36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 192200 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 2782 |
| 3 | 20240806 | 192100 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 4 | 20240806 | 192000 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 5 | 20240806 | 191900 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 6 | 20240806 | 191800 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 7 | 20240806 | 191700 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 8 | 20240806 | 191600 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 9 | 20240806 | 191500 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 10 | 20240806 | 191400 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 11 | 20240806 | 191300 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 12 | 20240806 | 191200 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 13 | 20240806 | 191100 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 14 | 20240806 | 191000 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 15 | 20240806 | 190900 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 16 | 20240806 | 190800 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 17 | 20240806 | 190700 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 18 | 20240806 | 190600 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 19 | 20240806 | 190500 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 20 | 20240806 | 190400 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 21 | 20240806 | 190300 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 22 | 20240806 | 190200 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 23 | 20240806 | 190100 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 24 | 20240806 | 190000 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 25 | 20240806 | 185900 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 26 | 20240806 | 185800 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 27 | 20240806 | 185700 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 28 | 20240806 | 185600 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 29 | 20240806 | 185500 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 30 | 20240806 | 185400 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 31 | 20240806 | 185300 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 32 | 20240806 | 185200 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 2782 |
| 33 | 20240806 | 185100 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 34 | 20240806 | 185000 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 35 | 20240806 | 184900 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 36 | 20240806 | 184800 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 37 | 20240806 | 184700 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 38 | 20240806 | 184600 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 39 | 20240806 | 184500 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 40 | 20240806 | 184400 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 41 | 20240806 | 184300 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 42 | 20240806 | 184200 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 43 | 20240806 | 184100 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 44 | 20240806 | 184000 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 45 | 20240806 | 183900 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 46 | 20240806 | 183800 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 47 | 20240806 | 183700 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 48 | 20240806 | 183600 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 49 | 20240806 | 183500 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 50 | 20240806 | 183400 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 51 | 20240806 | 183300 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 52 | 20240806 | 183200 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 53 | 20240806 | 183100 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 54 | 20240806 | 183000 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 55 | 20240806 | 182900 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 56 | 20240806 | 182800 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 57 | 20240806 | 182700 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 58 | 20240806 | 182600 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 59 | 20240806 | 182500 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 60 | 20240806 | 182400 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 61 | 20240806 | 182300 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 62 | 20240806 | 182200 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 2782 |
| 63 | 20240806 | 182100 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 64 | 20240806 | 182000 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 65 | 20240806 | 181900 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 66 | 20240806 | 181800 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 67 | 20240806 | 181700 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 68 | 20240806 | 181600 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 69 | 20240806 | 181500 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 70 | 20240806 | 181400 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 71 | 20240806 | 181300 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 72 | 20240806 | 181200 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 73 | 20240806 | 181100 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 74 | 20240806 | 181000 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 75 | 20240806 | 180900 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 76 | 20240806 | 180800 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 77 | 20240806 | 180700 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 78 | 20240806 | 180600 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 79 | 20240806 | 180500 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 80 | 20240806 | 180400 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 81 | 20240806 | 180300 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 82 | 20240806 | 180200 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 83 | 20240806 | 180100 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 84 | 20240806 | 180000 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 85 | 20240806 | 175900 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 86 | 20240806 | 175800 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 87 | 20240806 | 175700 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 88 | 20240806 | 175600 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 89 | 20240806 | 175500 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 90 | 20240806 | 175400 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 91 | 20240806 | 175300 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 92 | 20240806 | 175200 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 2782 |
