |
| 584 | 20240821 | 092000 | 370250200 | 73700 | 73700 | 73700 | 73600 | 71 |
| 585 | 20240821 | 091900 | 365017700 | 73700 | 73600 | 73700 | 73600 | 29 |
| 586 | 20240821 | 091800 | 362883000 | 73600 | 73600 | 73600 | 73500 | 89 |
| 587 | 20240821 | 091700 | 356337600 | 73600 | 73600 | 73900 | 73600 | 247 |
| 588 | 20240821 | 091600 | 338157800 | 73900 | 73600 | 73900 | 73500 | 256 |
| 589 | 20240821 | 091500 | 319316400 | 74000 | 73700 | 74000 | 73500 | 383 |
| 590 | 20240821 | 091400 | 291100300 | 73600 | 73700 | 73800 | 73600 | 169 |
| 591 | 20240821 | 091300 | 278650400 | 73800 | 73800 | 73900 | 73700 | 329 |
| 592 | 20240821 | 091200 | 254367400 | 73700 | 73900 | 73900 | 73700 | 92 |
| 593 | 20240821 | 091100 | 247581800 | 73800 | 74000 | 74000 | 73700 | 263 |
| 594 | 20240821 | 091000 | 228131900 | 74000 | 74000 | 74400 | 74000 | 90 |
| 595 | 20240821 | 090900 | 221467900 | 74000 | 73800 | 74000 | 73800 | 147 |
| 596 | 20240821 | 090800 | 210601000 | 73600 | 73700 | 73800 | 73600 | 138 |
| 597 | 20240821 | 090700 | 200430500 | 73600 | 73700 | 73700 | 73500 | 278 |
| 598 | 20240821 | 090600 | 179961200 | 73600 | 74300 | 74300 | 73600 | 395 |
| 599 | 20240821 | 090500 | 150810000 | 74000 | 74000 | 74000 | 74000 | 3 |
| 600 | 20240821 | 090400 | 150588000 | 74000 | 74100 | 74100 | 74000 | 62 |
| 601 | 20240821 | 090300 | 145998400 | 74100 | 74000 | 74500 | 74000 | 318 |
| 602 | 20240821 | 090200 | 122433200 | 73500 | 73800 | 73800 | 73500 | 608 |
| 603 | 20240821 | 090100 | 77651700 | 74100 | 74200 | 74200 | 73500 | 627 |
| 604 | 20240821 | 090000 | 31246400 | 74500 | 74500 | 74500 | 74500 | 316 |