32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 190700 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 19651 |
| 3 | 20240808 | 190600 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 4 | 20240808 | 190500 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 5 | 20240808 | 190400 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 6 | 20240808 | 190300 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 7 | 20240808 | 190200 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 8 | 20240808 | 190100 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 9 | 20240808 | 190000 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 10 | 20240808 | 185900 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 11 | 20240808 | 185800 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 12 | 20240808 | 185700 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 13 | 20240808 | 185600 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 14 | 20240808 | 185500 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 15 | 20240808 | 185400 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 16 | 20240808 | 185300 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 17 | 20240808 | 185200 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 18 | 20240808 | 185100 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 19 | 20240808 | 185000 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 20 | 20240808 | 184900 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 21 | 20240808 | 184800 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 22 | 20240808 | 184700 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 23 | 20240808 | 184600 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 24 | 20240808 | 184500 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 25 | 20240808 | 184400 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 26 | 20240808 | 184300 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 27 | 20240808 | 184200 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 28 | 20240808 | 184100 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 29 | 20240808 | 184000 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 30 | 20240808 | 183900 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 31 | 20240808 | 183800 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 32 | 20240808 | 183700 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 19651 |
| 33 | 20240808 | 183600 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 34 | 20240808 | 183500 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 35 | 20240808 | 183400 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 36 | 20240808 | 183300 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 37 | 20240808 | 183200 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 38 | 20240808 | 183100 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 39 | 20240808 | 183000 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 40 | 20240808 | 182900 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 41 | 20240808 | 182800 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 42 | 20240808 | 182700 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 43 | 20240808 | 182600 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 44 | 20240808 | 182500 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 45 | 20240808 | 182400 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 46 | 20240808 | 182300 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 47 | 20240808 | 182200 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 48 | 20240808 | 182100 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 49 | 20240808 | 182000 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 50 | 20240808 | 181900 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 51 | 20240808 | 181800 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 52 | 20240808 | 181700 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 53 | 20240808 | 181600 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 54 | 20240808 | 181500 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 55 | 20240808 | 181400 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 56 | 20240808 | 181300 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 57 | 20240808 | 181200 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 58 | 20240808 | 181100 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 59 | 20240808 | 181000 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 60 | 20240808 | 180900 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 61 | 20240808 | 180800 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 62 | 20240808 | 180700 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 19651 |
| 63 | 20240808 | 180600 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 64 | 20240808 | 180500 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 65 | 20240808 | 180400 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 66 | 20240808 | 180300 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 67 | 20240808 | 180200 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 68 | 20240808 | 180100 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 69 | 20240808 | 180000 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 70 | 20240808 | 175900 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 71 | 20240808 | 175800 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 72 | 20240808 | 175700 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 73 | 20240808 | 175600 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 74 | 20240808 | 175500 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 75 | 20240808 | 175400 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 76 | 20240808 | 175300 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 77 | 20240808 | 175200 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 78 | 20240808 | 175100 