33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 191800 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 8503 |
| 3 | 20240808 | 191700 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 4 | 20240808 | 191600 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 5 | 20240808 | 191500 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 6 | 20240808 | 191400 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 7 | 20240808 | 191300 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 8 | 20240808 | 191200 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 9 | 20240808 | 191100 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 10 | 20240808 | 191000 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 11 | 20240808 | 190900 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 12 | 20240808 | 190800 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 13 | 20240808 | 190700 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 14 | 20240808 | 190600 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 15 | 20240808 | 190500 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 16 | 20240808 | 190400 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 17 | 20240808 | 190300 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 18 | 20240808 | 190200 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 19 | 20240808 | 190100 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 20 | 20240808 | 190000 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 21 | 20240808 | 185900 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 22 | 20240808 | 185800 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 23 | 20240808 | 185700 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 24 | 20240808 | 185600 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 25 | 20240808 | 185500 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 26 | 20240808 | 185400 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 27 | 20240808 | 185300 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 28 | 20240808 | 185200 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 29 | 20240808 | 185100 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 30 | 20240808 | 185000 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 31 | 20240808 | 184900 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 32 | 20240808 | 184800 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 8503 |
| 33 | 20240808 | 184700 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 34 | 20240808 | 184600 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 35 | 20240808 | 184500 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 36 | 20240808 | 184400 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 37 | 20240808 | 184300 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 38 | 20240808 | 184200 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 39 | 20240808 | 184100 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 40 | 20240808 | 184000 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 41 | 20240808 | 183900 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 42 | 20240808 | 183800 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 43 | 20240808 | 183700 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 44 | 20240808 | 183600 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 45 | 20240808 | 183500 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 46 | 20240808 | 183400 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 47 | 20240808 | 183300 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 48 | 20240808 | 183200 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 49 | 20240808 | 183100 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 50 | 20240808 | 183000 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 51 | 20240808 | 182900 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 52 | 20240808 | 182800 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 53 | 20240808 | 182700 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 54 | 20240808 | 182600 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 55 | 20240808 | 182500 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 56 | 20240808 | 182400 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 57 | 20240808 | 182300 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 58 | 20240808 | 182200 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 59 | 20240808 | 182100 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 60 | 20240808 | 182000 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 61 | 20240808 | 181900 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 62 | 20240808 | 181800 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 8503 |
| 63 | 20240808 | 181700 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 64 | 20240808 | 181600 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 65 | 20240808 | 181500 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 66 | 20240808 | 181400 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 67 | 20240808 | 181300 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 68 | 20240808 | 181200 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 69 | 20240808 | 181100 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 70 | 20240808 | 181000 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 71 | 20240808 | 180900 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 72 | 20240808 | 180800 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 73 | 20240808 | 180700 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 74 | 20240808 | 180600 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 75 | 20240808 | 180500 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 76 | 20240808 | 180400 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 77 | 20240808 | 180300 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 78 | 20240808 | 180200 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 79 | 20240808 | 180100 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 80 | 20240808 | 180000 