| 93 | 20240806 | 175100 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 94 | 20240806 | 175000 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 95 | 20240806 | 174900 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 96 | 20240806 | 174800 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 97 | 20240806 | 174700 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 98 | 20240806 | 174600 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 99 | 20240806 | 174500 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 100 | 20240806 | 174400 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 101 | 20240806 | 174300 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 102 | 20240806 | 174200 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 103 | 20240806 | 174100 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 104 | 20240806 | 174000 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 105 | 20240806 | 173900 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 106 | 20240806 | 173800 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 107 | 20240806 | 173700 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 108 | 20240806 | 173600 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 109 | 20240806 | 173500 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 110 | 20240806 | 173400 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 111 | 20240806 | 173300 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 112 | 20240806 | 173200 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 113 | 20240806 | 173100 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 114 | 20240806 | 173000 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 115 | 20240806 | 172900 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 116 | 20240806 | 172800 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 117 | 20240806 | 172700 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 118 | 20240806 | 172600 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 119 | 20240806 | 172500 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 120 | 20240806 | 172400 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 121 | 20240806 | 172300 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 122 | 20240806 | 172200 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 2782 |
| 123 | 20240806 | 172100 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 124 | 20240806 | 172000 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 125 | 20240806 | 171900 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 126 | 20240806 | 171800 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 127 | 20240806 | 171700 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 128 | 20240806 | 171600 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 129 | 20240806 | 171500 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 130 | 20240806 | 171400 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 131 | 20240806 | 171300 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 132 | 20240806 | 171200 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 133 | 20240806 | 171100 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 134 | 20240806 | 171000 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 135 | 20240806 | 170900 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 136 | 20240806 | 170800 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 137 | 20240806 | 170700 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 138 | 20240806 | 170600 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 139 | 20240806 | 170500 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 140 | 20240806 | 170400 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 141 | 20240806 | 170300 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 142 | 20240806 | 170200 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 143 | 20240806 | 170100 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 144 | 20240806 | 170000 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 145 | 20240806 | 165900 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 146 | 20240806 | 165800 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 147 | 20240806 | 165700 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 148 | 20240806 | 165600 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 149 | 20240806 | 165500 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 150 | 20240806 | 165400 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 151 | 20240806 | 165300 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 152 | 20240806 | 165200 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 2782 |