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 79 | 20240808 | 175000 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 80 | 20240808 | 174900 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 81 | 20240808 | 174800 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 82 | 20240808 | 174700 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 83 | 20240808 | 174600 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 84 | 20240808 | 174500 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 85 | 20240808 | 174400 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 86 | 20240808 | 174300 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 87 | 20240808 | 174200 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 88 | 20240808 | 174100 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 89 | 20240808 | 174000 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 90 | 20240808 | 173900 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 91 | 20240808 | 173800 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 92 | 20240808 | 173700 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 19651 |
| 93 | 20240808 | 173600 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 94 | 20240808 | 173500 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 95 | 20240808 | 173400 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 96 | 20240808 | 173300 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 97 | 20240808 | 173200 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 98 | 20240808 | 173100 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 99 | 20240808 | 173000 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 100 | 20240808 | 172900 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 101 | 20240808 | 172800 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 102 | 20240808 | 172700 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 103 | 20240808 | 172600 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 104 | 20240808 | 172500 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 105 | 20240808 | 172400 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 106 | 20240808 | 172300 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 107 | 20240808 | 172200 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 108 | 20240808 | 172100 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 109 | 20240808 | 172000 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 110 | 20240808 | 171900 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 111 | 20240808 | 171800 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 112 | 20240808 | 171700 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 113 | 20240808 | 171600 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 114 | 20240808 | 171500 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 115 | 20240808 | 171400 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 116 | 20240808 | 171300 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 117 | 20240808 | 171200 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 118 | 20240808 | 171100 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 119 | 20240808 | 171000 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 120 | 20240808 | 170900 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 121 | 20240808 | 170800 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 122 | 20240808 | 170700 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 19651 |
| 123 | 20240808 | 170600 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 124 | 20240808 | 170500 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 125 | 20240808 | 170400 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 126 | 20240808 | 170300 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 127 | 20240808 | 170200 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 128 | 20240808 | 170100 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 129 | 20240808 | 170000 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 130 | 20240808 | 165900 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 131 | 20240808 | 165800 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 132 | 20240808 | 165700 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 133 | 20240808 | 165600 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 134 | 20240808 | 165500 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 135 | 20240808 | 165400 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 136 | 20240808 | 165300 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 137 | 20240808 | 165200 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 138 | 20240808 | 165100 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 139 | 20240808 | 165000 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 140 | 20240808 | 164900 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 141 | 20240808 | 164800 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 142 | 20240808 | 164700 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 143 | 20240808 | 164600 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 144 | 20240808 | 164500 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 145 | 20240808 | 164400 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 146 | 20240808 | 164300 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 147 | 20240808 | 164200 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 148 | 20240808 | 164100 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 149 | 20240808 | 164000 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 150 | 20240808 | 163900 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 151 | 20240808 | 163800 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 152 | 20240808 | 163700 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 19651 |
