33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 191200 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 8410 |
| 3 | 20240823 | 191100 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 4 | 20240823 | 191000 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 5 | 20240823 | 190900 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 6 | 20240823 | 190800 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 7 | 20240823 | 190700 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 8 | 20240823 | 190600 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 9 | 20240823 | 190500 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 10 | 20240823 | 190400 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 11 | 20240823 | 190300 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 12 | 20240823 | 190200 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 13 | 20240823 | 190100 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 14 | 20240823 | 190000 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 15 | 20240823 | 185900 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 16 | 20240823 | 185800 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 17 | 20240823 | 185700 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 18 | 20240823 | 185600 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 19 | 20240823 | 185500 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 20 | 20240823 | 185400 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 21 | 20240823 | 185300 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 22 | 20240823 | 185200 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 23 | 20240823 | 185100 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 24 | 20240823 | 185000 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 25 | 20240823 | 184900 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 26 | 20240823 | 184800 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 27 | 20240823 | 184700 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 28 | 20240823 | 184600 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 29 | 20240823 | 184500 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 30 | 20240823 | 184400 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 31 | 20240823 | 184300 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 32 | 20240823 | 184200 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 8410 |
| 33 | 20240823 | 184100 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 34 | 20240823 | 184000 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 35 | 20240823 | 183900 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 36 | 20240823 | 183800 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 37 | 20240823 | 183700 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 38 | 20240823 | 183600 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 39 | 20240823 | 183500 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 40 | 20240823 | 183400 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 41 | 20240823 | 183300 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 42 | 20240823 | 183200 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 43 | 20240823 | 183100 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 44 | 20240823 | 183000 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 45 | 20240823 | 182900 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 46 | 20240823 | 182800 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 47 | 20240823 | 182700 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 48 | 20240823 | 182600 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 49 | 20240823 | 182500 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 50 | 20240823 | 182400 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 51 | 20240823 | 182300 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 52 | 20240823 | 182200 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 53 | 20240823 | 182100 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 54 | 20240823 | 182000 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 55 | 20240823 | 181900 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 56 | 20240823 | 181800 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 57 | 20240823 | 181700 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 58 | 20240823 | 181600 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 59 | 20240823 | 181500 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 60 | 20240823 | 181400 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 61 | 20240823 | 181300 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 62 | 20240823 | 181200 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 8410 |