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 81 | 20240808 | 175900 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 82 | 20240808 | 175800 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 83 | 20240808 | 175700 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 84 | 20240808 | 175600 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 85 | 20240808 | 175500 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 86 | 20240808 | 175400 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 87 | 20240808 | 175300 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 88 | 20240808 | 175200 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 89 | 20240808 | 175100 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 90 | 20240808 | 175000 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 91 | 20240808 | 174900 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 92 | 20240808 | 174800 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 8503 |
| 93 | 20240808 | 174700 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 94 | 20240808 | 174600 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 95 | 20240808 | 174500 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 96 | 20240808 | 174400 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 97 | 20240808 | 174300 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 98 | 20240808 | 174200 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 99 | 20240808 | 174100 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 100 | 20240808 | 174000 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 101 | 20240808 | 173900 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 102 | 20240808 | 173800 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 103 | 20240808 | 173700 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 104 | 20240808 | 173600 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 105 | 20240808 | 173500 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 106 | 20240808 | 173400 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 107 | 20240808 | 173300 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 108 | 20240808 | 173200 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 109 | 20240808 | 173100 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 110 | 20240808 | 173000 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 111 | 20240808 | 172900 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 112 | 20240808 | 172800 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 113 | 20240808 | 172700 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 114 | 20240808 | 172600 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 115 | 20240808 | 172500 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 116 | 20240808 | 172400 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 117 | 20240808 | 172300 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 118 | 20240808 | 172200 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 119 | 20240808 | 172100 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 120 | 20240808 | 172000 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 121 | 20240808 | 171900 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 122 | 20240808 | 171800 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 8503 |
| 123 | 20240808 | 171700 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 124 | 20240808 | 171600 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 125 | 20240808 | 171500 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 126 | 20240808 | 171400 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 127 | 20240808 | 171300 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 128 | 20240808 | 171200 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 129 | 20240808 | 171100 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 130 | 20240808 | 171000 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 131 | 20240808 | 170900 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 132 | 20240808 | 170800 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 133 | 20240808 | 170700 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 134 | 20240808 | 170600 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 135 | 20240808 | 170500 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 136 | 20240808 | 170400 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 137 | 20240808 | 170300 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 138 | 20240808 | 170200 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 139 | 20240808 | 170100 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 140 | 20240808 | 170000 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 141 | 20240808 | 165900 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 142 | 20240808 | 165800 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 143 | 20240808 | 165700 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 144 | 20240808 | 165600 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 145 | 20240808 | 165500 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 146 | 20240808 | 165400 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 147 | 20240808 | 165300 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 148 | 20240808 | 165200 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 149 | 20240808 | 165100 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 150 | 20240808 | 165000 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 151 | 20240808 | 164900 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 152 | 20240808 | 164800 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 8503 |