| 153 | 20240808 | 163600 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 154 | 20240808 | 163500 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 155 | 20240808 | 163400 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 156 | 20240808 | 163300 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 157 | 20240808 | 163200 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 158 | 20240808 | 163100 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 159 | 20240808 | 163000 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 160 | 20240808 | 162900 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 161 | 20240808 | 162800 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 162 | 20240808 | 162700 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 163 | 20240808 | 162600 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 164 | 20240808 | 162500 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 165 | 20240808 | 162400 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 166 | 20240808 | 162300 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 167 | 20240808 | 162200 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 168 | 20240808 | 162100 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 169 | 20240808 | 162000 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 170 | 20240808 | 161900 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 171 | 20240808 | 161800 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 172 | 20240808 | 161700 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 173 | 20240808 | 161600 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 174 | 20240808 | 161500 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 175 | 20240808 | 161400 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 176 | 20240808 | 161300 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 177 | 20240808 | 161200 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 178 | 20240808 | 161100 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 179 | 20240808 | 161000 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 180 | 20240808 | 160900 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 181 | 20240808 | 160800 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 182 | 20240808 | 160700 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 19651 |
| 183 | 20240808 | 160600 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 184 | 20240808 | 160500 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 185 | 20240808 | 160400 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 186 | 20240808 | 160300 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 187 | 20240808 | 160200 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 188 | 20240808 | 160100 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 189 | 20240808 | 160000 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 190 | 20240808 | 155900 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 191 | 20240808 | 155800 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 192 | 20240808 | 155700 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 193 | 20240808 | 155600 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 194 | 20240808 | 155500 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 195 | 20240808 | 155400 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 196 | 20240808 | 155300 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 197 | 20240808 | 155200 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 198 | 20240808 | 155100 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 199 | 20240808 | 155000 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 200 | 20240808 | 154900 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 201 | 20240808 | 154800 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 202 | 20240808 | 154700 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 203 | 20240808 | 154600 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 204 | 20240808 | 154500 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 205 | 20240808 | 154400 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 206 | 20240808 | 154300 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 207 | 20240808 | 154200 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 208 | 20240808 | 154100 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 209 | 20240808 | 154000 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 210 | 20240808 | 153900 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 211 | 20240808 | 153800 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 212 | 20240808 | 153700 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 19651 |
| 213 | 20240808 | 153600 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 214 | 20240808 | 153500 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 215 | 20240808 | 153400 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 216 | 20240808 | 153300 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 217 | 20240808 | 153200 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 218 | 20240808 | 153100 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 219 | 20240808 | 153000 | 7000788100 | 58600 | 58600 | 58600 | 58600 | 19651 |
| 220 | 20240808 | 152900 | 5849239500 | 58900 | 58900 | 58900 | 58900 | 0 |
| 221 | 20240808 | 152800 | 5849239500 | 58900 | 58900 | 58900 | 58900 | 0 |
| 222 | 20240808 | 152700 | 5849239500 | 58900 | 58900 | 58900 | 58900 | 0 |
| 223 | 20240808 | 152600 | 5849239500 | 58900 | 58900 | 58900 | 58900 | 0 |
| 224 | 20240808 | 152500 | 5849239500 | 58900 | 58900 | 58900 | 58900 | 0 |
| 225 | 20240808 | 152400 | 5849239500 | 58900 | 58900 | 58900 | 58900 | 0 |
| 226 | 20240808 | 152300 | 5849239500 | 58900 | 58900 | 58900 | 58900 | 0 |
| 227 | 20240808 | 152200 | 5849239500 | 58900 | 58900 | 58900 | 58900 | 0 |
| 228 | 20240808 | 152100 | 5849239500 | 58900 | 58900 | 58900 | 58900 | 0 |
| 229 | 20240808 | 152000 | 5849239500 | 58900 | 58900 | 58900 | 58900 | 0 |
| 230 | 20240808 | 151900 | 5849239500 | 58900 | 58800 | 58900 | 58800 | 63 |