| 63 | 20240823 | 181100 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 64 | 20240823 | 181000 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 65 | 20240823 | 180900 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 66 | 20240823 | 180800 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 67 | 20240823 | 180700 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 68 | 20240823 | 180600 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 69 | 20240823 | 180500 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 70 | 20240823 | 180400 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 71 | 20240823 | 180300 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 72 | 20240823 | 180200 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 73 | 20240823 | 180100 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 74 | 20240823 | 180000 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 75 | 20240823 | 175900 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 76 | 20240823 | 175800 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 77 | 20240823 | 175700 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 78 | 20240823 | 175600 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 79 | 20240823 | 175500 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 80 | 20240823 | 175400 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 81 | 20240823 | 175300 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 82 | 20240823 | 175200 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 83 | 20240823 | 175100 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 84 | 20240823 | 175000 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 85 | 20240823 | 174900 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 86 | 20240823 | 174800 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 87 | 20240823 | 174700 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 88 | 20240823 | 174600 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 89 | 20240823 | 174500 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 90 | 20240823 | 174400 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 91 | 20240823 | 174300 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 92 | 20240823 | 174200 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 8410 |
| 93 | 20240823 | 174100 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 94 | 20240823 | 174000 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 95 | 20240823 | 173900 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 96 | 20240823 | 173800 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 97 | 20240823 | 173700 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 98 | 20240823 | 173600 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 99 | 20240823 | 173500 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 100 | 20240823 | 173400 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 101 | 20240823 | 173300 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 102 | 20240823 | 173200 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 103 | 20240823 | 173100 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 104 | 20240823 | 173000 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 105 | 20240823 | 172900 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 106 | 20240823 | 172800 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 107 | 20240823 | 172700 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 108 | 20240823 | 172600 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 109 | 20240823 | 172500 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 110 | 20240823 | 172400 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 111 | 20240823 | 172300 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 112 | 20240823 | 172200 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 113 | 20240823 | 172100 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 114 | 20240823 | 172000 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 115 | 20240823 | 171900 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 116 | 20240823 | 171800 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 117 | 20240823 | 171700 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 118 | 20240823 | 171600 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 119 | 20240823 | 171500 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 120 | 20240823 | 171400 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 121 | 20240823 | 171300 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 122 | 20240823 | 171200 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 8410 |
| 123 | 20240823 | 171100 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 124 | 20240823 | 171000 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 125 | 20240823 | 170900 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 126 | 20240823 | 170800 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 127 | 20240823 | 170700 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 128 | 20240823 | 170600 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 129 | 20240823 | 170500 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 130 | 20240823 | 170400 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 131 | 20240823 | 170300 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 132 | 20240823 | 170200 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 133 | 20240823 | 170100 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 134 | 20240823 | 170000 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 