| 153 | 20240808 | 164700 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 154 | 20240808 | 164600 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 155 | 20240808 | 164500 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 156 | 20240808 | 164400 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 157 | 20240808 | 164300 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 158 | 20240808 | 164200 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 159 | 20240808 | 164100 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 160 | 20240808 | 164000 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 161 | 20240808 | 163900 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 162 | 20240808 | 163800 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 163 | 20240808 | 163700 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 164 | 20240808 | 163600 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 165 | 20240808 | 163500 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 166 | 20240808 | 163400 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 167 | 20240808 | 163300 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 168 | 20240808 | 163200 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 169 | 20240808 | 163100 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 170 | 20240808 | 163000 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 171 | 20240808 | 162900 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 172 | 20240808 | 162800 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 173 | 20240808 | 162700 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 174 | 20240808 | 162600 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 175 | 20240808 | 162500 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 176 | 20240808 | 162400 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 177 | 20240808 | 162300 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 178 | 20240808 | 162200 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 179 | 20240808 | 162100 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 180 | 20240808 | 162000 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 181 | 20240808 | 161900 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 182 | 20240808 | 161800 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 8503 |
| 183 | 20240808 | 161700 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 184 | 20240808 | 161600 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 185 | 20240808 | 161500 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 186 | 20240808 | 161400 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 187 | 20240808 | 161300 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 188 | 20240808 | 161200 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 189 | 20240808 | 161100 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 190 | 20240808 | 161000 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 191 | 20240808 | 160900 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 192 | 20240808 | 160800 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 193 | 20240808 | 160700 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 194 | 20240808 | 160600 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 195 | 20240808 | 160500 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 196 | 20240808 | 160400 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 197 | 20240808 | 160300 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 198 | 20240808 | 160200 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 199 | 20240808 | 160100 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 200 | 20240808 | 160000 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 201 | 20240808 | 155900 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 202 | 20240808 | 155800 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 203 | 20240808 | 155700 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 204 | 20240808 | 155600 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 205 | 20240808 | 155500 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 206 | 20240808 | 155400 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 207 | 20240808 | 155300 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 208 | 20240808 | 155200 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 209 | 20240808 | 155100 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 210 | 20240808 | 155000 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 211 | 20240808 | 154900 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 212 | 20240808 | 154800 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 8503 |
| 213 | 20240808 | 154700 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 214 | 20240808 | 154600 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 215 | 20240808 | 154500 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 216 | 20240808 | 154400 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 217 | 20240808 | 154300 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 218 | 20240808 | 154200 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 219 | 20240808 | 154100 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 220 | 20240808 | 154000 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 221 | 20240808 | 153900 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 222 | 20240808 | 153800 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 223 | 20240808 | 153700 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 224 | 20240808 | 153600 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 225 | 20240808 | 153500 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 226 | 20240808 | 153400 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 227 | 20240808 | 153300 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 0 |
| 228 | 20240808 | 153200 | 15324251600 | 78600 | 78600 | 78600 | 78600 | 8503 |
| 229 | 20240808 | 153100 | 14655915800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 230 | 20240808 | 153000 | 14655915800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 231 | 20240808 | 152900 | 14655915800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 232 | 20240808 | 152800 | 14655915800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 233 | 20240808 | 152700 | 14655915800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 234 | 20240808 | 152600 | 14655915800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 235 | 20240808 | 152500 | 14655915800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 236 | 20240808 | 152400 | 14655915800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 237 | 20240808 | 152300 | 14655915800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 238 | 20240808 | 152200 | 14655915800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 239 | 20240808 | 152100 | 14655915800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 240 | 20240808 | 152000 | 14655915800 | 77700 | 77700 | 77700 | 77700 | 0 |