| 153 | 20240806 | 165100 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 154 | 20240806 | 165000 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 155 | 20240806 | 164900 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 156 | 20240806 | 164800 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 157 | 20240806 | 164700 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 158 | 20240806 | 164600 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 159 | 20240806 | 164500 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 160 | 20240806 | 164400 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 161 | 20240806 | 164300 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 162 | 20240806 | 164200 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 163 | 20240806 | 164100 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 164 | 20240806 | 164000 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 165 | 20240806 | 163900 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 166 | 20240806 | 163800 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 167 | 20240806 | 163700 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 168 | 20240806 | 163600 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 169 | 20240806 | 163500 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 170 | 20240806 | 163400 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 171 | 20240806 | 163300 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 172 | 20240806 | 163200 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 173 | 20240806 | 163100 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 174 | 20240806 | 163000 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 175 | 20240806 | 162900 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 176 | 20240806 | 162800 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 177 | 20240806 | 162700 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 178 | 20240806 | 162600 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 179 | 20240806 | 162500 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 180 | 20240806 | 162400 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 181 | 20240806 | 162300 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 182 | 20240806 | 162200 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 2782 |
| 183 | 20240806 | 162100 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 184 | 20240806 | 162000 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 185 | 20240806 | 161900 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 186 | 20240806 | 161800 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 187 | 20240806 | 161700 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 188 | 20240806 | 161600 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 189 | 20240806 | 161500 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 190 | 20240806 | 161400 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 191 | 20240806 | 161300 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 192 | 20240806 | 161200 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 193 | 20240806 | 161100 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 194 | 20240806 | 161000 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 195 | 20240806 | 160900 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 196 | 20240806 | 160800 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 197 | 20240806 | 160700 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 198 | 20240806 | 160600 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 199 | 20240806 | 160500 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 200 | 20240806 | 160400 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 201 | 20240806 | 160300 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 202 | 20240806 | 160200 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 203 | 20240806 | 160100 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 204 | 20240806 | 160000 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 205 | 20240806 | 155900 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 206 | 20240806 | 155800 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 207 | 20240806 | 155700 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 208 | 20240806 | 155600 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 209 | 20240806 | 155500 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 210 | 20240806 | 155400 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 211 | 20240806 | 155300 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 212 | 20240806 | 155200 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 2782 |
| 213 | 20240806 | 155100 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 214 | 20240806 | 155000 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 215 | 20240806 | 154900 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 216 | 20240806 | 154800 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 217 | 20240806 | 154700 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 218 | 20240806 | 154600 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 219 | 20240806 | 154500 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 220 | 20240806 | 154400 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 221 | 20240806 | 154300 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 222 | 20240806 | 154200 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 223 | 20240806 | 154100 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 224 | 20240806 | 154000 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 225 | 20240806 | 153900 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 226 | 20240806 | 153800 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 227 | 20240806 | 153700 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 228 | 20240806 | 153600 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 229 | 20240806 | 153500 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 230 | 20240806 | 153400 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 231 | 20240806 | 153300 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 232 | 20240806 | 153200 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 233 | 20240806 | 153100 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 234 | 20240806 | 153000 | 13265154900 | 122900 | 122900 | 122900 | 122900 | 2782 |
| 235 | 20240806 | 152900 | 12923247100 | 123600 | 123600 | 123600 | 123600 | 0 |
| 236 | 20240806 | 152800 | 12923247100 | 123600 | 123600 | 123600 | 123600 | 0 |
| 237 | 20240806 | 152700 | 12923247100 | 123600 | 123600 | 123600 | 123600 | 0 |
| 238 | 20240806 | 152600 | 12923247100 | 123600 | 123600 | 123600 | 123600 | 0 |
| 239 | 20240806 | 152500 | 12923247100 | 123600 | 123600 | 123600 | 123600 | 0 |
| 240 | 20240806 | 152400 | 12923247100 | 123600 | 123600 | 123600 | 123600 | 0 |
| 241 | 20240806 | 152300 | 12923247100 | 123600 | 123600 | 123600 | 123600 | 0 |
| 242 | 20240806 | 152200 | 12923247100 | 123600 | 123600 | 123600 | 123600 | 0 |
| 243 | 20240806 | 152100 | 12923247100 | 123600 | 123600 | 123600 | 123600 | 0 |