135 | 20240823 | 165900 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 136 | 20240823 | 165800 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 137 | 20240823 | 165700 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 138 | 20240823 | 165600 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 139 | 20240823 | 165500 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 140 | 20240823 | 165400 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 141 | 20240823 | 165300 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 142 | 20240823 | 165200 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 143 | 20240823 | 165100 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 144 | 20240823 | 165000 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 145 | 20240823 | 164900 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 146 | 20240823 | 164800 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 147 | 20240823 | 164700 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 148 | 20240823 | 164600 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 149 | 20240823 | 164500 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 150 | 20240823 | 164400 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 151 | 20240823 | 164300 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 152 | 20240823 | 164200 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 8410 |
| 153 | 20240823 | 164100 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 154 | 20240823 | 164000 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 155 | 20240823 | 163900 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 156 | 20240823 | 163800 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 157 | 20240823 | 163700 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 158 | 20240823 | 163600 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 159 | 20240823 | 163500 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 160 | 20240823 | 163400 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 161 | 20240823 | 163300 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 162 | 20240823 | 163200 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 163 | 20240823 | 163100 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 164 | 20240823 | 163000 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 165 | 20240823 | 162900 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 166 | 20240823 | 162800 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 167 | 20240823 | 162700 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 168 | 20240823 | 162600 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 169 | 20240823 | 162500 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 170 | 20240823 | 162400 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 171 | 20240823 | 162300 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 172 | 20240823 | 162200 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 173 | 20240823 | 162100 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 174 | 20240823 | 162000 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 175 | 20240823 | 161900 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 176 | 20240823 | 161800 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 177 | 20240823 | 161700 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 178 | 20240823 | 161600 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 179 | 20240823 | 161500 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 180 | 20240823 | 161400 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 181 | 20240823 | 161300 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 182 | 20240823 | 161200 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 8410 |
| 183 | 20240823 | 161100 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 184 | 20240823 | 161000 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 185 | 20240823 | 160900 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 186 | 20240823 | 160800 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 187 | 20240823 | 160700 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 188 | 20240823 | 160600 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 189 | 20240823 | 160500 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 190 | 20240823 | 160400 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 191 | 20240823 | 160300 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 192 | 20240823 | 160200 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 193 | 20240823 | 160100 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 194 | 20240823 | 160000 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 195 | 20240823 | 155900 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 196 | 20240823 | 155800 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 197 | 20240823 | 155700 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 198 | 20240823 | 155600 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 199 | 20240823 | 155500 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 200 | 20240823 | 155400 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 