| 241 | 20240808 | 151900 | 14655915800 | 77700 | 77600 | 77900 | 77600 | 128 |
| 242 | 20240808 | 151800 | 14645963700 | 77800 | 77400 | 77800 | 77400 | 458 |
| 243 | 20240808 | 151700 | 14610446400 | 77400 | 77600 | 77800 | 77300 | 1045 |
| 244 | 20240808 | 151600 | 14529507200 | 77400 | 77500 | 77700 | 77400 | 889 |
| 245 | 20240808 | 151500 | 14460606400 | 77600 | 77700 | 77900 | 77500 | 915 |
| 246 | 20240808 | 151400 | 14389550400 | 77700 | 77900 | 77900 | 77600 | 1143 |
| 247 | 20240808 | 151300 | 14300771300 | 77800 | 77900 | 78300 | 77700 | 1030 |
| 248 | 20240808 | 151200 | 14220486000 | 77900 | 78200 | 78300 | 77800 | 873 |
| 249 | 20240808 | 151100 | 14152383700 | 78200 | 78200 | 78300 | 78000 | 289 |
| 250 | 20240808 | 151000 | 14129795100 | 78300 | 78000 | 78300 | 77700 | 377 |
| 251 | 20240808 | 150900 | 14100350900 | 78000 | 77900 | 78000 | 77800 | 483 |
| 252 | 20240808 | 150800 | 14062705600 | 77900 | 77900 | 78000 | 77700 | 339 |
| 253 | 20240808 | 150700 | 14036309900 | 78000 | 77900 | 78100 | 77800 | 272 |
| 254 | 20240808 | 150600 | 14015103500 | 77900 | 77700 | 77900 | 77500 | 448 |
| 255 | 20240808 | 150500 | 13980286600 | 77600 | 77700 | 77800 | 77500 | 528 |
| 256 | 20240808 | 150400 | 13939286400 | 77700 | 77800 | 77900 | 77700 | 465 |
| 257 | 20240808 | 150300 | 13903116100 | 77800 | 77900 | 78100 | 77800 | 306 |
| 258 | 20240808 | 150200 | 13879263700 | 77900 | 77900 | 78200 | 77700 | 379 |
| 259 | 20240808 | 150100 | 13849741000 | 78000 | 78300 | 78300 | 77900 | 1110 |
| 260 | 20240808 | 150000 | 13763021200 | 78300 | 78200 | 78300 | 78100 | 302 |
| 261 | 20240808 | 145900 | 13739397300 | 78300 | 78300 | 78300 | 78100 | 739 |
| 262 | 20240808 | 145800 | 13681595100 | 78200 | 78300 | 78300 | 78100 | 670 |
| 263 | 20240808 | 145700 | 13629182200 | 78200 | 78200 | 78300 | 78100 | 576 |
| 264 | 20240808 | 145600 | 13584125600 | 78200 | 78400 | 78500 | 78200 | 577 |
| 265 | 20240808 | 145500 | 13538912800 | 78300 | 78200 | 78400 | 78200 | 580 |
| 266 | 20240808 | 145400 | 13493478700 | 78300 | 78200 | 78400 | 78100 | 492 |
| 267 | 20240808 | 145300 | 13454970900 | 78300 | 78200 | 78300 | 78100 | 568 |
| 268 | 20240808 | 145200 | 13410518600 | 78200 | 78100 | 78300 | 77900 | 523 |
| 269 | 20240808 | 145100 | 13369673600 | 78000 | 78200 | 78200 | 78000 | 550 |
| 270 | 20240808 | 145000 | 13326691700 | 78100 | 78000 | 78200 | 77900 | 473 |
| 271 | 20240808 | 144900 | 13289757900 | 78100 | 77900 | 78200 | 77800 | 584 |
| 272 | 20240808 | 144800 | 13244186100 | 77900 | 78000 | 78200 | 77900 | 724 |
| 273 | 20240808 | 144700 | 13187669000 | 78100 | 78000 | 78200 | 77800 | 514 |
| 274 | 20240808 | 144600 | 13147550100 | 78000 | 78000 | 78000 | 77300 | 1297 |
| 275 | 20240808 | 144500 | 13046761900 | 77800 | 78000 | 78100 | 77700 | 826 |
| 276 | 20240808 | 144400 | 12982419000 | 78000 | 78100 | 78200 | 77900 | 462 |
| 277 | 20240808 | 144300 | 12946347300 | 78100 | 78200 | 78300 | 77900 | 768 |
| 278 | 20240808 | 144200 | 12886316800 | 78200 | 78100 | 78300 | 78000 | 532 |
| 279 | 20240808 | 144100 | 12844731300 | 78000 | 78100 | 78200 | 77900 | 652 |
| 280 | 20240808 | 144000 | 12793825800 | 78000 | 78100 | 78200 | 77900 | 554 |
| 281 | 20240808 | 143900 | 12750588800 | 78000 | 78200 | 78200 | 77800 | 445 |
| 282 | 20240808 | 143800 | 12715854000 | 78000 | 78300 | 78400 | 78000 | 1140 |
| 283 | 20240808 | 143700 | 12626667200 | 78400 | 78200 | 78500 | 78100 | 1380 |
| 284 | 20240808 | 143600 | 12518604100 | 78400 | 78100 | 78400 | 78100 | 979 |
| 285 | 20240808 | 143500 | 12442020700 | 78100 | 78200 | 78200 | 78000 | 522 |
| 286 | 20240808 | 143400 | 12401267200 | 78200 | 77500 | 78200 | 77500 | 1077 |
| 287 | 20240808 | 143300 | 12317300200 | 77600 | 77400 | 77900 | 77400 | 625 |
| 288 | 20240808 | 143200 | 12268830100 | 77500 | 77900 | 78200 | 77500 | 1853 |
| 289 | 20240808 | 143100 | 12124993100 | 77900 | 77900 | 78200 | 77800 | 801 |
| 290 | 20240808 | 143000 | 12062566000 | 77900 | 78200 | 78200 | 77600 | 596 |
| 291 | 20240808 | 142900 | 12016127900 | 78100 | 77900 | 78200 | 77800 | 423 |
| 292 | 20240808 | 142800 | 11983128900 | 78100 | 78400 | 78600 | 77800 | 979 |
| 293 | 20240808 | 142700 | 11906610800 | 78400 | 78300 | 78800 | 78200 | 946 |
| 294 | 20240808 | 142600 | 11832377900 | 78200 | 78600 | 79000 | 78200 | 3277 |
| 295 | 20240808 | 142500 | 11574418600 | 78800 | 78400 | 78800 | 78400 | 1978 |
| 296 | 20240808 | 142400 | 11419006700 | 78300 | 78300 | 78500 | 78100 | 963 |
| 297 | 20240808 | 142300 | 11343626100 | 78300 | 78100 | 78500 | 78100 | 1162 |
| 298 | 20240808 | 142200 | 11252618500 | 78100 | 78500 | 78600 | 77900 | 1750 |
| 299 | 20240808 | 142100 | 11115740000 | 78600 | 78600 | 78700 | 78400 | 1181 |
| 300 | 20240808 | 142000 | 11022975500 | 78600 | 79200 | 79200 | 78300 | 3048 |
| 301 | 20240808 | 141900 | 10783201600 | 79000 | 78100 | 79200 | 78100 | 11682 |
| 302 | 20240808 | 141800 | 9864768500 | 78100 | 77400 | 78100 | 77400 | 3051 |
| 303 | 20240808 | 141700 | 9627353300 | 77400 | 77600 | 77800 | 77400 | 1295 |
| 304 | 20240808 | 141600 | 9526873200 | 77600 | 77300 | 77700 | 77200 | 793 |
| 305 | 20240808 | 141500 | 9465422500 | 77300 | 77200 | 77500 | 77100 | 519 |
| 306 | 20240808 | 141400 | 9425289700 | 77200 | 77400 | 77800 | 77100 | 967 |
| 307 | 20240808 | 141300 | 9350472300 | 77700 | 76900 | 77800 | 76900 | 1819 |
| 308 | 20240808 | 141200 | 9209442800 | 76900 | 77400 | 77500 | 76900 | 418 |
| 309 | 20240808 | 141100 | 9177211400 | 77200 | 77300 | 77500 | 77200 | 944 |