| 244 | 20240806 | 152000 | 12923247100 | 123600 | 123600 | 123600 | 123600 | 0 |
| 245 | 20240806 | 151900 | 12923247100 | 123600 | 123700 | 123700 | 123600 | 190 |
| 246 | 20240806 | 151800 | 12899758700 | 123800 | 123800 | 123900 | 123600 | 128 |
| 247 | 20240806 | 151700 | 12883920000 | 123800 | 123700 | 124300 | 123600 | 413 |
| 248 | 20240806 | 151600 | 12832777600 | 123700 | 124000 | 124400 | 123700 | 407 |
| 249 | 20240806 | 151500 | 12782319400 | 124000 | 124200 | 124500 | 123700 | 872 |
| 250 | 20240806 | 151400 | 12674113100 | 124200 | 124000 | 124500 | 124000 | 333 |
| 251 | 20240806 | 151300 | 12632746900 | 124000 | 124100 | 124600 | 123900 | 354 |
| 252 | 20240806 | 151200 | 12588784400 | 124200 | 123900 | 124700 | 123700 | 316 |
| 253 | 20240806 | 151100 | 12549538300 | 124000 | 124300 | 124400 | 123800 | 354 |
| 254 | 20240806 | 151000 | 12505596400 | 124000 | 124300 | 124900 | 124000 | 315 |
| 255 | 20240806 | 150900 | 12466395200 | 124300 | 124900 | 125000 | 124100 | 330 |
| 256 | 20240806 | 150800 | 12425285900 | 124700 | 124100 | 124700 | 124000 | 253 |
| 257 | 20240806 | 150700 | 12393820600 | 124100 | 125000 | 125100 | 124100 | 466 |
| 258 | 20240806 | 150600 | 12335716200 | 125000 | 124800 | 125100 | 124700 | 326 |
| 259 | 20240806 | 150500 | 12294980900 | 124900 | 124800 | 125100 | 124800 | 280 |
| 260 | 20240806 | 150400 | 12260004600 | 124800 | 124900 | 124900 | 124700 | 300 |
| 261 | 20240806 | 150300 | 12222557400 | 124900 | 124900 | 125000 | 124800 | 275 |
| 262 | 20240806 | 150200 | 12188201200 | 124900 | 124900 | 125100 | 124500 | 315 |
| 263 | 20240806 | 150100 | 12148868200 | 125000 | 124900 | 125100 | 124400 | 208 |
| 264 | 20240806 | 150000 | 12122914600 | 125100 | 125000 | 125100 | 124900 | 283 |
| 265 | 20240806 | 145900 | 12087544500 | 125000 | 124800 | 125000 | 124600 | 272 |
| 266 | 20240806 | 145800 | 12053571500 | 124800 | 124700 | 125000 | 124500 | 202 |
| 267 | 20240806 | 145700 | 12028351300 | 124700 | 124800 | 124800 | 124500 | 342 |
| 268 | 20240806 | 145600 | 11985697600 | 124900 | 124700 | 124900 | 124600 | 215 |
| 269 | 20240806 | 145500 | 11958876100 | 124400 | 124700 | 124700 | 124300 | 374 |
| 270 | 20240806 | 145400 | 11912308700 | 124800 | 124800 | 124800 | 124500 | 232 |
| 271 | 20240806 | 145300 | 11883376200 | 124900 | 124600 | 125000 | 124600 | 279 |
| 272 | 20240806 | 145200 | 11848563900 | 124700 | 124500 | 124800 | 124500 | 182 |
| 273 | 20240806 | 145100 | 11825868800 | 124600 | 124900 | 124900 | 124500 | 249 |
| 274 | 20240806 | 145000 | 11794807300 | 124900 | 124800 | 124900 | 124600 | 427 |
| 275 | 20240806 | 144900 | 11741538700 | 124800 | 124700 | 124800 | 124600 | 238 |
| 276 | 20240806 | 144800 | 11711864100 | 124400 | 124500 | 124600 | 124400 | 130 |
| 277 | 20240806 | 144700 | 11695673600 | 124400 | 124600 | 124700 | 124400 | 342 |
| 278 | 20240806 | 144600 | 11653093900 | 124600 | 124300 | 124700 | 124300 | 277 |
| 279 | 20240806 | 144500 | 11618605000 | 124400 | 124200 | 124500 | 124000 | 187 |
| 280 | 20240806 | 144400 | 11595363100 | 123900 | 124300 | 124400 | 123700 | 125 |
| 281 | 20240806 | 144300 | 11579830900 | 124300 | 124000 | 124300 | 123900 | 152 |
| 282 | 20240806 | 144200 | 11560976900 | 124000 | 123900 | 124000 | 123800 | 88 |
| 283 | 20240806 | 144100 | 11550074900 | 123900 | 124000 | 124000 | 123900 | 102 |
| 284 | 20240806 | 144000 | 11537434900 | 124000 | 124000 | 124000 | 123900 | 30 |
| 285 | 20240806 | 143900 | 11533716200 | 124000 | 124200 | 124400 | 123900 | 94 |
| 286 | 20240806 | 143800 | 11522051700 | 124300 | 124200 | 124300 | 124000 | 205 |
| 287 | 20240806 | 143700 | 11496601900 | 124200 | 124200 | 124300 | 124100 | 39 |
| 288 | 20240806 | 143600 | 11491756200 | 124300 | 124000 | 124300 | 124000 | 132 |
| 289 | 20240806 | 143500 | 11475370400 | 124100 | 124300 | 124300 | 124100 | 171 |
| 290 | 20240806 | 143400 | 11454135500 | 124400 | 124400 | 124600 | 124300 | 194 |
| 291 | 20240806 | 143300 | 11429996600 | 124200 | 124100 | 124400 | 124100 | 115 |
| 292 | 20240806 | 143200 | 11415708200 | 124100 | 124100 | 124100 | 123900 | 69 |
| 293 | 20240806 | 143100 | 11407150700 | 124100 | 124300 | 124400 | 124100 | 153 |
| 294 | 20240806 | 143000 | 11388141200 | 124400 | 124200 | 124500 | 124200 | 159 |
| 295 | 20240806 | 142900 | 11368376100 | 124300 | 124300 | 124400 | 124200 | 91 |
| 296 | 20240806 | 142800 | 11357059600 | 124400 | 124500 | 124500 | 124200 | 148 |
| 297 | 20240806 | 142700 | 11338644300 | 124500 | 124500 | 124500 | 124200 | 144 |
| 298 | 20240806 | 142600 | 11320740500 | 124600 | 124200 | 124600 | 124200 | 256 |
| 299 | 20240806 | 142500 | 11288901100 | 124300 | 123800 | 124300 | 123700 | 254 |
| 300 | 20240806 | 142400 | 11257421800 | 123800 | 123800 | 123900 | 123700 | 110 |
| 301 | 20240806 | 142300 | 11243803300 | 123800 | 123800 | 124000 | 123700 | 183 |
| 302 | 20240806 | 142200 | 11221141700 | 123800 | 123600 | 123800 | 123600 | 262 |
| 303 | 20240806 | 142100 | 11188736800 | 123500 | 123200 | 123600 | 123200 | 314 |
| 304 | 20240806 | 142000 | 11150003200 | 123100 | 123200 | 123200 | 123100 | 94 |
| 305 | 20240806 | 141900 | 11138429800 | 123200 | 123200 | 123200 | 123100 | 54 |
| 306 | 20240806 | 141800 | 11131779700 | 123200 | 123200 | 123300 | 123200 | 30 |
| 307 | 20240806 | 141700 | 11128083400 | 123100 | 123000 | 123200 | 122900 | 219 |
| 308 | 20240806 | 141600 | 11101131300 | 123000 | 123000 | 123100 | 122700 | 72 |
| 309 | 20240806 | 141500 | 11092279700 | 123100 | 122800 | 123300 | 122800 | 213 |
| 310 | 20240806 | 141400 | 11066072800 | 122700 | 122600 | 122800 | 122500 | 102 |
| 311 | 20240806 | 141300 | 11053558600 | 122600 | 122400 | 122600 | 122200 | 175 |
| 312 | 20240806 | 141200 | 11032129100 | 122300 | 122600 | 122600 | 122300 | 287 |
| 313 | 20240806 | 141100 | 10996989100 | 122500 | 122900 | 122900 | 122500 | 365 |
| 314 | 20240806 | 141000 | 10952215400 | 122800 | 122900 | 122900 | 122800 | 56 |
| 315 | 20240806 | 140900 | 10945337800 | 122900 | 122700 | 122900 | 122700 | 118 |
| 316 | 20240806 | 140800 | 10930848400 | 122700 | 122600 | 122900 | 122600 | 73 |
| 317 | 20240806 | 140700 | 10921893000 | 122600 | 122100 | 123000 | 122100 | 138 |
| 318 | 20240806 | 140600 | 10904982400 | 123100 | 122200 | 123200 | 122000 | 521 |
| 319 | 20240806 | 140500 | 10841283400 | 122300 | 122700 | 122700 | 122200 | 1452 |