| 231 | 20240808 | 151800 | 5845532600 | 58900 | 58800 | 58900 | 58800 | 64 |
| 232 | 20240808 | 151700 | 5841766900 | 58900 | 58800 | 58900 | 58800 | 95 |
| 233 | 20240808 | 151600 | 5836175500 | 58800 | 58800 | 58900 | 58800 | 78 |
| 234 | 20240808 | 151500 | 5831588600 | 58800 | 58800 | 58900 | 58800 | 102 |
| 235 | 20240808 | 151400 | 5825583500 | 58800 | 58900 | 58900 | 58800 | 107 |
| 236 | 20240808 | 151300 | 5819286900 | 58800 | 58700 | 58900 | 58700 | 772 |
| 237 | 20240808 | 151200 | 5773872400 | 58800 | 58700 | 58800 | 58700 | 284 |
| 238 | 20240808 | 151100 | 5757176500 | 58700 | 58700 | 58800 | 58700 | 250 |
| 239 | 20240808 | 151000 | 5742494300 | 58700 | 58700 | 58800 | 58700 | 86 |
| 240 | 20240808 | 150900 | 5737446000 | 58700 | 58700 | 58800 | 58700 | 845 |
| 241 | 20240808 | 150800 | 5687827600 | 58800 | 58700 | 58800 | 58700 | 269 |
| 242 | 20240808 | 150700 | 5672020300 | 58800 | 58700 | 58800 | 58600 | 232 |
| 243 | 20240808 | 150600 | 5658406900 | 58600 | 58700 | 58700 | 58600 | 1334 |
| 244 | 20240808 | 150500 | 5580105900 | 58700 | 58600 | 58700 | 58600 | 285 |
| 245 | 20240808 | 150400 | 5563379100 | 58600 | 58600 | 58700 | 58600 | 253 |
| 246 | 20240808 | 150300 | 5548537100 | 58600 | 58600 | 58700 | 58600 | 996 |
| 247 | 20240808 | 150200 | 5490146300 | 58600 | 58700 | 58700 | 58600 | 327 |
| 248 | 20240808 | 150100 | 5470956900 | 58600 | 58900 | 58900 | 58600 | 1545 |
| 249 | 20240808 | 150000 | 5380157900 | 58900 | 58900 | 58900 | 58800 | 282 |
| 250 | 20240808 | 145900 | 5363558600 | 58900 | 58800 | 58900 | 58800 | 117 |
| 251 | 20240808 | 145800 | 5356675600 | 58800 | 58800 | 58900 | 58800 | 180 |
| 252 | 20240808 | 145700 | 5346090100 | 58800 | 58900 | 58900 | 58800 | 990 |
| 253 | 20240808 | 145600 | 5287784800 | 58900 | 58900 | 59000 | 58900 | 89 |
| 254 | 20240808 | 145500 | 5282542100 | 58900 | 58900 | 59000 | 58900 | 453 |
| 255 | 20240808 | 145400 | 5255829200 | 58900 | 59000 | 59000 | 58900 | 84 |
| 256 | 20240808 | 145300 | 5250880900 | 58900 | 58900 | 58900 | 58900 | 92 |
| 257 | 20240808 | 145200 | 5245462100 | 58900 | 58900 | 59000 | 58900 | 122 |
| 258 | 20240808 | 145100 | 5238270100 | 59000 | 59000 | 59000 | 58900 | 303 |
| 259 | 20240808 | 145000 | 5220409900 | 58900 | 59000 | 59000 | 58900 | 581 |
| 260 | 20240808 | 144900 | 5186137200 | 58900 | 58900 | 58900 | 58800 | 420 |
| 261 | 20240808 | 144800 | 5161402800 | 58900 | 58800 | 58900 | 58800 | 116 |
| 262 | 20240808 | 144700 | 5154580600 | 58900 | 58900 | 58900 | 58800 | 657 |
| 263 | 20240808 | 144600 | 5115890900 | 58900 | 58900 | 59000 | 58900 | 103 |
| 264 | 20240808 | 144500 | 5109823900 | 58900 | 58900 | 59000 | 58900 | 154 |
| 265 | 20240808 | 144400 | 5100751300 | 58900 | 58900 | 59000 | 58900 | 263 |
| 266 | 20240808 | 144300 | 5085260300 | 58900 | 58900 | 59000 | 58900 | 492 |
| 267 | 20240808 | 144200 | 5056272000 | 59000 | 58900 | 59000 | 58900 | 203 |
| 268 | 20240808 | 144100 | 5044313600 | 58900 | 58900 | 59000 | 58900 | 196 |
| 269 | 20240808 | 144000 | 5032758200 | 59000 | 58900 | 59000 | 58900 | 265 |
| 270 | 20240808 | 143900 | 5017130300 | 59000 | 59000 | 59100 | 58900 | 735 |
| 271 | 20240808 | 143800 | 4973765900 | 59000 | 59000 | 59000 | 59000 | 768 |
| 272 | 20240808 | 143700 | 4928453900 | 59100 | 59000 | 59100 | 59000 | 266 |
| 273 | 20240808 | 143600 | 4912757400 | 59000 | 59000 | 59000 | 58900 | 783 |
| 274 | 20240808 | 143500 | 4866570700 | 59000 | 59200 | 59200 | 59000 | 5299 |
| 275 | 20240808 | 143400 | 4553699000 | 59100 | 59100 | 59200 | 59100 | 129 |
| 276 | 20240808 | 143300 | 4546074700 | 59100 | 59100 | 59200 | 59100 | 94 |
| 277 | 20240808 | 143200 | 4540518800 | 59200 | 59200 | 59300 | 59200 | 538 |
| 278 | 20240808 | 143100 | 4508667800 | 59200 | 59200 | 59200 | 59200 | 101 |
| 279 | 20240808 | 143000 | 4502688600 | 59200 | 59200 | 59300 | 59200 | 134 |
| 280 | 20240808 | 142900 | 4494755700 | 59200 | 59200 | 59300 | 59200 | 123 |
| 281 | 20240808 | 142800 | 4487472300 | 59200 | 59200 | 59300 | 59200 | 360 |
| 282 | 20240808 | 142700 | 4466159500 | 59200 | 59200 | 59300 | 59200 | 292 |
| 283 | 20240808 | 142600 | 4448872000 | 59200 | 59200 | 59200 | 59100 | 697 |
| 284 | 20240808 | 142500 | 4407621300 | 59100 | 59300 | 59300 | 59100 | 2382 |
| 285 | 20240808 | 142400 | 4266610500 | 59300 | 59200 | 59300 | 59200 | 253 |
| 286 | 20240808 | 142300 | 4251620400 | 59200 | 59300 | 59300 | 59200 | 194 |
| 287 | 20240808 | 142200 | 4240133100 | 59300 | 59300 | 59300 | 59200 | 139 |
| 288 | 20240808 | 142100 | 4231899600 | 59300 | 59200 | 59300 | 59200 | 177 |
| 289 | 20240808 | 142000 | 4221420200 | 59200 | 59300 | 59300 | 59200 | 170 |
| 290 | 20240808 | 141900 | 4211346800 | 59200 | 59300 | 59400 | 59200 | 1136 |
| 291 | 20240808 | 141800 | 4143973700 | 59300 | 59300 | 59400 | 59300 | 115 |
| 292 | 20240808 | 141700 | 4137153600 | 59300 | 59400 | 59400 | 59300 | 141 |
| 293 | 20240808 | 141600 | 4128787900 | 59300 | 59400 | 59400 | 59300 | 168 |
| 294 | 20240808 | 141500 | 4118817400 | 59300 | 59400 | 59400 | 59300 | 118 |
| 295 | 20240808 | 141400 | 4111814600 | 59400 | 59400 | 59400 | 59300 | 163 |
| 296 | 20240808 | 141300 | 4102144700 | 59400 | 59400 | 59500 | 59300 | 167 |
| 297 | 20240808 | 141200 | 4092227200 | 59400 | 59400 | 59500 | 59400 | 620 |
| 298 | 20240808 | 141100 | 4055393800 | 59400 | 59500 | 59600 | 59400 | 94 |
| 299 | 20240808 | 141000 | 4049806900 | 59500 | 59400 | 59500 | 59400 | 96 |
| 300 | 20240808 | 140900 | 4044103700 | 59500 | 59500 | 59500 | 59400 | 159 |
| 301 | 20240808 | 140800 | 4034648800 | 59400 | 59300 | 59500 | 59300 | 495 |
| 302 | 20240808 | 140700 | 4005222600 | 59400 | 59400 | 59400 | 59300 | 168 |
| 303 | 20240808 | 140600 | 3995251000 | 59400 | 59300 | 59400 | 59300 | 119 |
| 304 | 20240808 | 140500 | 3988191800 | 59300 | 59300 | 59400 | 59300 | 113 |
| 305 | 20240808 | 140400 | 3981486700 | 59300 | 59300 | 59400 | 59300 | 103 |