| 310 | 20240808 | 141000 | 9104147100 | 77300 | 76700 | 77300 | 76700 | 663 |
| 311 | 20240808 | 140900 | 9053037600 | 76600 | 76800 | 76900 | 76600 | 951 |
| 312 | 20240808 | 140800 | 8980063900 | 76900 | 77000 | 77000 | 76600 | 1024 |
| 313 | 20240808 | 140700 | 8901395200 | 77200 | 77000 | 77200 | 76500 | 1110 |
| 314 | 20240808 | 140600 | 8816103900 | 77000 | 77200 | 77900 | 77000 | 4728 |
| 315 | 20240808 | 140500 | 8449856000 | 77400 | 77000 | 77500 | 76800 | 1657 |
| 316 | 20240808 | 140400 | 8321974700 | 77000 | 77500 | 77500 | 76700 | 3652 |
| 317 | 20240808 | 140300 | 8039727500 | 77500 | 77500 | 77500 | 77500 | 0 |
| 318 | 20240808 | 140200 | 8039727500 | 77500 | 77500 | 77500 | 77500 | 0 |
| 319 | 20240808 | 140100 | 8039727500 | 77500 | 77100 | 77500 | 76700 | 2357 |
| 320 | 20240808 | 140000 | 7857792800 | 77100 | 75200 | 77300 | 75200 | 4217 |
| 321 | 20240808 | 135900 | 7535593800 | 75200 | 74700 | 75300 | 74500 | 884 |
| 322 | 20240808 | 135800 | 7469298500 | 74500 | 74200 | 75000 | 74200 | 1501 |
| 323 | 20240808 | 135700 | 7357281300 | 74300 | 74500 | 74600 | 73500 | 696 |
| 324 | 20240808 | 135600 | 7305807400 | 74600 | 73600 | 74700 | 73300 | 2565 |
| 325 | 20240808 | 135500 | 7115834100 | 73200 | 73500 | 73800 | 73000 | 2549 |
| 326 | 20240808 | 135400 | 6928668100 | 73800 | 73900 | 74800 | 73300 | 6674 |
| 327 | 20240808 | 135300 | 6434703500 | 74000 | 74800 | 76700 | 74000 | 9837 |
| 328 | 20240808 | 135200 | 5691062500 | 74800 | 74900 | 74900 | 74800 | 573 |
| 329 | 20240808 | 135100 | 5648146500 | 74900 | 74900 | 74900 | 74800 | 121 |
| 330 | 20240808 | 135000 | 5639085100 | 74900 | 74600 | 75200 | 74600 | 815 |
| 331 | 20240808 | 134900 | 5578007800 | 74700 | 74800 | 74800 | 74500 | 198 |
| 332 | 20240808 | 134800 | 5563222600 | 74400 | 74300 | 74400 | 74300 | 83 |
| 333 | 20240808 | 134700 | 5557047500 | 74300 | 74700 | 74700 | 74300 | 519 |
| 334 | 20240808 | 134600 | 5518427300 | 74700 | 74700 | 74700 | 74400 | 298 |
| 335 | 20240808 | 134500 | 5496216700 | 74900 | 74500 | 75100 | 74500 | 307 |
| 336 | 20240808 | 134400 | 5473196300 | 74800 | 74300 | 74800 | 74300 | 438 |
| 337 | 20240808 | 134300 | 5440548700 | 74300 | 74300 | 74500 | 74300 | 153 |
| 338 | 20240808 | 134200 | 5429163400 | 74100 | 74400 | 74400 | 74100 | 384 |
| 339 | 20240808 | 134100 | 5400678000 | 74400 | 74200 | 74400 | 74100 | 371 |
| 340 | 20240808 | 134000 | 5373117100 | 74200 | 74200 | 74300 | 74000 | 286 |
| 341 | 20240808 | 133900 | 5351909200 | 74400 | 74300 | 74400 | 74300 | 148 |
| 342 | 20240808 | 133800 | 5340907700 | 74300 | 74200 | 74400 | 74200 | 206 |
| 343 | 20240808 | 133700 | 5325605300 | 74100 | 74400 | 74400 | 74000 | 998 |
| 344 | 20240808 | 133600 | 5251538600 | 74300 | 74300 | 74400 | 74300 | 113 |
| 345 | 20240808 | 133500 | 5243134700 | 74300 | 74500 | 74500 | 74300 | 259 |
| 346 | 20240808 | 133400 | 5223860800 | 74700 | 74600 | 74700 | 74600 | 47 |
| 347 | 20240808 | 133300 | 5220352700 | 74400 | 74800 | 74800 | 74400 | 90 |
| 348 | 20240808 | 133200 | 5213643600 | 74800 | 74600 | 74800 | 74400 | 500 |
| 349 | 20240808 | 133100 | 5176373100 | 74600 | 74800 | 74800 | 74600 | 224 |
| 350 | 20240808 | 133000 | 5159644600 | 74900 | 75100 | 75100 | 74700 | 92 |
| 351 | 20240808 | 132900 | 5152756300 | 75000 | 74700 | 75000 | 74200 | 462 |
| 352 | 20240808 | 132800 | 5118344800 | 74700 | 75000 | 75000 | 74700 | 386 |
| 353 | 20240808 | 132700 | 5089445600 | 75000 | 75000 | 75000 | 74800 | 141 |
| 354 | 20240808 | 132600 | 5078875600 | 74800 | 75000 | 75000 | 74700 | 1117 |
| 355 | 20240808 | 132500 | 4995308600 | 75000 | 74900 | 75000 | 74900 | 184 |
| 356 | 20240808 | 132400 | 4981519100 | 74900 | 75000 | 75000 | 74800 | 295 |
| 357 | 20240808 | 132300 | 4959417900 | 74900 | 74900 | 74900 | 74900 | 222 |
| 358 | 20240808 | 132200 | 4942790100 | 74900 | 74700 | 74900 | 74700 | 48 |
| 359 | 20240808 | 132100 | 4939195900 | 74700 | 74800 | 75000 | 74700 | 304 |
| 360 | 20240808 | 132000 | 4916459700 | 75000 | 74900 | 75000 | 74800 | 109 |
| 361 | 20240808 | 131900 | 4908289900 | 75000 | 75000 | 75100 | 75000 | 85 |
| 362 | 20240808 | 131800 | 4901912300 | 74900 | 75000 | 75100 | 74900 | 335 |
| 363 | 20240808 | 131700 | 4876790000 | 75100 | 75100 | 75100 | 75000 | 76 |
| 364 | 20240808 | 131600 | 4871082900 | 75100 | 75200 | 75200 | 75100 | 93 |
| 365 | 20240808 | 131500 | 4864095700 | 75100 | 75100 | 75200 | 75100 | 421 |
| 366 | 20240808 | 131400 | 4832471500 | 75200 | 75100 | 75200 | 75100 | 243 |
| 367 | 20240808 | 131300 | 4814198300 | 75200 | 75200 | 75200 | 75100 | 111 |
| 368 | 20240808 | 131200 | 4805852700 | 75200 | 75100 | 75200 | 75100 | 305 |
| 369 | 20240808 | 131100 | 4782936300 | 75100 | 74900 | 75200 | 74900 | 1206 |
| 370 | 20240808 | 131000 | 4692493900 | 74900 | 74700 | 75000 | 74700 | 1090 |
| 371 | 20240808 | 130900 | 4610861300 | 74500 | 74400 | 74700 | 74400 | 1741 |
| 372 | 20240808 | 130800 | 4481129200 | 74400 | 74200 | 74400 | 74100 | 1292 |
| 373 | 20240808 | 130700 | 4385349900 | 74300 | 74300 | 74300 | 74300 | 184 |
| 374 | 20240808 | 130600 | 4371678700 | 74300 | 74000 | 74300 | 74000 | 71 |
| 375 | 20240808 | 130500 | 4366413400 | 74000 | 74100 | 74100 | 74000 | 24 |
| 376 | 20240808 | 130400 | 4364635100 | 74100 | 74000 | 74100 | 74000 | 105 |
| 377 | 20240808 | 130300 | 4356862500 | 74000 | 73900 | 74000 | 73900 | 408 |
| 378 | 20240808 | 130200 | 4326677100 | 73800 | 73800 | 73800 | 73800 | 1 |
| 379 | 20240808 | 130100 | 4326603300 | 74100 | 74100 | 74100 | 74100 | 21 |
| 380 | 20240808 | 130000 | 4325047200 | 74100 | 74100 | 74100 | 73600 | 1004 |
| 381 | 20240808 | 125900 | 4250900200 | 74100 | 74000 | 74100 | 74000 | 17 |
| 382 | 20240808 | 125800 | 4249640700 | 74100 | 74100 | 74100 | 74100 | 62 |
| 383 | 20240808 | 125700 | 4245046500 | 74100 | 74100 | 74100 | 74100 | 94 |
| 384 | 20240808 | 125600 | 4238081100 | 74000 | 74100 | 74100 | 74000 | 22 |
| 385 | 20240808 | 125500 | 4236451600 | 74100 | 74000 | 74100 | 74000 | 89 |
| 386 | 20240808 | 125400 | 4229863800 | 73900 | 74100 | 74100 | 73900 | 535 |
| 387 | 20240808 | 125300 | 4190273700 | 74100 | 74200 | 74200 | 74100 | 159 |