| 320 | 20240806 | 140400 | 10663394200 | 122600 | 122800 | 122800 | 122600 | 127 |
| 321 | 20240806 | 140300 | 10647811900 | 122700 | 123100 | 123200 | 122700 | 179 |
| 322 | 20240806 | 140200 | 10625801100 | 123200 | 123100 | 123200 | 122900 | 331 |
| 323 | 20240806 | 140100 | 10585086200 | 123100 | 123400 | 123400 | 122900 | 66 |
| 324 | 20240806 | 140000 | 10576964600 | 123100 | 122700 | 123500 | 122700 | 336 |
| 325 | 20240806 | 135900 | 10535680300 | 122800 | 122800 | 122800 | 122600 | 170 |
| 326 | 20240806 | 135800 | 10514810900 | 122800 | 123200 | 123500 | 122700 | 1369 |
| 327 | 20240806 | 135700 | 10346464100 | 123100 | 123400 | 123400 | 123100 | 76 |
| 328 | 20240806 | 135600 | 10337095800 | 123600 | 123100 | 123600 | 123100 | 160 |
| 329 | 20240806 | 135500 | 10317373600 | 123100 | 123400 | 123500 | 123100 | 533 |
| 330 | 20240806 | 135400 | 10251662300 | 123400 | 123500 | 123500 | 123400 | 87 |
| 331 | 20240806 | 135300 | 10240919200 | 123500 | 123400 | 123600 | 123200 | 176 |
| 332 | 20240806 | 135200 | 10219217300 | 123400 | 123500 | 123600 | 123100 | 126 |
| 333 | 20240806 | 135100 | 10203664100 | 123400 | 123500 | 123500 | 123100 | 130 |
| 334 | 20240806 | 135000 | 10187646200 | 123300 | 123200 | 123500 | 123100 | 187 |
| 335 | 20240806 | 134900 | 10164602300 | 123100 | 123400 | 123400 | 123100 | 199 |
| 336 | 20240806 | 134800 | 10140077000 | 123200 | 123200 | 123200 | 123100 | 216 |
| 337 | 20240806 | 134700 | 10113472300 | 123200 | 123200 | 123200 | 123100 | 199 |
| 338 | 20240806 | 134600 | 10088964000 | 123500 | 123600 | 123700 | 123200 | 233 |
| 339 | 20240806 | 134500 | 10060210000 | 123500 | 123700 | 124300 | 123500 | 1064 |
| 340 | 20240806 | 134400 | 9928786400 | 123700 | 123900 | 124400 | 123700 | 190 |
| 341 | 20240806 | 134300 | 9905257800 | 123900 | 123600 | 124400 | 123500 | 131 |
| 342 | 20240806 | 134200 | 9889039300 | 123500 | 123700 | 123700 | 123500 | 88 |
| 343 | 20240806 | 134100 | 9878166000 | 123700 | 123700 | 123900 | 123700 | 245 |
| 344 | 20240806 | 134000 | 9847829100 | 123700 | 123600 | 123700 | 123600 | 15 |
| 345 | 20240806 | 133900 | 9845974700 | 123600 | 123600 | 123700 | 123500 | 141 |
| 346 | 20240806 | 133800 | 9828544500 | 123500 | 123700 | 123700 | 123500 | 91 |
| 347 | 20240806 | 133700 | 9817296900 | 123700 | 123600 | 123800 | 123600 | 123 |
| 348 | 20240806 | 133600 | 9802082300 | 123600 | 123500 | 123600 | 123500 | 72 |
| 349 | 20240806 | 133500 | 9793185700 | 123500 | 123600 | 123700 | 123200 | 567 |
| 350 | 20240806 | 133400 | 9723198800 | 123700 | 123700 | 123700 | 123600 | 120 |
| 351 | 20240806 | 133300 | 9708357700 | 123800 | 123900 | 124000 | 123800 | 160 |
| 352 | 20240806 | 133200 | 9688536200 | 123900 | 124400 | 124400 | 123900 | 574 |
| 353 | 20240806 | 133100 | 9617248600 | 124400 | 124600 | 124600 | 124400 | 74 |
| 354 | 20240806 | 133000 | 9608036300 | 124400 | 124500 | 124800 | 124400 | 123 |
| 355 | 20240806 | 132900 | 9592726000 | 124400 | 124900 | 124900 | 124200 | 1230 |
| 356 | 20240806 | 132800 | 9439749400 | 125000 | 125400 | 125400 | 125000 | 269 |
| 357 | 20240806 | 132700 | 9406071800 | 125500 | 125500 | 125500 | 125400 | 37 |
| 358 | 20240806 | 132600 | 9401429800 | 125500 | 125500 | 125500 | 125400 | 97 |
| 359 | 20240806 | 132500 | 9389257300 | 125400 | 125600 | 125600 | 125400 | 73 |
| 360 | 20240806 | 132400 | 9380102100 | 125600 | 125400 | 125600 | 125300 | 93 |
| 361 | 20240806 | 132300 | 9368438100 | 125500 | 125600 | 125600 | 125400 | 29 |
| 362 | 20240806 | 132200 | 9364798700 | 125600 | 125200 | 125600 | 125200 | 133 |
| 363 | 20240806 | 132100 | 9348120300 | 125200 | 125400 | 125500 | 125200 | 70 |
| 364 | 20240806 | 132000 | 9339353300 | 125300 | 125300 | 125500 | 125300 | 170 |
| 365 | 20240806 | 131900 | 9318038500 | 125400 | 125500 | 125500 | 125300 | 56 |
| 366 | 20240806 | 131800 | 9311015900 | 125600 | 125300 | 125600 | 125300 | 53 |
| 367 | 20240806 | 131700 | 9304371900 | 125300 | 125500 | 125500 | 125300 | 113 |
| 368 | 20240806 | 131600 | 9290201600 | 125600 | 125800 | 125800 | 125400 | 52 |
| 369 | 20240806 | 131500 | 9283673300 | 125400 | 125600 | 125800 | 125400 | 68 |
| 370 | 20240806 | 131400 | 9275135600 | 125600 | 125700 | 125700 | 125600 | 77 |
| 371 | 20240806 | 131300 | 9265463600 | 125600 | 125500 | 125600 | 125500 | 51 |
| 372 | 20240806 | 131200 | 9259060800 | 125500 | 125600 | 125600 | 125400 | 138 |
| 373 | 20240806 | 131100 | 9241744800 | 125600 | 125500 | 125600 | 125400 | 61 |
| 374 | 20240806 | 131000 | 9234088100 | 125500 | 125500 | 125500 | 125400 | 45 |
| 375 | 20240806 | 130900 | 9228440700 | 125500 | 125300 | 125700 | 125200 | 158 |
| 376 | 20240806 | 130800 | 9208605700 | 125300 | 125600 | 125700 | 125300 | 137 |
| 377 | 20240806 | 130700 | 9191408400 | 125600 | 125600 | 125700 | 125600 | 100 |
| 378 | 20240806 | 130600 | 9178848000 | 125800 | 125600 | 125800 | 125600 | 27 |
| 379 | 20240806 | 130500 | 9175456600 | 125800 | 125900 | 125900 | 125700 | 156 |
| 380 | 20240806 | 130400 | 9155839700 | 125900 | 125800 | 125900 | 125800 | 54 |
| 381 | 20240806 | 130300 | 9149044100 | 125800 | 125800 | 125800 | 125800 | 65 |
| 382 | 20240806 | 130200 | 9140867100 | 125600 | 125800 | 126000 | 125600 | 100 |
| 383 | 20240806 | 130100 | 9128293200 | 126000 | 125800 | 126000 | 125800 | 85 |
| 384 | 20240806 | 130000 | 9117597100 | 125800 | 125900 | 125900 | 125700 | 114 |
| 385 | 20240806 | 125900 | 9103255500 | 125900 | 125800 | 125900 | 125800 | 54 |
| 386 | 20240806 | 125800 | 9096459700 | 125800 | 126000 | 126000 | 125800 | 60 |
| 387 | 20240806 | 125700 | 9088906900 | 126000 | 125900 | 126000 | 125900 | 143 |
| 388 | 20240806 | 125600 | 9070900400 | 125900 | 125900 | 125900 | 125800 | 132 |
| 389 | 20240806 | 125500 | 9054284000 | 125800 | 125900 | 125900 | 125700 | 85 |
| 390 | 20240806 | 125400 | 9043592300 | 125900 | 125900 | 125900 | 125800 | 251 |
| 391 | 20240806 | 125300 | 9012004700 | 125900 | 125900 | 125900 | 125900 | 45 |
| 392 | 20240806 | 125200 | 9006339200 | 125900 | 125900 | 125900 | 125800 | 112 |
| 393 | 20240806 | 125100 | 8992241000 | 125900 | 125900 | 126000 | 125900 | 17 |
| 394 | 20240806 | 125000 | 8990099700 | 125800 | 126000 | 126000 | 125700 | 150 |
| 395 | 20240806 | 124900 | 8971219800 | 125900 | 126000 | 126000 | 125800 | 59 |