| 306 | 20240808 | 140300 | 3975377800 | 59300 | 59300 | 59400 | 59300 | 181 |
| 307 | 20240808 | 140200 | 3964635200 | 59300 | 59300 | 59400 | 59300 | 99 |
| 308 | 20240808 | 140100 | 3958761500 | 59300 | 59400 | 59400 | 59300 | 100 |
| 309 | 20240808 | 140000 | 3952830500 | 59300 | 59300 | 59400 | 59300 | 120 |
| 310 | 20240808 | 135900 | 3945714400 | 59300 | 59300 | 59400 | 59300 | 107 |
| 311 | 20240808 | 135800 | 3939367500 | 59300 | 59300 | 59400 | 59300 | 114 |
| 312 | 20240808 | 135700 | 3932604100 | 59300 | 59300 | 59300 | 59200 | 419 |
| 313 | 20240808 | 135600 | 3907759800 | 59200 | 59200 | 59300 | 59200 | 77 |
| 314 | 20240808 | 135500 | 3903200700 | 59200 | 59300 | 59400 | 59200 | 377 |
| 315 | 20240808 | 135400 | 3880845300 | 59300 | 59200 | 59300 | 59200 | 161 |
| 316 | 20240808 | 135300 | 3871306300 | 59300 | 59400 | 59400 | 59200 | 883 |
| 317 | 20240808 | 135200 | 3818955100 | 59300 | 59400 | 59400 | 59300 | 1145 |
| 318 | 20240808 | 135100 | 3751002800 | 59400 | 59400 | 59500 | 59400 | 122 |
| 319 | 20240808 | 135000 | 3743755300 | 59400 | 59400 | 59500 | 59400 | 87 |
| 320 | 20240808 | 134900 | 3738586700 | 59400 | 59400 | 59500 | 59400 | 77 |
| 321 | 20240808 | 134800 | 3734012800 | 59500 | 59500 | 59500 | 59400 | 82 |
| 322 | 20240808 | 134700 | 3729135500 | 59500 | 59400 | 59700 | 59400 | 920 |
| 323 | 20240808 | 134600 | 3674323700 | 59400 | 59500 | 59600 | 59400 | 852 |
| 324 | 20240808 | 134500 | 3623632800 | 59500 | 59500 | 59600 | 59500 | 354 |
| 325 | 20240808 | 134400 | 3602569700 | 59600 | 59600 | 59600 | 59500 | 66 |
| 326 | 20240808 | 134300 | 3598641400 | 59600 | 59500 | 59600 | 59500 | 62 |
| 327 | 20240808 | 134200 | 3594951200 | 59500 | 59500 | 59600 | 59500 | 11 |
| 328 | 20240808 | 134100 | 3594296000 | 59500 | 59500 | 59600 | 59500 | 35 |
| 329 | 20240808 | 134000 | 3592213200 | 59500 | 59500 | 59600 | 59500 | 75 |
| 330 | 20240808 | 133900 | 3587750000 | 59600 | 59600 | 59600 | 59500 | 623 |
| 331 | 20240808 | 133800 | 3550619300 | 59600 | 59600 | 59700 | 59600 | 14 |
| 332 | 20240808 | 133700 | 3549784000 | 59600 | 59600 | 59600 | 59600 | 33 |
| 333 | 20240808 | 133600 | 3547817200 | 59700 | 59700 | 59700 | 59600 | 111 |
| 334 | 20240808 | 133500 | 3541193800 | 59700 | 59600 | 59700 | 59600 | 429 |
| 335 | 20240808 | 133400 | 3515582900 | 59600 | 59600 | 59700 | 59600 | 252 |
| 336 | 20240808 | 133300 | 3500563000 | 59600 | 59600 | 59700 | 59600 | 41 |
| 337 | 20240808 | 133200 | 3498119200 | 59600 | 59600 | 59700 | 59600 | 12 |
| 338 | 20240808 | 133100 | 3497403300 | 59600 | 59600 | 59700 | 59600 | 41 |
| 339 | 20240808 | 133000 | 3494959000 | 59600 | 59800 | 59800 | 59600 | 611 |
| 340 | 20240808 | 132900 | 3458484500 | 59800 | 59700 | 59800 | 59700 | 101 |
| 341 | 20240808 | 132800 | 3452448900 | 59800 | 59800 | 59800 | 59700 | 19 |
| 342 | 20240808 | 132700 | 3451313700 | 59700 | 59700 | 59800 | 59700 | 74 |
| 343 | 20240808 | 132600 | 3446892200 | 59700 | 59800 | 59800 | 59700 | 80 |
| 344 | 20240808 | 132500 | 3442114900 | 59700 | 59700 | 59800 | 59700 | 12 |
| 345 | 20240808 | 132400 | 3441398300 | 59700 | 59700 | 59800 | 59700 | 45 |
| 346 | 20240808 | 132300 | 3438711100 | 59700 | 59800 | 59800 | 59700 | 50 |
| 347 | 20240808 | 132200 | 3435724400 | 59800 | 59700 | 59800 | 59700 | 39 |
| 348 | 20240808 | 132100 | 3433393200 | 59700 | 59700 | 59800 | 59700 | 139 |
| 349 | 20240808 | 132000 | 3425083900 | 59700 | 59700 | 59800 | 59700 | 58 |
| 350 | 20240808 | 131900 | 3421620300 | 59700 | 59700 | 59800 | 59700 | 161 |
| 351 | 20240808 | 131800 | 3412006600 | 59700 | 59700 | 59800 | 59700 | 42 |
| 352 | 20240808 | 131700 | 3409497700 | 59700 | 59700 | 59800 | 59700 | 42 |
| 353 | 20240808 | 131600 | 3406989900 | 59700 | 59700 | 59800 | 59700 | 54 |
| 354 | 20240808 | 131500 | 3403765100 | 59800 | 59800 | 59800 | 59700 | 8 |
| 355 | 20240808 | 131400 | 3403286900 | 59700 | 59700 | 59800 | 59700 | 88 |
| 356 | 20240808 | 131300 | 3398028100 | 59700 | 59700 | 59800 | 59700 | 51 |
| 357 | 20240808 | 131200 | 3394982900 | 59700 | 59700 | 59800 | 59700 | 27 |
| 358 | 20240808 | 131100 | 3393369300 | 59700 | 59700 | 59800 | 59700 | 106 |
| 359 | 20240808 | 131000 | 3387034100 | 59700 | 59700 | 59700 | 59700 | 42 |
| 360 | 20240808 | 130900 | 3384526700 | 59700 | 59800 | 59800 | 59700 | 83 |
| 361 | 20240808 | 130800 | 3379568300 | 59700 | 59800 | 59800 | 59700 | 30 |
| 362 | 20240808 | 130700 | 3377775600 | 59700 | 59700 | 59700 | 59700 | 90 |
| 363 | 20240808 | 130600 | 3372402600 | 59700 | 59700 | 59800 | 59700 | 57 |
| 364 | 20240808 | 130500 | 3368999600 | 59700 | 59700 | 59800 | 59700 | 61 |
| 365 | 20240808 | 130400 | 3365357800 | 59800 | 59700 | 59800 | 59700 | 53 |
| 366 | 20240808 | 130300 | 3362192200 | 59700 | 59800 | 59800 | 59700 | 660 |
| 367 | 20240808 | 130200 | 3322789500 | 59700 | 59700 | 59700 | 59700 | 4 |
| 368 | 20240808 | 130100 | 3322550700 | 59700 | 59700 | 59700 | 59700 | 30 |
| 369 | 20240808 | 130000 | 3320759700 | 59700 | 59900 | 59900 | 59700 | 78 |
| 370 | 20240808 | 125900 | 3316099600 | 59700 | 59800 | 59800 | 59700 | 178 |
| 371 | 20240808 | 125800 | 3305467800 | 59900 | 59800 | 59900 | 59800 | 92 |
| 372 | 20240808 | 125700 | 3299963300 | 59800 | 59800 | 59800 | 59700 | 143 |
| 373 | 20240808 | 125600 | 3291412200 | 59700 | 59800 | 59900 | 59700 | 718 |
| 374 | 20240808 | 125500 | 3248477800 | 59800 | 59800 | 59900 | 59800 | 163 |
| 375 | 20240808 | 125400 | 3238717600 | 59900 | 59800 | 59900 | 59800 | 578 |
| 376 | 20240808 | 125300 | 3204100500 | 59800 | 59900 | 59900 | 59800 | 1765 |
| 377 | 20240808 | 125200 | 3098399900 | 59900 | 59900 | 59900 | 59900 | 138 |
| 378 | 20240808 | 125100 | 3090133700 | 59900 | 60000 | 60000 | 59900 | 3 |
| 379 | 20240808 | 125000 | 3089953900 | 59900 | 60000 | 60000 | 59900 | 412 |
| 380 | 20240808 | 124900 | 3065239000 | 60000 | 60000 | 60000 | 59900 | 291 |
| 381 | 20240808 | 124800 | 3047798000 | 59900 | 59900 | 60100 | 59800 | 1287 |