| 388 | 20240808 | 125200 | 4178485900 | 74200 | 74200 | 74200 | 74200 | 1 |
| 389 | 20240808 | 125100 | 4178411700 | 74200 | 74200 | 74200 | 74100 | 248 |
| 390 | 20240808 | 125000 | 4160014100 | 74200 | 74200 | 74200 | 74200 | 4 |
| 391 | 20240808 | 124900 | 4159717300 | 74100 | 74200 | 74200 | 74000 | 117 |
| 392 | 20240808 | 124800 | 4151056000 | 74200 | 74000 | 74200 | 74000 | 107 |
| 393 | 20240808 | 124700 | 4143122000 | 74100 | 74100 | 74100 | 74100 | 187 |
| 394 | 20240808 | 124600 | 4129265300 | 74100 | 74100 | 74100 | 74100 | 74 |
| 395 | 20240808 | 124500 | 4123781900 | 74000 | 73900 | 74000 | 73900 | 285 |
| 396 | 20240808 | 124400 | 4102692300 | 74000 | 73900 | 74000 | 73900 | 97 |
| 397 | 20240808 | 124300 | 4095515600 | 73900 | 74000 | 74000 | 73900 | 47 |
| 398 | 20240808 | 124200 | 4092037900 | 74000 | 74000 | 74000 | 74000 | 720 |
| 399 | 20240808 | 124100 | 4038757900 | 74000 | 74000 | 74000 | 74000 | 33 |
| 400 | 20240808 | 124000 | 4036315900 | 74000 | 74000 | 74000 | 74000 | 27 |
| 401 | 20240808 | 123900 | 4034317900 | 74000 | 74000 | 74000 | 74000 | 80 |
| 402 | 20240808 | 123800 | 4028397900 | 74000 | 74000 | 74000 | 74000 | 156 |
| 403 | 20240808 | 123700 | 4016853900 | 73900 | 74000 | 74000 | 73900 | 2 |
| 404 | 20240808 | 123600 | 4016706000 | 74000 | 74000 | 74000 | 74000 | 109 |
| 405 | 20240808 | 123500 | 4008640000 | 73900 | 74000 | 74000 | 73900 | 32 |
| 406 | 20240808 | 123400 | 4006272500 | 74000 | 74000 | 74000 | 74000 | 33 |
| 407 | 20240808 | 123300 | 4003830500 | 74000 | 74000 | 74000 | 74000 | 263 |
| 408 | 20240808 | 123200 | 3984368500 | 74000 | 74100 | 74100 | 74000 | 8 |
| 409 | 20240808 | 123100 | 3983775800 | 74100 | 74100 | 74100 | 74100 | 162 |
| 410 | 20240808 | 123000 | 3971771600 | 74000 | 74000 | 74000 | 74000 | 8 |
| 411 | 20240808 | 122900 | 3971179600 | 74000 | 74100 | 74100 | 74000 | 95 |
| 412 | 20240808 | 122800 | 3964143600 | 74100 | 74100 | 74100 | 74100 | 75 |
| 413 | 20240808 | 122700 | 3958586100 | 74100 | 74100 | 74100 | 74100 | 42 |
| 414 | 20240808 | 122600 | 3955473900 | 74100 | 74000 | 74100 | 74000 | 40 |
| 415 | 20240808 | 122500 | 3952510000 | 74100 | 74100 | 74100 | 74100 | 92 |
| 416 | 20240808 | 122400 | 3945692800 | 74100 | 74100 | 74100 | 74100 | 33 |
| 417 | 20240808 | 122300 | 3943247500 | 74100 | 74100 | 74100 | 74100 | 251 |
| 418 | 20240808 | 122200 | 3924648400 | 74100 | 74100 | 74100 | 74100 | 238 |
| 419 | 20240808 | 122100 | 3907012600 | 74100 | 74100 | 74100 | 74000 | 30 |
| 420 | 20240808 | 122000 | 3904789800 | 74100 | 74100 | 74100 | 74100 | 26 |
| 421 | 20240808 | 121900 | 3902863200 | 74100 | 74100 | 74100 | 74100 | 82 |
| 422 | 20240808 | 121800 | 3896787000 | 74100 | 74100 | 74100 | 74100 | 27 |
| 423 | 20240808 | 121700 | 3894786300 | 74100 | 74000 | 74100 | 74000 | 710 |
| 424 | 20240808 | 121600 | 3842244100 | 74000 | 73900 | 74000 | 73900 | 97 |
| 425 | 20240808 | 121500 | 3835066500 | 73900 | 74000 | 74000 | 73900 | 51 |
| 426 | 20240808 | 121400 | 3831292600 | 74000 | 74200 | 74200 | 74000 | 357 |
| 427 | 20240808 | 121300 | 3804865000 | 74100 | 74300 | 74300 | 74100 | 602 |
| 428 | 20240808 | 121200 | 3760200000 | 74300 | 74400 | 74500 | 74300 | 75 |
| 429 | 20240808 | 121100 | 3754625500 | 74500 | 74500 | 74500 | 74300 | 102 |
| 430 | 20240808 | 121000 | 3747041100 | 74400 | 74300 | 74500 | 74300 | 129 |
| 431 | 20240808 | 120900 | 3737445400 | 74500 | 74100 | 74500 | 74100 | 1217 |
| 432 | 20240808 | 120800 | 3646952700 | 74100 | 74200 | 74200 | 74100 | 160 |
| 433 | 20240808 | 120700 | 3635089800 | 74200 | 74400 | 74400 | 74200 | 172 |
| 434 | 20240808 | 120600 | 3622299200 | 74400 | 74400 | 74400 | 74400 | 4 |
| 435 | 20240808 | 120500 | 3622001600 | 74300 | 74400 | 74400 | 74300 | 66 |
| 436 | 20240808 | 120400 | 3617091300 | 74300 | 74500 | 74500 | 74300 | 1019 |
| 437 | 20240808 | 120300 | 3541308900 | 74500 | 74600 | 74600 | 74500 | 59 |
| 438 | 20240808 | 120200 | 3536912900 | 74600 | 74500 | 74600 | 74500 | 422 |
| 439 | 20240808 | 120100 | 3505462900 | 74500 | 74500 | 74500 | 74500 | 221 |
| 440 | 20240808 | 120000 | 3488998400 | 74500 | 74500 | 74500 | 74500 | 51 |
| 441 | 20240808 | 115900 | 3485198900 | 74500 | 74400 | 74500 | 74400 | 460 |
| 442 | 20240808 | 115800 | 3450972200 | 74300 | 74300 | 74400 | 74300 | 151 |
| 443 | 20240808 | 115700 | 3439746400 | 74300 | 74300 | 74300 | 74200 | 40 |
| 444 | 20240808 | 115600 | 3436774500 | 74200 | 74200 | 74200 | 74100 | 162 |
| 445 | 20240808 | 115500 | 3424755100 | 74200 | 74100 | 74300 | 74100 | 571 |
| 446 | 20240808 | 115400 | 3382424300 | 74200 | 74200 | 74200 | 74100 | 830 |
| 447 | 20240808 | 115300 | 3320851200 | 74200 | 74100 | 74200 | 74100 | 15 |
| 448 | 20240808 | 115200 | 3319739300 | 74200 | 74100 | 74200 | 74100 | 168 |
| 449 | 20240808 | 115100 | 3307274000 | 74100 | 74000 | 74200 | 73900 | 849 |
| 450 | 20240808 | 115000 | 3244395600 | 73900 | 73700 | 73900 | 73700 | 1308 |
| 451 | 20240808 | 114900 | 3147741200 | 73900 | 73900 | 73900 | 73900 | 0 |
| 452 | 20240808 | 114800 | 3147741200 | 73900 | 73900 | 73900 | 73900 | 29 |
| 453 | 20240808 | 114700 | 3145598100 | 73500 | 73700 | 73800 | 73500 | 204 |
| 454 | 20240808 | 114600 | 3130570000 | 73800 | 73800 | 73800 | 73800 | 1 |
| 455 | 20240808 | 114500 | 3130496200 | 73800 | 73500 | 73800 | 73500 | 99 |
| 456 | 20240808 | 114400 | 3123193100 | 73800 | 73600 | 73800 | 73400 | 222 |
| 457 | 20240808 | 114300 | 3106880000 | 73600 | 73700 | 73700 | 73400 | 1202 |
| 458 | 20240808 | 114200 | 3018610600 | 73700 | 73600 | 73700 | 73600 | 244 |
| 459 | 20240808 | 114100 | 3000650600 | 73600 | 73700 | 73700 | 73600 | 94 |
| 460 | 20240808 | 114000 | 2993723100 | 73700 | 73700 | 73700 | 73700 | 36 |
| 461 | 20240808 | 113900 | 2991069900 | 73700 | 73700 | 73700 | 73700 | 26 |
| 462 | 20240808 | 113800 | 2989153700 | 73700 | 73700 | 73700 | 73700 | 88 |
| 463 | 20240808 | 113700 | 2982668100 | 73700 | 73700 | 73700 | 73600 | 42 |
| 464 | 20240808 | 113600 | 2979573700 | 73700 | 73700 | 73700 | 73700 | 55 |