201 | 20240823 | 155300 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 202 | 20240823 | 155200 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 203 | 20240823 | 155100 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 204 | 20240823 | 155000 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 205 | 20240823 | 154900 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 206 | 20240823 | 154800 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 207 | 20240823 | 154700 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 208 | 20240823 | 154600 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 209 | 20240823 | 154500 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 210 | 20240823 | 154400 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 211 | 20240823 | 154300 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 212 | 20240823 | 154200 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 8410 |
| 213 | 20240823 | 154100 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 214 | 20240823 | 154000 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 215 | 20240823 | 153900 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 216 | 20240823 | 153800 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 217 | 20240823 | 153700 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 218 | 20240823 | 153600 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 219 | 20240823 | 153500 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 220 | 20240823 | 153400 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 221 | 20240823 | 153300 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 222 | 20240823 | 153200 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 223 | 20240823 | 153100 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 0 |
| 224 | 20240823 | 153000 | 8734064700 | 53700 | 53700 | 53700 | 53700 | 8410 |
| 225 | 20240823 | 152900 | 8282447700 | 53600 | 53600 | 53600 | 53600 | 0 |
| 226 | 20240823 | 152800 | 8282447700 | 53600 | 53600 | 53600 | 53600 | 0 |
| 227 | 20240823 | 152700 | 8282447700 | 53600 | 53600 | 53600 | 53600 | 0 |
| 228 | 20240823 | 152600 | 8282447700 | 53600 | 53600 | 53600 | 53600 | 0 |
| 229 | 20240823 | 152500 | 8282447700 | 53600 | 53600 | 53600 | 53600 | 0 |
| 230 | 20240823 | 152400 | 8282447700 | 53600 | 53600 | 53600 | 53600 | 0 |
| 231 | 20240823 | 152300 | 8282447700 | 53600 | 53600 | 53600 | 53600 | 0 |
| 232 | 20240823 | 152200 | 8282447700 | 53600 | 53600 | 53600 | 53600 | 0 |
| 233 | 20240823 | 152100 | 8282447700 | 53600 | 53600 | 53600 | 53600 | 0 |
| 234 | 20240823 | 152000 | 8282447700 | 53600 | 53600 | 53600 | 53600 | 0 |
| 235 | 20240823 | 151900 | 8282447700 | 53600 | 53400 | 53600 | 53400 | 453 |
| 236 | 20240823 | 151800 | 8258191700 | 53500 | 53300 | 53500 | 53300 | 1193 |
| 237 | 20240823 | 151700 | 8194443700 | 53400 | 53400 | 53400 | 53300 | 744 |
| 238 | 20240823 | 151600 | 8154717900 | 53400 | 53400 | 53400 | 53300 | 125 |
| 239 | 20240823 | 151500 | 8148054100 | 53400 | 53300 | 53400 | 53300 | 175 |
| 240 | 20240823 | 151400 | 8138719700 | 53300 | 53400 | 53400 | 53300 | 103 |
| 241 | 20240823 | 151300 | 8133222500 | 53300 | 53400 | 53400 | 53300 | 130 |
| 242 | 20240823 | 151200 | 8126286800 | 53400 | 53300 | 53400 | 53300 | 77 |
| 243 | 20240823 | 151100 | 8122180600 | 53300 | 53400 | 53400 | 53300 | 155 |
| 244 | 20240823 | 151000 | 8113916500 | 53300 | 53400 | 53400 | 53300 | 118 |
| 245 | 20240823 | 150900 | 8107623400 | 53400 | 53400 | 53400 | 53300 | 388 |
| 246 | 20240823 | 150800 | 8086935600 | 53400 | 53300 | 53400 | 53300 | 229 |
| 247 | 20240823 | 150700 | 8074720100 | 53400 | 53300 | 53400 | 53200 | 463 |
| 248 | 20240823 | 150600 | 8050043000 | 53300 | 53300 | 53300 | 53200 | 212 |
| 249 | 20240823 | 150500 | 8038755500 | 53300 | 53300 | 53300 | 53200 | 294 |
| 250 | 20240823 | 150400 | 8023110800 | 53300 | 53300 | 53400 | 53300 | 445 |
| 251 | 20240823 | 150300 | 7999389500 | 53200 | 53300 | 53300 | 53200 | 491 |
| 252 | 20240823 | 150200 | 7973231800 | 53300 | 53300 | 53300 | 53200 | 143 |
| 253 | 20240823 | 150100 | 7965615600 | 53300 | 53300 | 53300 | 53200 | 237 |
| 254 | 20240823 | 150000 | 7952989100 | 53300 | 53300 | 53300 | 53200 | 188 |
| 255 | 20240823 | 145900 | 7942977500 | 53300 | 53200 | 53300 | 53200 | 260 |
| 256 | 20240823 | 145800 | 7929131500 | 53200 | 53300 | 53300 | 53200 | 432 |
| 257 | 20240823 | 145700 | 7906128900 | 53300 | 53300 | 53300 | 53200 | 209 |
| 258 | 20240823 | 145600 | 7894998000 | 53200 | 53300 | 53300 | 53200 | 315 |
| 259 | 20240823 | 145500 | 7878229000 | 53300 | 53400 | 53400 | 53200 | 261 |
| 260 | 20240823 | 145400 | 7864325900 | 53400 | 53300 | 53400 | 53300 | 336 |
| 261 | 20240823 | 145300 | 7846406200 | 53400 | 53400 | 53400 | 53300 | 274 |
| 262 | 20240823 | 145200 | 7831789500 | 53400 | 53400 | 53400 | 53300 | 177 |
| 263 | 20240823 | 145100 | 7822347600 | 53400 | 53300 | 53400 | 53200 | 229 |
| 264 | 20240823 | 145000 | 7810137200 | 53400 | 53400 | 53400 | 53300 | 188 |
| 265 | 20240823 | 144900 | 7800112400 | 53400 | 53400 | 53400 | 53300 | 272 |
| 266 | 20240823 | 144800 | 7785597400 | 53400 | 53500 | 53500 | 53300 | 293 |