| 382 | 20240808 | 124700 | 2970600900 | 59800 | 59900 | 59900 | 59800 | 128 |
| 383 | 20240808 | 124600 | 2962936700 | 59800 | 59700 | 59800 | 59700 | 146 |
| 384 | 20240808 | 124500 | 2954208900 | 59800 | 59800 | 59800 | 59700 | 173 |
| 385 | 20240808 | 124400 | 2943863700 | 59700 | 59800 | 59800 | 59700 | 299 |
| 386 | 20240808 | 124300 | 2925983700 | 59800 | 59900 | 59900 | 59800 | 46 |
| 387 | 20240808 | 124200 | 2923232000 | 59800 | 59700 | 60000 | 59700 | 456 |
| 388 | 20240808 | 124100 | 2895921900 | 59800 | 59800 | 59800 | 59700 | 49 |
| 389 | 20240808 | 124000 | 2892992600 | 59800 | 59800 | 59800 | 59800 | 14 |
| 390 | 20240808 | 123900 | 2892155400 | 59800 | 59800 | 59900 | 59800 | 61 |
| 391 | 20240808 | 123800 | 2888507400 | 59800 | 59800 | 59800 | 59700 | 110 |
| 392 | 20240808 | 123700 | 2881929900 | 59700 | 59700 | 59800 | 59700 | 111 |
| 393 | 20240808 | 123600 | 2875296700 | 59700 | 59800 | 59900 | 59700 | 640 |
| 394 | 20240808 | 123500 | 2837024400 | 59800 | 59800 | 59800 | 59800 | 4 |
| 395 | 20240808 | 123400 | 2836785200 | 59800 | 59800 | 59800 | 59800 | 36 |
| 396 | 20240808 | 123300 | 2834632400 | 59800 | 59800 | 59800 | 59800 | 28 |
| 397 | 20240808 | 123200 | 2832958000 | 59800 | 59800 | 59800 | 59800 | 66 |
| 398 | 20240808 | 123100 | 2829011200 | 59800 | 59800 | 59800 | 59700 | 53 |
| 399 | 20240808 | 123000 | 2825842000 | 59700 | 59900 | 59900 | 59700 | 69 |
| 400 | 20240808 | 122900 | 2821718500 | 59900 | 59700 | 59900 | 59700 | 79 |
| 401 | 20240808 | 122800 | 2816994100 | 59800 | 59700 | 59800 | 59700 | 66 |
| 402 | 20240808 | 122700 | 2813047700 | 59800 | 59800 | 59800 | 59800 | 20 |
| 403 | 20240808 | 122600 | 2811851700 | 59800 | 59900 | 59900 | 59700 | 721 |
| 404 | 20240808 | 122500 | 2768782800 | 59800 | 59800 | 59800 | 59800 | 4 |
| 405 | 20240808 | 122400 | 2768543600 | 59700 | 59800 | 60000 | 59700 | 972 |
| 406 | 20240808 | 122300 | 2710399400 | 59800 | 59700 | 59800 | 59700 | 62 |
| 407 | 20240808 | 122200 | 2706694700 | 59700 | 59700 | 59900 | 59700 | 46 |
| 408 | 20240808 | 122100 | 2703945300 | 59800 | 59800 | 59900 | 59700 | 103 |
| 409 | 20240808 | 122000 | 2697784600 | 59800 | 59900 | 59900 | 59700 | 75 |
| 410 | 20240808 | 121900 | 2693299700 | 59800 | 59800 | 59800 | 59600 | 398 |
| 411 | 20240808 | 121800 | 2669533300 | 59800 | 59900 | 59900 | 59700 | 201 |
| 412 | 20240808 | 121700 | 2657499300 | 59700 | 59800 | 59900 | 59700 | 102 |
| 413 | 20240808 | 121600 | 2651398900 | 59800 | 59800 | 60000 | 59700 | 1083 |
| 414 | 20240808 | 121500 | 2586537000 | 59700 | 59700 | 59900 | 59700 | 336 |
| 415 | 20240808 | 121400 | 2566447000 | 59800 | 59800 | 59800 | 59700 | 134 |
| 416 | 20240808 | 121300 | 2558435800 | 59800 | 59800 | 59800 | 59800 | 79 |
| 417 | 20240808 | 121200 | 2553711600 | 59800 | 59900 | 59900 | 59800 | 34 |
| 418 | 20240808 | 121100 | 2551678000 | 59800 | 59800 | 59800 | 59800 | 4 |
| 419 | 20240808 | 121000 | 2551438800 | 59800 | 59900 | 59900 | 59800 | 41 |
| 420 | 20240808 | 120900 | 2548986900 | 59800 | 59800 | 59900 | 59800 | 34 |
| 421 | 20240808 | 120800 | 2546953200 | 59800 | 59800 | 59800 | 59800 | 31 |
| 422 | 20240808 | 120700 | 2545099400 | 59700 | 59900 | 59900 | 59700 | 31 |
| 423 | 20240808 | 120600 | 2543248500 | 59700 | 59800 | 59800 | 59700 | 82 |
| 424 | 20240808 | 120500 | 2538347900 | 59800 | 59900 | 59900 | 59800 | 52 |
| 425 | 20240808 | 120400 | 2535236600 | 59900 | 59900 | 60000 | 59900 | 33 |
| 426 | 20240808 | 120300 | 2533259700 | 59900 | 59900 | 59900 | 59900 | 100 |
| 427 | 20240808 | 120200 | 2527269700 | 59900 | 59900 | 59900 | 59800 | 551 |
| 428 | 20240808 | 120100 | 2494268400 | 59900 | 59700 | 59900 | 59700 | 216 |
| 429 | 20240808 | 120000 | 2481339300 | 59700 | 59700 | 59700 | 59700 | 30 |
| 430 | 20240808 | 115900 | 2479548300 | 59800 | 59800 | 59800 | 59700 | 45 |
| 431 | 20240808 | 115800 | 2476860100 | 59800 | 59600 | 59900 | 59600 | 545 |
| 432 | 20240808 | 115700 | 2444260200 | 59700 | 59700 | 59700 | 59600 | 49 |
| 433 | 20240808 | 115600 | 2441338500 | 59600 | 59700 | 59700 | 59600 | 54 |
| 434 | 20240808 | 115500 | 2438118100 | 59600 | 59600 | 59700 | 59600 | 286 |
| 435 | 20240808 | 115400 | 2421070700 | 59600 | 59600 | 59700 | 59600 | 52 |
| 436 | 20240808 | 115300 | 2417969400 | 59600 | 59600 | 59700 | 59600 | 41 |
| 437 | 20240808 | 115200 | 2415525600 | 59600 | 59700 | 59700 | 59600 | 52 |
| 438 | 20240808 | 115100 | 2412425400 | 59700 | 59700 | 59800 | 59700 | 138 |
| 439 | 20240808 | 115000 | 2404186300 | 59800 | 59700 | 59800 | 59700 | 133 |
| 440 | 20240808 | 114900 | 2396241600 | 59700 | 59700 | 59900 | 59700 | 108 |
| 441 | 20240808 | 114800 | 2389786800 | 59700 | 59700 | 59700 | 59600 | 117 |
| 442 | 20240808 | 114700 | 2382802400 | 59700 | 59600 | 59700 | 59600 | 350 |
| 443 | 20240808 | 114600 | 2361910900 | 59700 | 59600 | 59700 | 59600 | 108 |
| 444 | 20240808 | 114500 | 2355467100 | 59600 | 59600 | 59700 | 59600 | 129 |
| 445 | 20240808 | 114400 | 2347769800 | 59600 | 59700 | 59700 | 59600 | 173 |
| 446 | 20240808 | 114300 | 2337444900 | 59600 | 59600 | 59700 | 59600 | 269 |
| 447 | 20240808 | 114200 | 2321388600 | 59700 | 59600 | 59700 | 59600 | 47 |
| 448 | 20240808 | 114100 | 2318587200 | 59600 | 59600 | 59600 | 59600 | 10 |
| 449 | 20240808 | 114000 | 2317991200 | 59600 | 59600 | 59700 | 59600 | 89 |
| 450 | 20240808 | 113900 | 2312686400 | 59700 | 59600 | 59700 | 59600 | 59 |
| 451 | 20240808 | 113800 | 2309168500 | 59600 | 59600 | 59600 | 59600 | 18 |
| 452 | 20240808 | 113700 | 2308095700 | 59600 | 59700 | 59700 | 59600 | 31 |
| 453 | 20240808 | 113600 | 2306248000 | 59600 | 59600 | 59600 | 59600 | 50 |
| 454 | 20240808 | 113500 | 2303268000 | 59600 | 59600 | 59700 | 59600 | 100 |
| 455 | 20240808 | 113400 | 2297301100 | 59600 | 59600 | 59600 | 59600 | 14 |
| 456 | 20240808 | 113300 | 2296466700 | 59600 | 59700 | 59700 | 59600 | 37 |
| 457 | 20240808 | 113200 | 2294261400 | 59600 | 59600 | 59700 | 59600 | 32 |