| 396 | 20240806 | 124800 | 8963795500 | 125900 | 125900 | 126000 | 125900 | 101 |
| 397 | 20240806 | 124700 | 8951079400 | 125900 | 125700 | 125900 | 125700 | 86 |
| 398 | 20240806 | 124600 | 8940264900 | 125700 | 125600 | 125800 | 125600 | 162 |
| 399 | 20240806 | 124500 | 8919905100 | 125500 | 125400 | 125500 | 125400 | 51 |
| 400 | 20240806 | 124400 | 8913506700 | 125300 | 125500 | 125600 | 125300 | 131 |
| 401 | 20240806 | 124300 | 8897071900 | 125400 | 125500 | 125500 | 125400 | 29 |
| 402 | 20240806 | 124200 | 8893434000 | 125500 | 125400 | 125500 | 125400 | 76 |
| 403 | 20240806 | 124100 | 8883902300 | 125400 | 125400 | 125400 | 125300 | 48 |
| 404 | 20240806 | 124000 | 8877884600 | 125400 | 125400 | 125400 | 125300 | 86 |
| 405 | 20240806 | 123900 | 8867104900 | 125300 | 125400 | 125400 | 125000 | 426 |
| 406 | 20240806 | 123800 | 8813822100 | 125400 | 125300 | 125400 | 125200 | 76 |
| 407 | 20240806 | 123700 | 8804301400 | 125400 | 125400 | 125600 | 125400 | 135 |
| 408 | 20240806 | 123600 | 8787370000 | 125500 | 125500 | 125600 | 125400 | 75 |
| 409 | 20240806 | 123500 | 8777960100 | 125500 | 125500 | 125500 | 125400 | 87 |
| 410 | 20240806 | 123400 | 8767043100 | 125500 | 125500 | 125500 | 125400 | 26 |
| 411 | 20240806 | 123300 | 8763781100 | 125400 | 125400 | 125500 | 125400 | 111 |
| 412 | 20240806 | 123200 | 8749851500 | 125400 | 125400 | 125400 | 125300 | 21 |
| 413 | 20240806 | 123100 | 8747218800 | 125400 | 125300 | 125400 | 125200 | 118 |
| 414 | 20240806 | 123000 | 8732440000 | 125200 | 125500 | 125600 | 125200 | 97 |
| 415 | 20240806 | 122900 | 8720279700 | 125500 | 125300 | 125500 | 125300 | 66 |
| 416 | 20240806 | 122800 | 8712005800 | 125300 | 125400 | 125400 | 125300 | 32 |
| 417 | 20240806 | 122700 | 8707994600 | 125400 | 125300 | 125400 | 125300 | 95 |
| 418 | 20240806 | 122600 | 8696089800 | 125300 | 125400 | 125400 | 125300 | 52 |
| 419 | 20240806 | 122500 | 8689573200 | 125400 | 125500 | 125500 | 125400 | 122 |
| 420 | 20240806 | 122400 | 8674262300 | 125500 | 125400 | 125700 | 125200 | 24 |
| 421 | 20240806 | 122300 | 8671253600 | 125700 | 125000 | 125700 | 125000 | 238 |
| 422 | 20240806 | 122200 | 8641449100 | 125000 | 124900 | 125000 | 124900 | 79 |
| 423 | 20240806 | 122100 | 8631579700 | 124900 | 124900 | 125000 | 124900 | 60 |
| 424 | 20240806 | 122000 | 8624084600 | 124900 | 124600 | 124900 | 124600 | 94 |
| 425 | 20240806 | 121900 | 8612352500 | 124600 | 124600 | 124900 | 124600 | 576 |
| 426 | 20240806 | 121800 | 8540522900 | 124600 | 124400 | 124600 | 124400 | 55 |
| 427 | 20240806 | 121700 | 8533676700 | 124300 | 124300 | 124400 | 124300 | 31 |
| 428 | 20240806 | 121600 | 8529823300 | 124300 | 124300 | 124300 | 124100 | 74 |
| 429 | 20240806 | 121500 | 8520631300 | 124300 | 124200 | 124300 | 124000 | 70 |
| 430 | 20240806 | 121400 | 8511950700 | 124000 | 124600 | 124600 | 123900 | 199 |
| 431 | 20240806 | 121300 | 8487245500 | 124600 | 124600 | 124600 | 124100 | 79 |
| 432 | 20240806 | 121200 | 8477416100 | 124500 | 124300 | 124800 | 124200 | 876 |
| 433 | 20240806 | 121100 | 8368493300 | 124300 | 124100 | 124300 | 123800 | 162 |
| 434 | 20240806 | 121000 | 8348397800 | 124200 | 124400 | 124600 | 124000 | 371 |
| 435 | 20240806 | 120900 | 8302318900 | 124400 | 124500 | 124800 | 124300 | 113 |
| 436 | 20240806 | 120800 | 8288249400 | 124600 | 124400 | 124600 | 124400 | 165 |
| 437 | 20240806 | 120700 | 8267712800 | 124600 | 124400 | 124600 | 124400 | 62 |
| 438 | 20240806 | 120600 | 8259997300 | 124400 | 124300 | 124600 | 124300 | 171 |
| 439 | 20240806 | 120500 | 8238723500 | 124400 | 124300 | 124500 | 124300 | 139 |
| 440 | 20240806 | 120400 | 8221434800 | 124300 | 124300 | 124300 | 124100 | 5 |
| 441 | 20240806 | 120300 | 8220813500 | 124300 | 124400 | 124500 | 124000 | 172 |
| 442 | 20240806 | 120200 | 8199438100 | 124400 | 124300 | 124400 | 124300 | 82 |
| 443 | 20240806 | 120100 | 8189239200 | 124400 | 123900 | 124400 | 123800 | 180 |
| 444 | 20240806 | 120000 | 8166885400 | 123900 | 124400 | 124400 | 123900 | 244 |
| 445 | 20240806 | 115900 | 8136599200 | 124400 | 124300 | 124400 | 124200 | 167 |
| 446 | 20240806 | 115800 | 8115850600 | 124200 | 124300 | 124400 | 124200 | 30 |
| 447 | 20240806 | 115700 | 8112119900 | 124400 | 124500 | 124500 | 124000 | 217 |
| 448 | 20240806 | 115600 | 8085165400 | 124500 | 124700 | 124700 | 124500 | 35 |
| 449 | 20240806 | 115500 | 8080804300 | 124700 | 124500 | 124700 | 124400 | 196 |
| 450 | 20240806 | 115400 | 8056392900 | 124500 | 124700 | 124700 | 124500 | 102 |
| 451 | 20240806 | 115300 | 8043687800 | 124700 | 124500 | 124700 | 124500 | 102 |
| 452 | 20240806 | 115200 | 8030983000 | 124500 | 124700 | 124700 | 124400 | 85 |
| 453 | 20240806 | 115100 | 8020400800 | 124700 | 124700 | 124800 | 124700 | 89 |
| 454 | 20240806 | 115000 | 8009300200 | 124700 | 124900 | 124900 | 124500 | 159 |
| 455 | 20240806 | 114900 | 7989478000 | 124700 | 124700 | 124900 | 124700 | 150 |
| 456 | 20240806 | 114800 | 7970763200 | 124600 | 124700 | 124800 | 124600 | 90 |
| 457 | 20240806 | 114700 | 7959541100 | 124700 | 124800 | 124800 | 124600 | 86 |
| 458 | 20240806 | 114600 | 7948819500 | 124600 | 124600 | 124800 | 124400 | 76 |
| 459 | 20240806 | 114500 | 7939345000 | 124700 | 125000 | 125000 | 124300 | 40 |
| 460 | 20240806 | 114400 | 7934351000 | 124900 | 124400 | 125000 | 124300 | 224 |
| 461 | 20240806 | 114300 | 7906403700 | 124400 | 124700 | 124900 | 124400 | 1171 |
| 462 | 20240806 | 114200 | 7760188100 | 124700 | 124600 | 124700 | 124600 | 133 |
| 463 | 20240806 | 114100 | 7743606600 | 124600 | 124200 | 124600 | 124100 | 129 |
| 464 | 20240806 | 114000 | 7727578400 | 124200 | 124200 | 124400 | 124000 | 97 |
| 465 | 20240806 | 113900 | 7715529900 | 124100 | 124000 | 124100 | 124000 | 99 |
| 466 | 20240806 | 113800 | 7703246100 | 124000 | 124000 | 124000 | 123900 | 91 |
| 467 | 20240806 | 113700 | 7691967200 | 124100 | 124000 | 124200 | 123900 | 61 |
| 468 | 20240806 | 113600 | 7684401200 | 123900 | 124000 | 124100 | 123900 | 125 |
| 469 | 20240806 | 113500 | 7668902700 | 124000 | 124200 | 124200 | 123900 | 105 |
| 470 | 20240806 | 113400 | 7655876100 | 124200 | 124400 | 124400 | 124100 | 41 |
| 471 | 20240806 | 113300 | 7650779100 | 124100 | 124300 | 124300 | 123800 | 407 |
| 472 | 20240806 | 113200 | 7600273000 | 124300 | 124300 | 124500 | 124200 | 275 |