| 267 | 20240823 | 144700 | 7769966000 | 53500 | 53600 | 53600 | 53300 | 400 |
| 268 | 20240823 | 144600 | 7748581100 | 53600 | 53500 | 53600 | 53400 | 676 |
| 269 | 20240823 | 144500 | 7712406700 | 53400 | 53500 | 53500 | 53400 | 176 |
| 270 | 20240823 | 144400 | 7703000400 | 53500 | 53400 | 53500 | 53400 | 321 |
| 271 | 20240823 | 144300 | 7685848100 | 53400 | 53500 | 53500 | 53400 | 147 |
| 272 | 20240823 | 144200 | 7677989800 | 53500 | 53500 | 53500 | 53400 | 286 |
| 273 | 20240823 | 144100 | 7662699700 | 53500 | 53600 | 53600 | 53400 | 440 |
| 274 | 20240823 | 144000 | 7639174600 | 53600 | 53400 | 53600 | 53400 | 112 |
| 275 | 20240823 | 143900 | 7633181200 | 53500 | 53600 | 53600 | 53400 | 245 |
| 276 | 20240823 | 143800 | 7620078500 | 53600 | 53600 | 53600 | 53500 | 292 |
| 277 | 20240823 | 143700 | 7604442300 | 53600 | 53500 | 53600 | 53400 | 278 |
| 278 | 20240823 | 143600 | 7589557900 | 53500 | 53500 | 53600 | 53500 | 389 |
| 279 | 20240823 | 143500 | 7568734100 | 53600 | 53600 | 53600 | 53500 | 271 |
| 280 | 20240823 | 143400 | 7554222200 | 53600 | 53500 | 53600 | 53500 | 693 |
| 281 | 20240823 | 143300 | 7517112100 | 53500 | 53500 | 53500 | 53400 | 411 |
| 282 | 20240823 | 143200 | 7495139000 | 53300 | 53300 | 53400 | 53300 | 940 |
| 283 | 20240823 | 143100 | 7445008400 | 53300 | 53300 | 53300 | 53200 | 214 |
| 284 | 20240823 | 143000 | 7433611600 | 53200 | 53300 | 53300 | 53200 | 453 |
| 285 | 20240823 | 142900 | 7409497200 | 53300 | 53300 | 53300 | 53200 | 172 |
| 286 | 20240823 | 142800 | 7400332400 | 53300 | 53100 | 53300 | 53100 | 197 |
| 287 | 20240823 | 142700 | 7389841900 | 53300 | 53300 | 53300 | 53100 | 352 |
| 288 | 20240823 | 142600 | 7371107600 | 53300 | 53300 | 53300 | 53200 | 176 |
| 289 | 20240823 | 142500 | 7361729600 | 53300 | 53200 | 53300 | 53100 | 155 |
| 290 | 20240823 | 142400 | 7353479000 | 53200 | 53300 | 53300 | 53100 | 327 |
| 291 | 20240823 | 142300 | 7336063400 | 53300 | 53000 | 53300 | 53000 | 230 |
| 292 | 20240823 | 142200 | 7323835500 | 53100 | 53100 | 53200 | 53100 | 284 |
| 293 | 20240823 | 142100 | 7308740300 | 53100 | 53200 | 53200 | 53100 | 280 |
| 294 | 20240823 | 142000 | 7293866400 | 53200 | 53200 | 53200 | 53000 | 267 |
| 295 | 20240823 | 141900 | 7279682700 | 53200 | 53000 | 53200 | 53000 | 301 |
| 296 | 20240823 | 141800 | 7263700800 | 53000 | 53200 | 53200 | 53000 | 112 |
| 297 | 20240823 | 141700 | 7257755000 | 53200 | 53000 | 53200 | 53000 | 170 |
| 298 | 20240823 | 141600 | 7248729800 | 53100 | 53000 | 53200 | 53000 | 260 |
| 299 | 20240823 | 141500 | 7234940800 | 53200 | 53000 | 53200 | 52900 | 702 |
| 300 | 20240823 | 141400 | 7197707800 | 53000 | 53000 | 53000 | 52900 | 261 |
| 301 | 20240823 | 141300 | 7183892300 | 53000 | 53000 | 53100 | 52900 | 761 |
| 302 | 20240823 | 141200 | 7143618100 | 53000 | 53000 | 53100 | 53000 | 184 |
| 303 | 20240823 | 141100 | 7133859400 | 53000 | 53100 | 53100 | 53000 | 146 |
| 304 | 20240823 | 141000 | 7126113600 | 53000 | 53100 | 53100 | 52900 | 352 |
| 305 | 20240823 | 140900 | 7107463600 | 53100 | 52900 | 53100 | 52900 | 199 |
| 306 | 20240823 | 140800 | 7096909000 | 53000 | 53100 | 53100 | 53000 | 991 |
| 307 | 20240823 | 140700 | 7044379700 | 53100 | 53100 | 53100 | 53000 | 287 |
| 308 | 20240823 | 140600 | 7029163900 | 53100 | 53100 | 53100 | 53000 | 165 |
| 309 | 20240823 | 140500 | 7020408000 | 53000 | 53100 | 53100 | 53000 | 214 |
| 310 | 20240823 | 140400 | 7009062900 | 53000 | 53100 | 53200 | 53000 | 179 |
| 311 | 20240823 | 140300 | 6999566800 | 53100 | 53100 | 53100 | 53000 | 100 |
| 312 | 20240823 | 140200 | 6994264500 | 53100 | 53000 | 53200 | 53000 | 387 |
| 313 | 20240823 | 140100 | 6973728400 | 53100 | 53000 | 53100 | 53000 | 292 |
| 314 | 20240823 | 140000 | 6958247900 | 53100 | 53000 | 53100 | 52900 | 426 |
| 315 | 20240823 | 135900 | 6935685400 | 53000 | 53100 | 53100 | 53000 | 240 |
| 316 | 20240823 | 135800 | 6922959200 | 53100 | 53000 | 53100 | 52900 | 127 |
| 317 | 20240823 | 135700 | 6916228200 | 53000 | 53000 | 53100 | 52900 | 180 |
| 318 | 20240823 | 135600 | 6906688100 | 53000 | 53100 | 53100 | 52900 | 551 |
| 319 | 20240823 | 135500 | 6877484600 | 53100 | 53100 | 53100 | 53000 | 160 |
| 320 | 20240823 | 135400 | 6868996400 | 53000 | 53100 | 53100 | 53000 | 294 |
| 321 | 20240823 | 135300 | 6853412800 | 53100 | 53000 | 53100 | 53000 | 1135 |
| 322 | 20240823 | 135200 | 6793251000 | 53000 | 53000 | 53100 | 53000 | 114 |
| 323 | 20240823 | 135100 | 6787203300 | 53100 | 53100 | 53100 | 53000 | 147 |
| 324 | 20240823 | 135000 | 6779406500 | 53100 | 53200 | 53200 | 53000 | 437 |
| 325 | 20240823 | 134900 | 6756213700 | 53200 | 53100 | 53200 | 53000 | 354 |
| 326 | 20240823 | 134800 | 6737418200 | 53100 | 53200 | 53200 | 53000 | 910 |
| 327 | 20240823 | 134700 | 6689101300 | 53100 | 53200 | 53200 | 53100 | 253 |
| 328 | 20240823 | 134600 | 6675663600 | 53200 | 53100 | 53200 | 53100 | 96 |
| 329 | 20240823 | 134500 | 6670562700 | 53100 | 53100 | 53200 | 53100 | 281 |
| 330 | 20240823 | 134400 | 6655623000 | 53200 | 53100 | 53200 | 53100 | 242 |
| 331 | 20240823 | 134300 | 6642757400 | 53100 | 53200 | 53200 | 53100 | 173 |