| 458 | 20240808 | 113100 | 2292354000 | 59600 | 59700 | 59700 | 59600 | 533 |
| 459 | 20240808 | 113000 | 2260537000 | 59600 | 59600 | 59600 | 59500 | 373 |
| 460 | 20240808 | 112900 | 2238307600 | 59600 | 59600 | 59600 | 59600 | 70 |
| 461 | 20240808 | 112800 | 2234135600 | 59600 | 59600 | 59600 | 59600 | 3 |
| 462 | 20240808 | 112700 | 2233956800 | 59600 | 59800 | 59800 | 59600 | 241 |
| 463 | 20240808 | 112600 | 2219572600 | 59700 | 59700 | 59800 | 59700 | 285 |
| 464 | 20240808 | 112500 | 2202555500 | 59600 | 59600 | 59700 | 59600 | 67 |
| 465 | 20240808 | 112400 | 2198560300 | 59600 | 59700 | 59700 | 59600 | 23 |
| 466 | 20240808 | 112300 | 2197189300 | 59600 | 59600 | 59700 | 59600 | 32 |
| 467 | 20240808 | 112200 | 2195281900 | 59600 | 59600 | 59600 | 59600 | 52 |
| 468 | 20240808 | 112100 | 2192182700 | 59600 | 59700 | 59700 | 59600 | 20 |
| 469 | 20240808 | 112000 | 2190990000 | 59600 | 59600 | 59600 | 59600 | 31 |
| 470 | 20240808 | 111900 | 2189142400 | 59600 | 59600 | 59600 | 59600 | 41 |
| 471 | 20240808 | 111800 | 2186698800 | 59600 | 59600 | 59700 | 59500 | 29 |
| 472 | 20240808 | 111700 | 2184971200 | 59500 | 59500 | 59600 | 59500 | 259 |
| 473 | 20240808 | 111600 | 2169539800 | 59600 | 59500 | 59600 | 59500 | 46 |
| 474 | 20240808 | 111500 | 2166802300 | 59500 | 59500 | 59500 | 59500 | 29 |
| 475 | 20240808 | 111400 | 2165076800 | 59500 | 59500 | 59700 | 59500 | 126 |
| 476 | 20240808 | 111300 | 2157576700 | 59500 | 59500 | 59700 | 59500 | 78 |
| 477 | 20240808 | 111200 | 2152932700 | 59500 | 59500 | 59600 | 59400 | 99 |
| 478 | 20240808 | 111100 | 2147039400 | 59500 | 59400 | 59500 | 59400 | 34 |
| 479 | 20240808 | 111000 | 2145016800 | 59400 | 59400 | 59500 | 59400 | 41 |
| 480 | 20240808 | 110900 | 2142581300 | 59400 | 59400 | 59500 | 59400 | 120 |
| 481 | 20240808 | 110800 | 2135450200 | 59300 | 59400 | 59400 | 59300 | 75 |
| 482 | 20240808 | 110700 | 2130996100 | 59300 | 59400 | 59400 | 59300 | 68 |
| 483 | 20240808 | 110600 | 2126959900 | 59300 | 59300 | 59400 | 59300 | 338 |
| 484 | 20240808 | 110500 | 2106885700 | 59300 | 59400 | 59400 | 59300 | 227 |
| 485 | 20240808 | 110400 | 2093405900 | 59300 | 59300 | 59500 | 59300 | 45 |
| 486 | 20240808 | 110300 | 2090737200 | 59300 | 59400 | 59500 | 59300 | 407 |
| 487 | 20240808 | 110200 | 2066567000 | 59400 | 59400 | 59500 | 59400 | 99 |
| 488 | 20240808 | 110100 | 2060683200 | 59400 | 59500 | 59600 | 59400 | 374 |
| 489 | 20240808 | 110000 | 2038426000 | 59500 | 59400 | 59500 | 59400 | 196 |
| 490 | 20240808 | 105900 | 2026777700 | 59300 | 59400 | 59400 | 59300 | 36 |
| 491 | 20240808 | 105800 | 2024642500 | 59400 | 59300 | 59400 | 59300 | 215 |
| 492 | 20240808 | 105700 | 2011872200 | 59300 | 59400 | 59400 | 59300 | 231 |
| 493 | 20240808 | 105600 | 1998157400 | 59300 | 59400 | 59400 | 59300 | 67 |
| 494 | 20240808 | 105500 | 1994180600 | 59400 | 59400 | 59500 | 59300 | 249 |
| 495 | 20240808 | 105400 | 1979389800 | 59400 | 59500 | 59500 | 59400 | 411 |
| 496 | 20240808 | 105300 | 1954970300 | 59500 | 59300 | 59500 | 59300 | 205 |
| 497 | 20240808 | 105200 | 1942788100 | 59300 | 59200 | 59500 | 59200 | 619 |
| 498 | 20240808 | 105100 | 1906077000 | 59300 | 59300 | 59300 | 59200 | 1060 |
| 499 | 20240808 | 105000 | 1843266000 | 59300 | 59500 | 59500 | 59300 | 387 |
| 500 | 20240808 | 104900 | 1820274500 | 59400 | 59500 | 59500 | 59400 | 38 |
| 501 | 20240808 | 104800 | 1818016500 | 59500 | 59400 | 59500 | 59300 | 78 |
| 502 | 20240808 | 104700 | 1813383200 | 59300 | 59500 | 59500 | 59300 | 63 |
| 503 | 20240808 | 104600 | 1809639600 | 59300 | 59400 | 59500 | 59300 | 146 |
| 504 | 20240808 | 104500 | 1800967800 | 59400 | 59600 | 59700 | 59300 | 3040 |
| 505 | 20240808 | 104400 | 1620038600 | 59700 | 59600 | 59700 | 59600 | 106 |
| 506 | 20240808 | 104300 | 1613712900 | 59700 | 59800 | 59800 | 59600 | 102 |
| 507 | 20240808 | 104200 | 1607628200 | 59700 | 59700 | 59700 | 59600 | 141 |
| 508 | 20240808 | 104100 | 1599214000 | 59700 | 59700 | 59700 | 59600 | 121 |
| 509 | 20240808 | 104000 | 1591990800 | 59600 | 59800 | 59800 | 59600 | 923 |
| 510 | 20240808 | 103900 | 1536856500 | 59800 | 60000 | 60000 | 59800 | 274 |
| 511 | 20240808 | 103800 | 1520440700 | 59800 | 59900 | 60100 | 59800 | 116 |
| 512 | 20240808 | 103700 | 1513484600 | 59800 | 59900 | 59900 | 59800 | 62 |
| 513 | 20240808 | 103600 | 1509773800 | 59800 | 59700 | 59900 | 59700 | 76 |
| 514 | 20240808 | 103500 | 1505229100 | 59800 | 59700 | 59800 | 59700 | 92 |
| 515 | 20240808 | 103400 | 1499731500 | 59700 | 59900 | 59900 | 59700 | 80 |
| 516 | 20240808 | 103300 | 1494947700 | 59900 | 59800 | 59900 | 59700 | 140 |
| 517 | 20240808 | 103200 | 1486575700 | 59700 | 59700 | 59800 | 59700 | 80 |
| 518 | 20240808 | 103100 | 1481794700 | 59700 | 59800 | 59800 | 59700 | 108 |
| 519 | 20240808 | 103000 | 1475346900 | 59700 | 59800 | 59900 | 59700 | 250 |
| 520 | 20240808 | 102900 | 1460397000 | 59800 | 59800 | 59800 | 59700 | 96 |
| 521 | 20240808 | 102800 | 1454661600 | 59800 | 59600 | 59800 | 59600 | 202 |
| 522 | 20240808 | 102700 | 1442601300 | 59700 | 60100 | 60100 | 59500 | 4482 |
| 523 | 20240808 | 102600 | 1174564400 | 60000 | 60000 | 60000 | 59900 | 177 |
| 524 | 20240808 | 102500 | 1163944600 | 59900 | 59900 | 60000 | 59900 | 7 |
| 525 | 20240808 | 102400 | 1163525200 | 60000 | 60000 | 60000 | 59900 | 20 |
| 526 | 20240808 | 102300 | 1162325600 | 59900 | 59900 | 60000 | 59900 | 27 |
| 527 | 20240808 | 102200 | 1160708200 | 59900 | 59900 | 60000 | 59900 | 120 |
| 528 | 20240808 | 102100 | 1153510100 | 59900 | 60100 | 60100 | 59900 | 329 |
| 529 | 20240808 | 102000 | 1133774500 | 60000 | 60100 | 60100 | 60000 | 96 |
| 530 | 20240808 | 101900 | 1128005300 | 60000 | 60000 | 60100 | 60000 | 419 |
| 531 | 20240808 | 101800 | 1102865200 | 60000 | 60200 | 60200 | 59900 | 281 |
| 532 | 20240808 | 101700 | 1085982800 | 60100 | 60200 | 60200 | 60100 | 6 |