| 465 | 20240808 | 113500 | 2975520200 | 73700 | 73600 | 73700 | 73600 | 94 |
| 466 | 20240808 | 113400 | 2968592800 | 73700 | 73700 | 73700 | 73700 | 26 |
| 467 | 20240808 | 113300 | 2966676600 | 73700 | 73700 | 73700 | 73600 | 39 |
| 468 | 20240808 | 113200 | 2963802500 | 73700 | 73700 | 73700 | 73700 | 81 |
| 469 | 20240808 | 113100 | 2957832800 | 73600 | 73600 | 73700 | 73600 | 4 |
| 470 | 20240808 | 113000 | 2957538200 | 73700 | 73600 | 73700 | 73600 | 210 |
| 471 | 20240808 | 112900 | 2942080600 | 73600 | 73600 | 73600 | 73600 | 24 |
| 472 | 20240808 | 112800 | 2940314200 | 73600 | 73600 | 73600 | 73600 | 122 |
| 473 | 20240808 | 112700 | 2931335000 | 73600 | 73700 | 73700 | 73600 | 211 |
| 474 | 20240808 | 112600 | 2915804800 | 73700 | 73800 | 73800 | 73700 | 92 |
| 475 | 20240808 | 112500 | 2909021600 | 73800 | 73900 | 73900 | 73800 | 379 |
| 476 | 20240808 | 112400 | 2881032700 | 73800 | 73700 | 73800 | 73700 | 511 |
| 477 | 20240808 | 112300 | 2843329000 | 73700 | 73700 | 73700 | 73700 | 80 |
| 478 | 20240808 | 112200 | 2837433000 | 73700 | 73700 | 73800 | 73700 | 72 |
| 479 | 20240808 | 112100 | 2832120500 | 73700 | 73500 | 73700 | 73500 | 273 |
| 480 | 20240808 | 112000 | 2812053600 | 73500 | 73400 | 73500 | 73400 | 13 |
| 481 | 20240808 | 111900 | 2811098200 | 73500 | 73500 | 73500 | 73500 | 126 |
| 482 | 20240808 | 111800 | 2801837200 | 73500 | 73500 | 73500 | 73500 | 247 |
| 483 | 20240808 | 111700 | 2783682700 | 73500 | 73500 | 73500 | 73500 | 43 |
| 484 | 20240808 | 111600 | 2780522200 | 73500 | 73500 | 73500 | 73500 | 103 |
| 485 | 20240808 | 111500 | 2772951700 | 73500 | 73400 | 73500 | 73400 | 38 |
| 486 | 20240808 | 111400 | 2770158800 | 73600 | 73500 | 73600 | 73400 | 362 |
| 487 | 20240808 | 111300 | 2743549600 | 73500 | 73500 | 73500 | 73400 | 13 |
| 488 | 20240808 | 111200 | 2742594200 | 73500 | 73400 | 73500 | 73400 | 101 |
| 489 | 20240808 | 111100 | 2735177000 | 73500 | 73600 | 73600 | 73400 | 201 |
| 490 | 20240808 | 111000 | 2720403400 | 73500 | 73600 | 73600 | 73500 | 38 |
| 491 | 20240808 | 110900 | 2717606900 | 73500 | 73500 | 73600 | 73500 | 13 |
| 492 | 20240808 | 110800 | 2716650300 | 73600 | 73600 | 73600 | 73600 | 48 |
| 493 | 20240808 | 110700 | 2713117500 | 73600 | 73500 | 73600 | 73500 | 17 |
| 494 | 20240808 | 110600 | 2711867300 | 73500 | 73500 | 73800 | 73500 | 107 |
| 495 | 20240808 | 110500 | 2704001000 | 73700 | 73700 | 73700 | 73700 | 48 |
| 496 | 20240808 | 110400 | 2700463400 | 73800 | 73800 | 73800 | 73800 | 12 |
| 497 | 20240808 | 110300 | 2699577800 | 73700 | 73500 | 73700 | 73500 | 426 |
| 498 | 20240808 | 110200 | 2668257900 | 73600 | 73500 | 73600 | 73500 | 27 |
| 499 | 20240808 | 110100 | 2666270800 | 73500 | 73800 | 73800 | 73500 | 133 |
| 500 | 20240808 | 110000 | 2656474300 | 73800 | 73700 | 73800 | 73700 | 84 |
| 501 | 20240808 | 105900 | 2650282200 | 73700 | 73800 | 73800 | 73700 | 49 |
| 502 | 20240808 | 105800 | 2646668200 | 73800 | 73700 | 73800 | 73700 | 17 |
| 503 | 20240808 | 105700 | 2645413700 | 73800 | 73800 | 73800 | 73700 | 55 |
| 504 | 20240808 | 105600 | 2641355900 | 73800 | 73800 | 73800 | 73800 | 12 |
| 505 | 20240808 | 105500 | 2640470300 | 73800 | 73500 | 73800 | 73500 | 25 |
| 506 | 20240808 | 105400 | 2638626700 | 73500 | 73500 | 73500 | 73500 | 0 |
| 507 | 20240808 | 105300 | 2638626700 | 73500 | 73400 | 73700 | 73400 | 255 |
| 508 | 20240808 | 105200 | 2619881900 | 73400 | 73500 | 73500 | 73300 | 713 |
| 509 | 20240808 | 105100 | 2567531200 | 73600 | 73800 | 73800 | 73600 | 127 |
| 510 | 20240808 | 105000 | 2558163800 | 73600 | 73800 | 73900 | 73600 | 335 |
| 511 | 20240808 | 104900 | 2533488800 | 73900 | 73900 | 73900 | 73900 | 238 |
| 512 | 20240808 | 104800 | 2515900600 | 73800 | 73600 | 73800 | 73600 | 392 |
| 513 | 20240808 | 104700 | 2487027800 | 73500 | 73500 | 73500 | 73400 | 338 |
| 514 | 20240808 | 104600 | 2462193100 | 73600 | 73700 | 73700 | 73600 | 83 |
| 515 | 20240808 | 104500 | 2456081100 | 73600 | 73600 | 73600 | 73600 | 1 |
| 516 | 20240808 | 104400 | 2456007500 | 73700 | 73800 | 73800 | 73700 | 169 |
| 517 | 20240808 | 104300 | 2443549600 | 73700 | 73800 | 73900 | 73700 | 141 |
| 518 | 20240808 | 104200 | 2433143400 | 73900 | 73800 | 73900 | 73800 | 532 |
| 519 | 20240808 | 104100 | 2393858600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 520 | 20240808 | 104000 | 2393858600 | 73800 | 73700 | 73800 | 73700 | 29 |
| 521 | 20240808 | 103900 | 2391718600 | 73800 | 73700 | 73800 | 73700 | 83 |
| 522 | 20240808 | 103800 | 2385596300 | 73700 | 73600 | 73700 | 73600 | 3 |
| 523 | 20240808 | 103700 | 2385375300 | 73600 | 73700 | 73700 | 73500 | 80 |
| 524 | 20240808 | 103600 | 2379484600 | 73500 | 73500 | 73500 | 73400 | 6 |
| 525 | 20240808 | 103500 | 2379043700 | 73500 | 73600 | 73900 | 73500 | 162 |
| 526 | 20240808 | 103400 | 2367122000 | 73900 | 73700 | 73900 | 73500 | 248 |
| 527 | 20240808 | 103300 | 2348850100 | 73900 | 73500 | 73900 | 73500 | 114 |
| 528 | 20240808 | 103200 | 2340447100 | 73600 | 73900 | 74100 | 73600 | 167 |
| 529 | 20240808 | 103100 | 2328107200 | 74000 | 74100 | 74200 | 73900 | 852 |
| 530 | 20240808 | 103000 | 2264980900 | 73900 | 73900 | 74100 | 73800 | 324 |
| 531 | 20240808 | 102900 | 2241007600 | 74000 | 74100 | 74200 | 73900 | 774 |
| 532 | 20240808 | 102800 | 2183712000 | 74100 | 74100 | 74200 | 74100 | 204 |
| 533 | 20240808 | 102700 | 2168586600 | 74100 | 74300 | 74300 | 74000 | 246 |
| 534 | 20240808 | 102600 | 2150360800 | 74300 | 74400 | 74500 | 74300 | 342 |
| 535 | 20240808 | 102500 | 2124925100 | 74500 | 73900 | 74500 | 73700 | 2327 |
| 536 | 20240808 | 102400 | 1952465800 | 73900 | 73800 | 74000 | 73800 | 938 |
| 537 | 20240808 | 102300 | 1883158400 | 73800 | 73700 | 73800 | 73700 | 31 |
| 538 | 20240808 | 102200 | 1880872500 | 73700 | 73600 | 73900 | 73600 | 245 |
| 539 | 20240808 | 102100 | 1862809300 | 73900 | 73900 | 73900 | 73900 | 137 |
| 540 | 20240808 | 102000 | 1852685000 | 74000 | 73500 | 74000 | 73400 | 2184 |
| 541 | 20240808 | 101900 | 1691731100 | 73600 | 73500 | 73600 | 73400 | 393 |
| 542 | 20240808 | 101800 | 1662850000 | 73400 | 73500 | 73500 | 73200 | 158 |