| 332 | 20240823 | 134200 | 6633567500 | 53100 | 53100 | 53200 | 53100 | 267 |
| 333 | 20240823 | 134100 | 6619382200 | 53100 | 53200 | 53200 | 53100 | 111 |
| 334 | 20240823 | 134000 | 6613484200 | 53100 | 53100 | 53200 | 53100 | 140 |
| 335 | 20240823 | 133900 | 6606045900 | 53100 | 53200 | 53300 | 53100 | 392 |
| 336 | 20240823 | 133800 | 6585204300 | 53200 | 53200 | 53300 | 53100 | 136 |
| 337 | 20240823 | 133700 | 6577968900 | 53200 | 53200 | 53300 | 53100 | 206 |
| 338 | 20240823 | 133600 | 6567013500 | 53100 | 53200 | 53200 | 53100 | 255 |
| 339 | 20240823 | 133500 | 6553449100 | 53200 | 53300 | 53300 | 53200 | 279 |
| 340 | 20240823 | 133400 | 6538596100 | 53200 | 53300 | 53300 | 53200 | 78 |
| 341 | 20240823 | 133300 | 6534445500 | 53200 | 53300 | 53300 | 53200 | 327 |
| 342 | 20240823 | 133200 | 6517042300 | 53300 | 53400 | 53400 | 53300 | 117 |
| 343 | 20240823 | 133100 | 6510800300 | 53400 | 53300 | 53400 | 53300 | 266 |
| 344 | 20240823 | 133000 | 6496617600 | 53400 | 53500 | 53500 | 53300 | 369 |
| 345 | 20240823 | 132900 | 6476925700 | 53500 | 53400 | 53500 | 53300 | 162 |
| 346 | 20240823 | 132800 | 6468279300 | 53500 | 53300 | 53500 | 53300 | 319 |
| 347 | 20240823 | 132700 | 6451241800 | 53400 | 53500 | 53500 | 53400 | 153 |
| 348 | 20240823 | 132600 | 6443067700 | 53400 | 53400 | 53500 | 53400 | 152 |
| 349 | 20240823 | 132500 | 6434945400 | 53500 | 53400 | 53500 | 53400 | 101 |
| 350 | 20240823 | 132400 | 6429547700 | 53400 | 53400 | 53500 | 53400 | 339 |
| 351 | 20240823 | 132300 | 6411440000 | 53400 | 53400 | 53500 | 53400 | 176 |
| 352 | 20240823 | 132200 | 6402034100 | 53500 | 53600 | 53600 | 53400 | 135 |
| 353 | 20240823 | 132100 | 6394818100 | 53500 | 53600 | 53600 | 53400 | 115 |
| 354 | 20240823 | 132000 | 6388666900 | 53500 | 53500 | 53500 | 53400 | 137 |
| 355 | 20240823 | 131900 | 6381342000 | 53500 | 53500 | 53700 | 53500 | 271 |
| 356 | 20240823 | 131800 | 6366834500 | 53600 | 53600 | 53600 | 53500 | 261 |
| 357 | 20240823 | 131700 | 6352862100 | 53600 | 53600 | 53700 | 53600 | 99 |
| 358 | 20240823 | 131600 | 6347553200 | 53600 | 53600 | 53600 | 53500 | 196 |
| 359 | 20240823 | 131500 | 6337047900 | 53700 | 53700 | 53700 | 53600 | 122 |
| 360 | 20240823 | 131400 | 6330501700 | 53600 | 53500 | 53600 | 53400 | 1239 |
| 361 | 20240823 | 131300 | 6264156100 | 53500 | 53500 | 53500 | 53400 | 255 |
| 362 | 20240823 | 131200 | 6250525800 | 53500 | 53500 | 53500 | 53500 | 327 |
| 363 | 20240823 | 131100 | 6233031300 | 53500 | 53300 | 53500 | 53300 | 253 |
| 364 | 20240823 | 131000 | 6219511800 | 53400 | 53500 | 53500 | 53400 | 84 |
| 365 | 20240823 | 130900 | 6215023700 | 53500 | 53300 | 53500 | 53300 | 261 |
| 366 | 20240823 | 130800 | 6201091500 | 53300 | 53400 | 53400 | 53300 | 127 |
| 367 | 20240823 | 130700 | 6194313300 | 53400 | 53400 | 53400 | 53400 | 187 |
| 368 | 20240823 | 130600 | 6184327500 | 53500 | 53500 | 53500 | 53400 | 120 |
| 369 | 20240823 | 130500 | 6177912700 | 53400 | 53500 | 53600 | 53300 | 380 |
| 370 | 20240823 | 130400 | 6157606200 | 53600 | 53500 | 53600 | 53500 | 97 |
| 371 | 20240823 | 130300 | 6152412400 | 53600 | 53500 | 53600 | 53500 | 170 |
| 372 | 20240823 | 130200 | 6143313500 | 53600 | 53600 | 53600 | 53500 | 88 |
| 373 | 20240823 | 130100 | 6138599700 | 53700 | 53600 | 53700 | 53600 | 145 |
| 374 | 20240823 | 130000 | 6130822300 | 53500 | 53600 | 53600 | 53500 | 80 |
| 375 | 20240823 | 125900 | 6126539100 | 53600 | 53600 | 53700 | 53600 | 289 |
| 376 | 20240823 | 125800 | 6111047200 | 53600 | 53600 | 53700 | 53600 | 63 |
| 377 | 20240823 | 125700 | 6107668600 | 53500 | 53500 | 53600 | 53500 | 611 |
| 378 | 20240823 | 125600 | 6074966100 | 53500 | 53600 | 53600 | 53500 | 332 |
| 379 | 20240823 | 125500 | 6057182700 | 53600 | 53700 | 53700 | 53600 | 335 |
| 380 | 20240823 | 125400 | 6039219800 | 53700 | 53700 | 53700 | 53600 | 118 |
| 381 | 20240823 | 125300 | 6032887000 | 53700 | 53600 | 53800 | 53600 | 943 |
| 382 | 20240823 | 125200 | 5982247100 | 53600 | 53600 | 53700 | 53600 | 121 |
| 383 | 20240823 | 125100 | 5975754800 | 53700 | 53600 | 53700 | 53600 | 106 |
| 384 | 20240823 | 125000 | 5970070100 | 53700 | 53700 | 53700 | 53600 | 487 |
| 385 | 20240823 | 124900 | 5943934200 | 53600 | 53600 | 53700 | 53600 | 72 |
| 386 | 20240823 | 124800 | 5940072000 | 53600 | 53600 | 53700 | 53600 | 150 |
| 387 | 20240823 | 124700 | 5932024900 | 53600 | 53500 | 53700 | 53500 | 1043 |
| 388 | 20240823 | 124600 | 5876120700 | 53500 | 53500 | 53500 | 53400 | 316 |
| 389 | 20240823 | 124500 | 5859218400 | 53500 | 53600 | 53600 | 53500 | 233 |
| 390 | 20240823 | 124400 | 5846751400 | 53600 | 53600 | 53600 | 53500 | 342 |
| 391 | 20240823 | 124300 | 5828437800 | 53600 | 53600 | 53600 | 53500 | 212 |
| 392 | 20240823 | 124200 | 5817078900 | 53600 | 53500 | 53600 | 53500 | 318 |
| 393 | 20240823 | 124100 | 5800048800 | 53500 | 53600 | 53600 | 53500 | 121 |
| 394 | 20240823 | 124000 | 5793567500 | 53600 | 53400 | 53600 | 53400 | 455 |
| 395 | 20240823 | 123900 | 5769230700 | 53400 | 53300 | 53400 | 53300 | 407 |
| 396 | 20240823 | 123800 | 5747521200 | 53300 | 53300 | 53400 | 53300 | 69 |
| 397 | 20240823 | 123700 | 5743837000 | 53400 | 53400 | 53400 | 53300 | 115 |