| 533 | 20240808 | 101600 | 1085622000 | 60200 | 59900 | 60200 | 59900 | 102 |
| 534 | 20240808 | 101500 | 1079493100 | 60000 | 60000 | 60100 | 59900 | 39 |
| 535 | 20240808 | 101400 | 1077151700 | 59900 | 60000 | 60000 | 59900 | 64 |
| 536 | 20240808 | 101300 | 1073312000 | 59900 | 59900 | 60000 | 59900 | 357 |
| 537 | 20240808 | 101200 | 1051894100 | 59900 | 60000 | 60000 | 59900 | 41 |
| 538 | 20240808 | 101100 | 1049436100 | 60000 | 59900 | 60000 | 59900 | 234 |
| 539 | 20240808 | 101000 | 1035419400 | 59900 | 60100 | 60100 | 59900 | 673 |
| 540 | 20240808 | 100900 | 995007900 | 60100 | 60100 | 60200 | 60100 | 4 |
| 541 | 20240808 | 100800 | 994767400 | 60100 | 60200 | 60300 | 60100 | 117 |
| 542 | 20240808 | 100700 | 987724500 | 60200 | 60200 | 60200 | 60200 | 115 |
| 543 | 20240808 | 100600 | 980801500 | 60100 | 60200 | 60200 | 60100 | 166 |
| 544 | 20240808 | 100500 | 970809900 | 60100 | 60100 | 60300 | 60100 | 357 |
| 545 | 20240808 | 100400 | 949317200 | 60100 | 60100 | 60100 | 60100 | 4 |
| 546 | 20240808 | 100300 | 949076800 | 60100 | 60100 | 60100 | 60100 | 58 |
| 547 | 20240808 | 100200 | 945591000 | 60000 | 60100 | 60100 | 60000 | 132 |
| 548 | 20240808 | 100100 | 937658000 | 60100 | 60100 | 60100 | 60100 | 4 |
| 549 | 20240808 | 100000 | 937417600 | 60100 | 60100 | 60200 | 60100 | 123 |
| 550 | 20240808 | 095900 | 930025100 | 60200 | 60100 | 60200 | 60100 | 81 |
| 551 | 20240808 | 095800 | 925151900 | 60200 | 60100 | 60200 | 60100 | 7 |
| 552 | 20240808 | 095700 | 924731000 | 60100 | 60200 | 60200 | 60000 | 231 |
| 553 | 20240808 | 095600 | 910852100 | 60100 | 60100 | 60100 | 60100 | 14 |
| 554 | 20240808 | 095500 | 910010700 | 60100 | 60100 | 60100 | 60000 | 33 |
| 555 | 20240808 | 095400 | 908027600 | 60000 | 60200 | 60200 | 60000 | 9 |
| 556 | 20240808 | 095300 | 907487200 | 60000 | 60100 | 60100 | 60000 | 91 |
| 557 | 20240808 | 095200 | 902023200 | 60100 | 60100 | 60100 | 60100 | 91 |
| 558 | 20240808 | 095100 | 896554100 | 60000 | 59900 | 60000 | 59900 | 22 |
| 559 | 20240808 | 095000 | 895234900 | 59900 | 60000 | 60100 | 59900 | 83 |
| 560 | 20240808 | 094900 | 890260100 | 59900 | 60300 | 60300 | 59900 | 457 |
| 561 | 20240808 | 094800 | 862830900 | 60200 | 60100 | 60200 | 60100 | 65 |
| 562 | 20240808 | 094700 | 858921500 | 60100 | 60100 | 60100 | 60100 | 26 |
| 563 | 20240808 | 094600 | 857358900 | 60200 | 60000 | 60200 | 60000 | 265 |
| 564 | 20240808 | 094500 | 841432500 | 60000 | 60000 | 60100 | 60000 | 48 |
| 565 | 20240808 | 094400 | 838552400 | 60100 | 60100 | 60200 | 60100 | 640 |
| 566 | 20240808 | 094300 | 800088300 | 60100 | 60400 | 60400 | 60000 | 2040 |
| 567 | 20240808 | 094200 | 677328900 | 60300 | 60400 | 60400 | 60300 | 322 |
| 568 | 20240808 | 094100 | 657881100 | 60400 | 60500 | 60600 | 60400 | 32 |
| 569 | 20240808 | 094000 | 655946000 | 60500 | 60600 | 60600 | 60500 | 25 |
| 570 | 20240808 | 093900 | 654432000 | 60500 | 60600 | 60600 | 60500 | 186 |
| 571 | 20240808 | 093800 | 643177900 | 60500 | 60500 | 60600 | 60500 | 34 |
| 572 | 20240808 | 093700 | 641120700 | 60500 | 60500 | 60500 | 60500 | 16 |
| 573 | 20240808 | 093600 | 640152700 | 60500 | 60500 | 60600 | 60500 | 241 |
| 574 | 20240808 | 093500 | 625572000 | 60500 | 60600 | 60600 | 60500 | 85 |
| 575 | 20240808 | 093400 | 620422100 | 60600 | 60900 | 60900 | 60600 | 478 |
| 576 | 20240808 | 093300 | 591372100 | 61000 | 61000 | 61000 | 60900 | 37 |
| 577 | 20240808 | 093200 | 589117100 | 61000 | 60900 | 61000 | 60900 | 30 |
| 578 | 20240808 | 093100 | 587287600 | 60900 | 60700 | 61000 | 60700 | 698 |
| 579 | 20240808 | 093000 | 544846400 | 60700 | 60700 | 60700 | 60700 | 2 |
| 580 | 20240808 | 092900 | 544725000 | 60400 | 60700 | 60700 | 60400 | 623 |
| 581 | 20240808 | 092800 | 506982500 | 60700 | 60600 | 61000 | 60600 | 386 |
| 582 | 20240808 | 092700 | 483487000 | 60600 | 60600 | 60600 | 60600 | 31 |
| 583 | 20240808 | 092600 | 481608400 | 60600 | 60700 | 60700 | 60600 | 76 |
| 584 | 20240808 | 092500 | 476996200 | 60800 | 60800 | 60800 | 60800 | 7 |
| 585 | 20240808 | 092400 | 476570600 | 60800 | 60700 | 60800 | 60700 | 50 |
| 586 | 20240808 | 092300 | 473532600 | 60700 | 60600 | 60700 | 60600 | 218 |
| 587 | 20240808 | 092200 | 460317200 | 60600 | 60600 | 60600 | 60600 | 300 |
| 588 | 20240808 | 092100 | 442137200 | 60600 | 60700 | 60700 | 60600 | 267 |
| 589 | 20240808 | 092000 | 425932400 | 60700 | 60800 | 60800 | 60700 | 42 |
| 590 | 20240808 | 091900 | 423381500 | 60600 | 60600 | 60600 | 60600 | 33 |
| 591 | 20240808 | 091800 | 421381700 | 60500 | 60700 | 61100 | 60500 | 944 |
| 592 | 20240808 | 091700 | 363922200 | 60700 | 60700 | 60800 | 60600 | 594 |
| 593 | 20240808 | 091600 | 327860600 | 60700 | 60700 | 61000 | 60700 | 518 |
| 594 | 20240808 | 091500 | 296320500 | 60700 | 60600 | 60800 | 60500 | 133 |
| 595 | 20240808 | 091400 | 288240900 | 60500 | 60600 | 60600 | 60400 | 406 |
| 596 | 20240808 | 091300 | 263666200 | 60500 | 60600 | 60600 | 60500 | 105 |
| 597 | 20240808 | 091200 | 257304800 | 60500 | 60600 | 60600 | 60500 | 22 |
| 598 | 20240808 | 091100 | 255973500 | 60500 | 60600 | 60700 | 60500 | 124 |
| 599 | 20240808 | 091000 | 248455500 | 60500 | 60700 | 60700 | 60400 | 247 |
| 600 | 20240808 | 090900 | 233521200 | 60700 | 60300 | 60700 | 60300 | 424 |
| 601 | 20240808 | 090800 | 207907300 | 60300 | 60300 | 60400 | 60200 | 167 |
| 602 | 20240808 | 090700 | 197832300 | 60300 | 60400 | 60400 | 60300 | 265 |
| 603 | 20240808 | 090600 | 181836200 | 60400 | 60500 | 60700 | 60400 | 84 |
| 604 | 20240808 | 090500 | 176748400 | 60600 | 60300 | 60600 | 60300 | 165 |
| 605 | 20240808 | 090400 | 166778800 | 60300 | 60300 | 60500 | 60300 | 315 |
| 606 | 20240808 | 090300 | 147736300 | 60300 | 60300 | 60600 | 60200 | 272 |
| 607 | 20240808 | 090200 | 131311300 | 60400 | 60400 | 60400 | 60200 | 142 |
| 608 | 20240808 | 090100 | 122757800 | 60200 | 60100 | 60500 | 60100 | 198 |
| 609 | 20240808 | 090000 | 110851400 | 60100 | 60500 | 60600 | 60100 | 1838 |