| 473 | 20240806 | 113100 | 7566088600 | 124300 | 124300 | 124300 | 124200 | 23 |
| 474 | 20240806 | 113000 | 7563229800 | 124300 | 124700 | 124700 | 124200 | 155 |
| 475 | 20240806 | 112900 | 7543962700 | 124600 | 124100 | 124600 | 124100 | 168 |
| 476 | 20240806 | 112800 | 7523066900 | 124200 | 124200 | 124200 | 124000 | 77 |
| 477 | 20240806 | 112700 | 7513509100 | 124500 | 124600 | 124600 | 124400 | 95 |
| 478 | 20240806 | 112600 | 7501686600 | 124600 | 123600 | 124600 | 123500 | 168 |
| 479 | 20240806 | 112500 | 7480909200 | 123600 | 123500 | 123700 | 123500 | 80 |
| 480 | 20240806 | 112400 | 7471021700 | 123600 | 123800 | 123800 | 123500 | 77 |
| 481 | 20240806 | 112300 | 7461511300 | 123500 | 123800 | 123900 | 123500 | 154 |
| 482 | 20240806 | 112200 | 7442461500 | 123600 | 123400 | 123600 | 123400 | 92 |
| 483 | 20240806 | 112100 | 7431095500 | 123400 | 124000 | 124000 | 123400 | 647 |
| 484 | 20240806 | 112000 | 7351118400 | 124100 | 124500 | 124600 | 123900 | 674 |
| 485 | 20240806 | 111900 | 7267543500 | 124100 | 124700 | 124700 | 123900 | 1044 |
| 486 | 20240806 | 111800 | 7137496300 | 124600 | 124700 | 124800 | 124600 | 194 |
| 487 | 20240806 | 111700 | 7113304400 | 124700 | 124500 | 124700 | 124500 | 195 |
| 488 | 20240806 | 111600 | 7089017300 | 124400 | 123600 | 124500 | 123600 | 119 |
| 489 | 20240806 | 111500 | 7074223800 | 124200 | 123600 | 124200 | 123600 | 104 |
| 490 | 20240806 | 111400 | 7061320200 | 124200 | 123400 | 124200 | 123400 | 85 |
| 491 | 20240806 | 111300 | 7050785200 | 123400 | 124100 | 124300 | 123400 | 509 |
| 492 | 20240806 | 111200 | 6987755100 | 124100 | 124400 | 124500 | 124100 | 134 |
| 493 | 20240806 | 111100 | 6971098100 | 124400 | 124400 | 124500 | 124400 | 24 |
| 494 | 20240806 | 111000 | 6968112100 | 124400 | 124600 | 124600 | 124400 | 170 |
| 495 | 20240806 | 110900 | 6946952200 | 124700 | 124700 | 124900 | 124500 | 77 |
| 496 | 20240806 | 110800 | 6937349200 | 124500 | 124900 | 124900 | 124200 | 103 |
| 497 | 20240806 | 110700 | 6924502400 | 124900 | 125200 | 125700 | 124900 | 129 |
| 498 | 20240806 | 110600 | 6908352000 | 125500 | 125700 | 125700 | 125500 | 101 |
| 499 | 20240806 | 110500 | 6895671400 | 125200 | 125800 | 126000 | 125200 | 76 |
| 500 | 20240806 | 110400 | 6886128500 | 125800 | 125800 | 126100 | 125800 | 106 |
| 501 | 20240806 | 110300 | 6872781400 | 125800 | 126100 | 126100 | 125700 | 91 |
| 502 | 20240806 | 110200 | 6861317700 | 125700 | 125400 | 126100 | 124800 | 330 |
| 503 | 20240806 | 110100 | 6819878600 | 125500 | 125800 | 125900 | 125500 | 995 |
| 504 | 20240806 | 110000 | 6694635200 | 125700 | 125500 | 125800 | 125300 | 179 |
| 505 | 20240806 | 105900 | 6672164000 | 125300 | 125200 | 125500 | 125100 | 124 |
| 506 | 20240806 | 105800 | 6656624300 | 125100 | 125100 | 125300 | 124800 | 91 |
| 507 | 20240806 | 105700 | 6645237600 | 124800 | 125100 | 125100 | 124700 | 53 |
| 508 | 20240806 | 105600 | 6638614000 | 125200 | 124700 | 125200 | 124700 | 129 |
| 509 | 20240806 | 105500 | 6622507900 | 124100 | 123900 | 124800 | 123900 | 95 |
| 510 | 20240806 | 105400 | 6610669600 | 123900 | 125100 | 125500 | 123900 | 524 |
| 511 | 20240806 | 105300 | 6545375400 | 125100 | 125300 | 125500 | 125000 | 79 |
| 512 | 20240806 | 105200 | 6535467400 | 125300 | 125300 | 125600 | 125300 | 1177 |
| 513 | 20240806 | 105100 | 6387940500 | 125200 | 124600 | 125200 | 124000 | 108 |
| 514 | 20240806 | 105000 | 6374484000 | 124000 | 124500 | 124600 | 124000 | 1034 |
| 515 | 20240806 | 104900 | 6245764100 | 124500 | 124500 | 124600 | 124400 | 315 |
| 516 | 20240806 | 104800 | 6206542500 | 123900 | 124500 | 124500 | 123500 | 344 |
| 517 | 20240806 | 104700 | 6163986400 | 124600 | 123600 | 124600 | 123400 | 425 |
| 518 | 20240806 | 104600 | 6111343300 | 123600 | 123400 | 124000 | 123000 | 338 |
| 519 | 20240806 | 104500 | 6069644500 | 123400 | 123900 | 124000 | 123300 | 317 |
| 520 | 20240806 | 104400 | 6030452500 | 124000 | 124000 | 124300 | 123400 | 85 |
| 521 | 20240806 | 104300 | 6019910500 | 124000 | 123200 | 124100 | 122600 | 987 |
| 522 | 20240806 | 104200 | 5898429400 | 123200 | 124200 | 124300 | 123100 | 700 |
| 523 | 20240806 | 104100 | 5811854300 | 124300 | 124000 | 124300 | 124000 | 259 |
| 524 | 20240806 | 104000 | 5779723700 | 124000 | 124700 | 124700 | 124000 | 1054 |
| 525 | 20240806 | 103900 | 5648525400 | 124700 | 124900 | 125200 | 124700 | 166 |
| 526 | 20240806 | 103800 | 5627803900 | 125000 | 124800 | 125400 | 124800 | 145 |
| 527 | 20240806 | 103700 | 5609676800 | 124800 | 125000 | 125200 | 124800 | 565 |
| 528 | 20240806 | 103600 | 5539152100 | 124900 | 124800 | 125500 | 124800 | 206 |
| 529 | 20240806 | 103500 | 5513372200 | 124900 | 125700 | 125700 | 124800 | 228 |
| 530 | 20240806 | 103400 | 5484842800 | 125700 | 125400 | 125700 | 124900 | 244 |
| 531 | 20240806 | 103300 | 5454271200 | 125200 | 124900 | 125200 | 124800 | 274 |
| 532 | 20240806 | 103200 | 5420022800 | 125000 | 125200 | 125700 | 125000 | 339 |
| 533 | 20240806 | 103100 | 5377581700 | 125200 | 125400 | 125900 | 125200 | 404 |
| 534 | 20240806 | 103000 | 5326864100 | 125300 | 126400 | 126400 | 125300 | 541 |
| 535 | 20240806 | 102900 | 5258832100 | 126300 | 126500 | 126700 | 126100 | 135 |
| 536 | 20240806 | 102800 | 5241778200 | 126400 | 126500 | 126800 | 126400 | 148 |
| 537 | 20240806 | 102700 | 5223052900 | 126500 | 126800 | 126900 | 126400 | 131 |
| 538 | 20240806 | 102600 | 5206452900 | 126900 | 126900 | 127200 | 126900 | 192 |
| 539 | 20240806 | 102500 | 5182075100 | 126700 | 126900 | 126900 | 126700 | 88 |
| 540 | 20240806 | 102400 | 5170917700 | 127000 | 126900 | 127100 | 126900 | 201 |
| 541 | 20240806 | 102300 | 5145391200 | 127000 | 127200 | 127300 | 126900 | 320 |
| 542 | 20240806 | 102200 | 5104723000 | 127200 | 127200 | 127400 | 127200 | 154 |
| 543 | 20240806 | 102100 | 5085126400 | 127200 | 127400 | 127400 | 127100 | 201 |
| 544 | 20240806 | 102000 | 5059545200 | 127500 | 127300 | 127500 | 127100 | 64 |
| 545 | 20240806 | 101900 | 5051391200 | 127000 | 127700 | 127800 | 127000 | 1111 |
| 546 | 20240806 | 101800 | 4910113200 | 127600 | 127500 | 127800 | 127500 | 50 |
| 547 | 20240806 | 101700 | 4903727300 | 127900 | 127700 | 127900 | 127500 | 254 |
| 548 | 20240806 | 101600 | 4871277900 | 127700 | 127700 | 127900 | 127700 | 237 |