| 398 | 20240823 | 123600 | 5737700400 | 53400 | 53400 | 53500 | 53400 | 177 |
| 399 | 20240823 | 123500 | 5728248400 | 53500 | 53400 | 53500 | 53400 | 338 |
| 400 | 20240823 | 123400 | 5710194600 | 53400 | 53300 | 53400 | 53300 | 108 |
| 401 | 20240823 | 123300 | 5704431500 | 53400 | 53400 | 53400 | 53300 | 214 |
| 402 | 20240823 | 123200 | 5693020000 | 53300 | 53300 | 53400 | 53300 | 145 |
| 403 | 20240823 | 123100 | 5685284800 | 53200 | 53200 | 53400 | 53200 | 100 |
| 404 | 20240823 | 123000 | 5679955400 | 53200 | 53300 | 53400 | 53200 | 294 |
| 405 | 20240823 | 122900 | 5664301000 | 53300 | 53300 | 53400 | 53300 | 185 |
| 406 | 20240823 | 122800 | 5654439500 | 53400 | 53300 | 53400 | 53300 | 166 |
| 407 | 20240823 | 122700 | 5645587800 | 53300 | 53300 | 53300 | 53200 | 133 |
| 408 | 20240823 | 122600 | 5638503200 | 53400 | 53300 | 53400 | 53300 | 209 |
| 409 | 20240823 | 122500 | 5627358400 | 53300 | 53100 | 53300 | 53100 | 610 |
| 410 | 20240823 | 122400 | 5594912600 | 53100 | 53100 | 53200 | 53000 | 290 |
| 411 | 20240823 | 122300 | 5579510000 | 53100 | 53100 | 53100 | 53000 | 306 |
| 412 | 20240823 | 122200 | 5563273200 | 53100 | 53100 | 53100 | 53100 | 239 |
| 413 | 20240823 | 122100 | 5550582300 | 53200 | 53100 | 53200 | 53100 | 364 |
| 414 | 20240823 | 122000 | 5531222600 | 53100 | 53100 | 53200 | 53100 | 79 |
| 415 | 20240823 | 121900 | 5527026800 | 53200 | 53100 | 53200 | 53100 | 202 |
| 416 | 20240823 | 121800 | 5516297500 | 53100 | 53100 | 53200 | 53000 | 382 |
| 417 | 20240823 | 121700 | 5496011800 | 53000 | 53100 | 53200 | 53000 | 162 |
| 418 | 20240823 | 121600 | 5487414200 | 53100 | 53100 | 53200 | 53000 | 257 |
| 419 | 20240823 | 121500 | 5473785700 | 53200 | 53000 | 53200 | 53000 | 99 |
| 420 | 20240823 | 121400 | 5468531000 | 53000 | 53100 | 53200 | 53000 | 205 |
| 421 | 20240823 | 121300 | 5457644500 | 53100 | 53200 | 53200 | 53000 | 413 |
| 422 | 20240823 | 121200 | 5435720600 | 53200 | 53100 | 53200 | 53100 | 88 |
| 423 | 20240823 | 121100 | 5431045100 | 53100 | 53200 | 53200 | 53100 | 76 |
| 424 | 20240823 | 121000 | 5427004100 | 53200 | 53200 | 53300 | 53200 | 217 |
| 425 | 20240823 | 120900 | 5415454500 | 53200 | 53300 | 53300 | 53200 | 164 |
| 426 | 20240823 | 120800 | 5406728800 | 53300 | 53200 | 53300 | 53200 | 260 |
| 427 | 20240823 | 120700 | 5392891100 | 53300 | 53300 | 53300 | 53200 | 200 |
| 428 | 20240823 | 120600 | 5382243300 | 53200 | 53200 | 53300 | 53100 | 395 |
| 429 | 20240823 | 120500 | 5361228400 | 53200 | 53300 | 53300 | 53200 | 228 |
| 430 | 20240823 | 120400 | 5349093500 | 53200 | 53200 | 53300 | 53200 | 120 |
| 431 | 20240823 | 120300 | 5342702500 | 53200 | 53100 | 53200 | 53100 | 229 |
| 432 | 20240823 | 120200 | 5330522200 | 53100 | 53100 | 53200 | 53100 | 258 |
| 433 | 20240823 | 120100 | 5316819400 | 53200 | 53300 | 53400 | 53200 | 347 |
| 434 | 20240823 | 120000 | 5298345400 | 53300 | 53300 | 53300 | 53200 | 107 |
| 435 | 20240823 | 115900 | 5292646100 | 53300 | 53200 | 53300 | 53200 | 211 |
| 436 | 20240823 | 115800 | 5281400500 | 53200 | 53200 | 53300 | 53200 | 119 |
| 437 | 20240823 | 115700 | 5275066200 | 53300 | 53300 | 53300 | 53200 | 152 |
| 438 | 20240823 | 115600 | 5266966700 | 53300 | 53300 | 53300 | 53200 | 387 |
| 439 | 20240823 | 115500 | 5246365600 | 53300 | 53200 | 53300 | 53200 | 72 |
| 440 | 20240823 | 115400 | 5242531700 | 53300 | 53300 | 53400 | 53300 | 165 |
| 441 | 20240823 | 115300 | 5233730100 | 53300 | 53400 | 53400 | 53300 | 169 |
| 442 | 20240823 | 115200 | 5224721200 | 53400 | 53400 | 53500 | 53300 | 332 |
| 443 | 20240823 | 115100 | 5206991500 | 53400 | 53400 | 53400 | 53300 | 69 |
| 444 | 20240823 | 115000 | 5203309200 | 53300 | 53400 | 53400 | 53300 | 225 |
| 445 | 20240823 | 114900 | 5191312100 | 53400 | 53400 | 53400 | 53300 | 49 |
| 446 | 20240823 | 114800 | 5188695900 | 53500 | 53300 | 53500 | 53300 | 342 |
| 447 | 20240823 | 114700 | 5170447600 | 53300 | 53300 | 53400 | 53300 | 192 |
| 448 | 20240823 | 114600 | 5160207300 | 53300 | 53400 | 53400 | 53300 | 109 |
| 449 | 20240823 | 114500 | 5154393300 | 53400 | 53400 | 53400 | 53300 | 316 |
| 450 | 20240823 | 114400 | 5137545300 | 53300 | 53300 | 53400 | 53300 | 37 |
| 451 | 20240823 | 114300 | 5135569900 | 53400 | 53300 | 53400 | 53300 | 203 |
| 452 | 20240823 | 114200 | 5124744700 | 53400 | 53400 | 53400 | 53300 | 362 |
| 453 | 20240823 | 114100 | 5105419100 | 53500 | 53400 | 53500 | 53400 | 137 |
| 454 | 20240823 | 114000 | 5098091600 | 53500 | 53400 | 53500 | 53400 | 122 |
| 455 | 20240823 | 113900 | 5091572500 | 53500 | 53500 | 53500 | 53400 | 252 |
| 456 | 20240823 | 113800 | 5078109000 | 53400 | 53500 | 53600 | 53400 | 65 |
| 457 | 20240823 | 113700 | 5074632000 | 53400 | 53400 | 53500 | 53400 | 177 |
| 458 | 20240823 | 113600 | 5065174600 | 53400 | 53500 | 53500 | 53400 | 264 |
| 459 | 20240823 | 113500 | 5051066900 | 53500 | 53400 | 53500 | 53300 | 264 |
| 460 | 20240823 | 113400 | 5036960100 | 53500 | 53500 | 53500 | 53400 | 73 |
| 461 | 20240823 | 113300 | 5033055500 | 53400 | 53600 | 53600 | 53400 | 491 |
| 462 | 20240823 | 113200 | 5006795600 | 53600 | 53600 | 53600 | 53500 | 251 |