| 543 | 20240808 | 101700 | 1651262300 | 73400 | 73400 | 73500 | 73400 | 64 |
| 544 | 20240808 | 101600 | 1646561400 | 73500 | 73300 | 73500 | 73200 | 180 |
| 545 | 20240808 | 101500 | 1633347800 | 73400 | 73100 | 73500 | 73100 | 428 |
| 546 | 20240808 | 101400 | 1601969500 | 73000 | 73200 | 73300 | 73000 | 141 |
| 547 | 20240808 | 101300 | 1591663600 | 73200 | 73400 | 73500 | 73200 | 176 |
| 548 | 20240808 | 101200 | 1578750500 | 73300 | 73300 | 73300 | 73200 | 101 |
| 549 | 20240808 | 101100 | 1571351500 | 73300 | 73300 | 73300 | 73200 | 89 |
| 550 | 20240808 | 101000 | 1564834200 | 73600 | 73500 | 73600 | 73500 | 281 |
| 551 | 20240808 | 100900 | 1544162600 | 73600 | 73600 | 73600 | 73300 | 55 |
| 552 | 20240808 | 100800 | 1540123300 | 73600 | 73500 | 73600 | 73500 | 17 |
| 553 | 20240808 | 100700 | 1538873100 | 73400 | 73300 | 73600 | 73300 | 131 |
| 554 | 20240808 | 100600 | 1529247100 | 73500 | 73500 | 73500 | 73500 | 3 |
| 555 | 20240808 | 100500 | 1529026600 | 73500 | 73400 | 73500 | 73300 | 59 |
| 556 | 20240808 | 100400 | 1524696100 | 73400 | 73500 | 73500 | 73400 | 31 |
| 557 | 20240808 | 100300 | 1522417700 | 73500 | 73300 | 73500 | 73300 | 9 |
| 558 | 20240808 | 100200 | 1521757500 | 73300 | 73400 | 73400 | 73100 | 514 |
| 559 | 20240808 | 100100 | 1484053700 | 73600 | 73800 | 73800 | 73500 | 94 |
| 560 | 20240808 | 100000 | 1477128400 | 73700 | 73600 | 73800 | 73500 | 282 |
| 561 | 20240808 | 095900 | 1456356100 | 73600 | 73900 | 73900 | 73600 | 189 |
| 562 | 20240808 | 095800 | 1442415300 | 73900 | 73500 | 73900 | 73500 | 383 |
| 563 | 20240808 | 095700 | 1414158800 | 73800 | 73400 | 73800 | 73300 | 2189 |
| 564 | 20240808 | 095600 | 1253278800 | 73300 | 73300 | 73400 | 73300 | 293 |
| 565 | 20240808 | 095500 | 1231794300 | 73400 | 73100 | 73400 | 73100 | 2205 |
| 566 | 20240808 | 095400 | 1070367100 | 73100 | 72800 | 73100 | 72800 | 1853 |
| 567 | 20240808 | 095300 | 935291900 | 72900 | 72800 | 72900 | 72800 | 357 |
| 568 | 20240808 | 095200 | 909301800 | 72600 | 72700 | 72700 | 72500 | 21 |
| 569 | 20240808 | 095100 | 907777200 | 72800 | 72700 | 72800 | 72700 | 286 |
| 570 | 20240808 | 095000 | 886970400 | 72800 | 72800 | 72800 | 72800 | 6 |
| 571 | 20240808 | 094900 | 886533600 | 72700 | 72700 | 72800 | 72700 | 36 |
| 572 | 20240808 | 094800 | 883915100 | 72600 | 72600 | 72600 | 72600 | 1 |
| 573 | 20240808 | 094700 | 883842500 | 72800 | 72500 | 72800 | 72500 | 82 |
| 574 | 20240808 | 094600 | 877888100 | 72500 | 72600 | 72700 | 72500 | 108 |
| 575 | 20240808 | 094500 | 870047700 | 72600 | 72700 | 72700 | 72600 | 16 |
| 576 | 20240808 | 094400 | 868885100 | 72700 | 72700 | 72700 | 72500 | 135 |
| 577 | 20240808 | 094300 | 859073700 | 72600 | 72600 | 72600 | 72600 | 81 |
| 578 | 20240808 | 094200 | 853193100 | 72600 | 72800 | 72800 | 72600 | 17 |
| 579 | 20240808 | 094100 | 851958500 | 72700 | 72800 | 72800 | 72700 | 75 |
| 580 | 20240808 | 094000 | 846505900 | 72800 | 72700 | 72800 | 72700 | 7 |
| 581 | 20240808 | 093900 | 845996500 | 72600 | 72700 | 72700 | 72600 | 10 |
| 582 | 20240808 | 093800 | 845270400 | 72600 | 72700 | 72800 | 72600 | 66 |
| 583 | 20240808 | 093700 | 840470500 | 72900 | 73000 | 73000 | 72900 | 63 |
| 584 | 20240808 | 093600 | 835873100 | 73100 | 73100 | 73100 | 73000 | 159 |
| 585 | 20240808 | 093500 | 824251000 | 73100 | 73200 | 73300 | 73100 | 136 |
| 586 | 20240808 | 093400 | 814296000 | 73200 | 73000 | 73300 | 73000 | 402 |
| 587 | 20240808 | 093300 | 784885400 | 73000 | 73100 | 73100 | 73000 | 5 |
| 588 | 20240808 | 093200 | 784520000 | 73000 | 72800 | 73000 | 72800 | 115 |
| 589 | 20240808 | 093100 | 776139200 | 72800 | 72900 | 73100 | 72800 | 224 |
| 590 | 20240808 | 093000 | 759783000 | 73000 | 72900 | 73000 | 72800 | 235 |
| 591 | 20240808 | 092900 | 742664700 | 72900 | 72900 | 73100 | 72900 | 372 |
| 592 | 20240808 | 092800 | 715517400 | 72900 | 73100 | 73100 | 72900 | 180 |
| 593 | 20240808 | 092700 | 702380200 | 73100 | 73100 | 73100 | 73100 | 20 |
| 594 | 20240808 | 092600 | 700918200 | 73300 | 72800 | 73300 | 72800 | 1064 |
| 595 | 20240808 | 092500 | 623217700 | 72900 | 72700 | 72900 | 72700 | 188 |
| 596 | 20240808 | 092400 | 609531000 | 72800 | 72700 | 72800 | 72700 | 43 |
| 597 | 20240808 | 092300 | 606401900 | 72600 | 72700 | 72900 | 72600 | 419 |
| 598 | 20240808 | 092200 | 575888200 | 72700 | 72800 | 72900 | 72600 | 597 |
| 599 | 20240808 | 092100 | 532428300 | 72700 | 72700 | 72800 | 72700 | 270 |
| 600 | 20240808 | 092000 | 512776600 | 72700 | 72100 | 72800 | 72100 | 935 |
| 601 | 20240808 | 091900 | 444953300 | 72200 | 72200 | 72200 | 71600 | 92 |
| 602 | 20240808 | 091800 | 438328900 | 72200 | 72300 | 72300 | 72200 | 79 |
| 603 | 20240808 | 091700 | 432622500 | 72300 | 72100 | 72300 | 72100 | 83 |
| 604 | 20240808 | 091600 | 426627100 | 72100 | 72200 | 72200 | 72100 | 92 |
| 605 | 20240808 | 091500 | 419985700 | 72300 | 72200 | 72300 | 72200 | 135 |
| 606 | 20240808 | 091400 | 410227800 | 72100 | 71400 | 72100 | 71400 | 241 |
| 607 | 20240808 | 091300 | 392963300 | 71400 | 71400 | 71400 | 71400 | 138 |
| 608 | 20240808 | 091200 | 383110100 | 71200 | 71300 | 71300 | 71200 | 242 |
| 609 | 20240808 | 091100 | 365869000 | 71300 | 71400 | 71400 | 71300 | 74 |
| 610 | 20240808 | 091000 | 360586300 | 71400 | 71600 | 71600 | 71400 | 155 |
| 611 | 20240808 | 090900 | 349519000 | 71600 | 71500 | 71600 | 71500 | 364 |
| 612 | 20240808 | 090800 | 323482000 | 71500 | 71600 | 71700 | 71500 | 218 |
| 613 | 20240808 | 090700 | 307871200 | 71600 | 71700 | 71700 | 71600 | 240 |
| 614 | 20240808 | 090600 | 290676500 | 71800 | 71900 | 72100 | 71700 | 446 |
| 615 | 20240808 | 090500 | 258618800 | 71900 | 71700 | 71900 | 71300 | 149 |
| 616 | 20240808 | 090400 | 247946000 | 70900 | 71700 | 71800 | 70900 | 909 |
| 617 | 20240808 | 090300 | 182932500 | 71900 | 71400 | 72000 | 71400 | 364 |
| 618 | 20240808 | 090200 | 156819600 | 71500 | 70800 | 71600 | 70800 | 280 |
| 619 | 20240808 | 090100 | 136897400 | 70900 | 70900 | 71300 | 70800 | 270 |
| 620 | 20240808 | 090000 | 117752700 | 70900 | 70500 | 71900 | 70500 | 1668 |