| 549 | 20240806 | 101500 | 4840997700 | 127700 | 127600 | 127700 | 127500 | 236 |
| 550 | 20240806 | 101400 | 4810886000 | 127700 | 128000 | 128000 | 127700 | 178 |
| 551 | 20240806 | 101300 | 4788129700 | 127800 | 127900 | 127900 | 127700 | 144 |
| 552 | 20240806 | 101200 | 4769724600 | 127900 | 127500 | 127900 | 127400 | 198 |
| 553 | 20240806 | 101100 | 4744431200 | 127800 | 127900 | 128000 | 127500 | 328 |
| 554 | 20240806 | 101000 | 4702519200 | 127900 | 128200 | 128200 | 127700 | 58 |
| 555 | 20240806 | 100900 | 4695097900 | 128000 | 128300 | 128400 | 128000 | 274 |
| 556 | 20240806 | 100800 | 4659955600 | 128300 | 128300 | 128300 | 128100 | 189 |
| 557 | 20240806 | 100700 | 4635722600 | 128300 | 128200 | 128300 | 128000 | 257 |
| 558 | 20240806 | 100600 | 4602775400 | 128300 | 128300 | 128300 | 128200 | 154 |
| 559 | 20240806 | 100500 | 4583023500 | 128200 | 128200 | 128300 | 128100 | 421 |
| 560 | 20240806 | 100400 | 4529045300 | 128100 | 127900 | 128100 | 127900 | 207 |
| 561 | 20240806 | 100300 | 4502529900 | 128100 | 127800 | 128100 | 127700 | 316 |
| 562 | 20240806 | 100200 | 4462101800 | 127800 | 128000 | 128200 | 126500 | 339 |
| 563 | 20240806 | 100100 | 4418925700 | 128100 | 128200 | 128200 | 128000 | 123 |
| 564 | 20240806 | 100000 | 4403177200 | 128000 | 128000 | 128300 | 128000 | 431 |
| 565 | 20240806 | 095900 | 4347966800 | 128000 | 128100 | 128200 | 127900 | 326 |
| 566 | 20240806 | 095800 | 4306234900 | 128100 | 128400 | 128400 | 128000 | 74 |
| 567 | 20240806 | 095700 | 4296750400 | 128400 | 128500 | 128500 | 128000 | 236 |
| 568 | 20240806 | 095600 | 4266459500 | 128400 | 127800 | 128400 | 127800 | 777 |
| 569 | 20240806 | 095500 | 4167045300 | 127700 | 127500 | 127800 | 127300 | 681 |
| 570 | 20240806 | 095400 | 4080193200 | 127500 | 127500 | 127500 | 127400 | 220 |
| 571 | 20240806 | 095300 | 4052157900 | 127500 | 127400 | 127500 | 127400 | 95 |
| 572 | 20240806 | 095200 | 4040047600 | 127400 | 127200 | 127400 | 127100 | 433 |
| 573 | 20240806 | 095100 | 3984905900 | 127200 | 127100 | 127400 | 127100 | 161 |
| 574 | 20240806 | 095000 | 3964419600 | 127300 | 127000 | 127300 | 126900 | 480 |
| 575 | 20240806 | 094900 | 3903412200 | 127000 | 126800 | 127000 | 126800 | 220 |
| 576 | 20240806 | 094800 | 3875495000 | 126800 | 126800 | 126800 | 126700 | 488 |
| 577 | 20240806 | 094700 | 3813617600 | 126800 | 126800 | 126900 | 126700 | 83 |
| 578 | 20240806 | 094600 | 3803093300 | 126900 | 126800 | 126900 | 126800 | 178 |
| 579 | 20240806 | 094500 | 3780512400 | 126800 | 126200 | 126800 | 126200 | 436 |
| 580 | 20240806 | 094400 | 3725358900 | 126100 | 126100 | 126200 | 126000 | 435 |
| 581 | 20240806 | 094300 | 3670523400 | 126200 | 126300 | 126400 | 126100 | 155 |
| 582 | 20240806 | 094200 | 3650958400 | 126400 | 126400 | 126600 | 126400 | 355 |
| 583 | 20240806 | 094100 | 3606066900 | 126100 | 126900 | 127000 | 126100 | 289 |
| 584 | 20240806 | 094000 | 3569508900 | 127000 | 125900 | 127000 | 125800 | 1696 |
| 585 | 20240806 | 093900 | 3355389800 | 125900 | 124800 | 125900 | 124800 | 1618 |
| 586 | 20240806 | 093800 | 3152596200 | 124900 | 124800 | 125100 | 124800 | 1070 |
| 587 | 20240806 | 093700 | 3018929200 | 124800 | 124600 | 124800 | 124600 | 614 |
| 588 | 20240806 | 093600 | 2942375400 | 124700 | 124600 | 124700 | 124500 | 181 |
| 589 | 20240806 | 093500 | 2919825500 | 124600 | 124400 | 124700 | 124400 | 173 |
| 590 | 20240806 | 093400 | 2898270100 | 124400 | 124200 | 124400 | 124200 | 1928 |
| 591 | 20240806 | 093300 | 2658799600 | 124200 | 123900 | 124200 | 123900 | 693 |
| 592 | 20240806 | 093200 | 2572862400 | 123900 | 123700 | 123900 | 123600 | 624 |
| 593 | 20240806 | 093100 | 2495656500 | 123700 | 123500 | 123700 | 123500 | 68 |
| 594 | 20240806 | 093000 | 2487249300 | 123600 | 123700 | 123700 | 123300 | 1156 |
| 595 | 20240806 | 092900 | 2344683500 | 123700 | 123700 | 123700 | 123400 | 135 |
| 596 | 20240806 | 092800 | 2328002300 | 123700 | 123700 | 123700 | 123400 | 293 |
| 597 | 20240806 | 092700 | 2291778900 | 123800 | 124000 | 124200 | 123700 | 279 |
| 598 | 20240806 | 092600 | 2257217300 | 123900 | 123800 | 123900 | 123700 | 214 |
| 599 | 20240806 | 092500 | 2230739200 | 123800 | 123900 | 124200 | 123800 | 104 |
| 600 | 20240806 | 092400 | 2217848300 | 124200 | 124100 | 124200 | 123700 | 78 |
| 601 | 20240806 | 092300 | 2208174800 | 124100 | 124300 | 124400 | 123700 | 358 |
| 602 | 20240806 | 092200 | 2163764200 | 124400 | 124900 | 124900 | 124200 | 28 |
| 603 | 20240806 | 092100 | 2160278200 | 124300 | 124400 | 124800 | 124100 | 917 |
| 604 | 20240806 | 092000 | 2046135500 | 124500 | 125100 | 125100 | 124500 | 341 |
| 605 | 20240806 | 091900 | 2003587800 | 125100 | 124700 | 125200 | 124700 | 1215 |
| 606 | 20240806 | 091800 | 1851657100 | 124800 | 124800 | 124900 | 124600 | 154 |
| 607 | 20240806 | 091700 | 1832442000 | 125000 | 125000 | 125300 | 124800 | 474 |
| 608 | 20240806 | 091600 | 1773199000 | 125000 | 125000 | 125000 | 124700 | 338 |
| 609 | 20240806 | 091500 | 1730966900 | 125200 | 124300 | 125200 | 124000 | 1338 |
| 610 | 20240806 | 091400 | 1564137900 | 124500 | 124200 | 124500 | 123800 | 764 |
| 611 | 20240806 | 091300 | 1469357500 | 124200 | 123700 | 124200 | 123100 | 1334 |
| 612 | 20240806 | 091200 | 1304536000 | 123700 | 123700 | 124000 | 123600 | 134 |
| 613 | 20240806 | 091100 | 1287951300 | 123800 | 122400 | 123800 | 122400 | 1332 |
| 614 | 20240806 | 091000 | 1123768400 | 122400 | 121400 | 122400 | 121400 | 298 |
| 615 | 20240806 | 090900 | 1087558400 | 121400 | 121300 | 123600 | 121300 | 732 |
| 616 | 20240806 | 090800 | 998494200 | 121300 | 121400 | 121400 | 121300 | 444 |
| 617 | 20240806 | 090700 | 944625400 | 121400 | 121200 | 121400 | 121100 | 620 |
| 618 | 20240806 | 090600 | 869509400 | 121200 | 123500 | 123600 | 121000 | 1260 |
| 619 | 20240806 | 090500 | 715781000 | 123200 | 123800 | 123900 | 123200 | 392 |
| 620 | 20240806 | 090400 | 667381900 | 124000 | 124300 | 124400 | 123600 | 789 |
| 621 | 20240806 | 090300 | 569482900 | 124400 | 124800 | 124800 | 124400 | 330 |
| 622 | 20240806 | 090200 | 528343500 | 124900 | 124300 | 125200 | 124300 | 915 |
| 623 | 20240806 | 090100 | 414104600 | 124300 | 124000 | 125200 | 123400 | 1320 |
| 624 | 20240806 | 090000 | 250137300 | 123900 | 123500 | 124700 | 123000 | 2025 |