| 463 | 20240823 | 113100 | 4993353700 | 53600 | 53600 | 53600 | 53500 | 150 |
| 464 | 20240823 | 113000 | 4985313900 | 53600 | 53700 | 53700 | 53600 | 286 |
| 465 | 20240823 | 112900 | 4969973400 | 53600 | 53600 | 53700 | 53600 | 91 |
| 466 | 20240823 | 112800 | 4965094200 | 53700 | 53700 | 53700 | 53500 | 307 |
| 467 | 20240823 | 112700 | 4948631700 | 53600 | 53600 | 53700 | 53600 | 172 |
| 468 | 20240823 | 112600 | 4939407900 | 53600 | 53800 | 53800 | 53600 | 723 |
| 469 | 20240823 | 112500 | 4900555800 | 53800 | 53500 | 53800 | 53500 | 3883 |
| 470 | 20240823 | 112400 | 4692155600 | 53500 | 53500 | 53600 | 53500 | 253 |
| 471 | 20240823 | 112300 | 4678615600 | 53600 | 53500 | 53600 | 53500 | 240 |
| 472 | 20240823 | 112200 | 4665768000 | 53500 | 53500 | 53500 | 53400 | 733 |
| 473 | 20240823 | 112100 | 4626576500 | 53500 | 53500 | 53500 | 53400 | 116 |
| 474 | 20240823 | 112000 | 4620372700 | 53500 | 53500 | 53600 | 53500 | 131 |
| 475 | 20240823 | 111900 | 4613358000 | 53500 | 53700 | 53700 | 53400 | 1759 |
| 476 | 20240823 | 111800 | 4519106100 | 53700 | 53600 | 53700 | 53600 | 466 |
| 477 | 20240823 | 111700 | 4494086400 | 53600 | 53700 | 53700 | 53600 | 338 |
| 478 | 20240823 | 111600 | 4475944200 | 53600 | 53700 | 53700 | 53600 | 624 |
| 479 | 20240823 | 111500 | 4442472900 | 53700 | 53600 | 53700 | 53600 | 101 |
| 480 | 20240823 | 111400 | 4437055200 | 53600 | 53700 | 53700 | 53600 | 199 |
| 481 | 20240823 | 111300 | 4426381100 | 53700 | 53600 | 53700 | 53500 | 1194 |
| 482 | 20240823 | 111200 | 4362403700 | 53500 | 53600 | 53600 | 53500 | 181 |
| 483 | 20240823 | 111100 | 4352714500 | 53500 | 53400 | 53500 | 53400 | 1667 |
| 484 | 20240823 | 111000 | 4263576600 | 53400 | 53400 | 53500 | 53400 | 188 |
| 485 | 20240823 | 110900 | 4253531400 | 53500 | 53300 | 53500 | 53300 | 1101 |
| 486 | 20240823 | 110800 | 4194750600 | 53300 | 53400 | 53400 | 53300 | 323 |
| 487 | 20240823 | 110700 | 4177531600 | 53400 | 53400 | 53400 | 53300 | 757 |
| 488 | 20240823 | 110600 | 4137116000 | 53400 | 53200 | 53400 | 53100 | 452 |
| 489 | 20240823 | 110500 | 4113042100 | 53200 | 53400 | 53400 | 53200 | 335 |
| 490 | 20240823 | 110400 | 4095203100 | 53400 | 53400 | 53400 | 53300 | 289 |
| 491 | 20240823 | 110300 | 4079781900 | 53300 | 53300 | 53400 | 53200 | 321 |
| 492 | 20240823 | 110200 | 4062672300 | 53300 | 53300 | 53400 | 53200 | 551 |
| 493 | 20240823 | 110100 | 4033303200 | 53200 | 53200 | 53300 | 53200 | 117 |
| 494 | 20240823 | 110000 | 4027075500 | 53100 | 53100 | 53200 | 52900 | 917 |
| 495 | 20240823 | 105900 | 3978433100 | 53100 | 53200 | 53200 | 53100 | 435 |
| 496 | 20240823 | 105800 | 3955307400 | 53200 | 53200 | 53200 | 53100 | 169 |
| 497 | 20240823 | 105700 | 3946330200 | 53200 | 53200 | 53200 | 53100 | 203 |
| 498 | 20240823 | 105600 | 3935539100 | 53200 | 53100 | 53200 | 53100 | 221 |
| 499 | 20240823 | 105500 | 3923798600 | 53000 | 53000 | 53000 | 52800 | 129 |
| 500 | 20240823 | 105400 | 3916967600 | 52900 | 52800 | 52900 | 52800 | 95 |
| 501 | 20240823 | 105300 | 3911942600 | 52900 | 52900 | 52900 | 52800 | 180 |
| 502 | 20240823 | 105200 | 3902420800 | 53000 | 52900 | 53000 | 52900 | 97 |
| 503 | 20240823 | 105100 | 3897285300 | 52900 | 53100 | 53100 | 52900 | 551 |
| 504 | 20240823 | 105000 | 3868083100 | 53100 | 53100 | 53200 | 53000 | 446 |
| 505 | 20240823 | 104900 | 3844383800 | 53100 | 52800 | 53200 | 52800 | 701 |
| 506 | 20240823 | 104800 | 3807232900 | 52900 | 52900 | 52900 | 52700 | 250 |
| 507 | 20240823 | 104700 | 3794043900 | 52900 | 52800 | 52900 | 52800 | 355 |
| 508 | 20240823 | 104600 | 3775296900 | 52800 | 52800 | 52900 | 52700 | 403 |
| 509 | 20240823 | 104500 | 3754022500 | 52800 | 52900 | 52900 | 52800 | 291 |
| 510 | 20240823 | 104400 | 3738650700 | 52800 | 52900 | 52900 | 52800 | 80 |
| 511 | 20240823 | 104300 | 3734425600 | 52800 | 52900 | 52900 | 52800 | 193 |
| 512 | 20240823 | 104200 | 3724223400 | 52800 | 52800 | 52900 | 52800 | 325 |
| 513 | 20240823 | 104100 | 3707057500 | 52800 | 52800 | 52900 | 52800 | 413 |
| 514 | 20240823 | 104000 | 3685248500 | 52900 | 52800 | 52900 | 52800 | 192 |
| 515 | 20240823 | 103900 | 3675102400 | 52800 | 52900 | 53000 | 52800 | 594 |
| 516 | 20240823 | 103800 | 3643695400 | 52900 | 53000 | 53000 | 52900 | 272 |
| 517 | 20240823 | 103700 | 3629304100 | 53000 | 53100 | 53100 | 52900 | 101 |
| 518 | 20240823 | 103600 | 3623953600 | 53000 | 53000 | 53100 | 52900 | 297 |
| 519 | 20240823 | 103500 | 3608224600 | 53100 | 53100 | 53100 | 53000 | 187 |
| 520 | 20240823 | 103400 | 3598298700 | 53100 | 52900 | 53100 | 52900 | 440 |
| 521 | 20240823 | 103300 | 3574972100 | 53000 | 53100 | 53100 | 53000 | 400 |
| 522 | 20240823 | 103200 | 3553766200 | 53100 | 53100 | 53100 | 53000 | 73 |
| 523 | 20240823 | 103100 | 3549894000 | 53100 | 53400 | 53400 | 53100 | 753 |
| 524 | 20240823 | 103000 | 3509825600 | 53300 | 53400 | 53400 | 53300 | 266 |
| 525 | 20240823 | 102900 | 3495635100 | 53400 | 53100 | 53400 | 53000 | 909 |
| 526 | 20240823 | 102800 | 3447252800 | 53000 | 53000 | 53100 | 53000 | 255 |
| 527 | 20240823 | 102700 | 3433728600 | 53000 | 53000 | 53100 | 53000 | 214 |
| 528 | 20240823 | 102600 | 3422379700 | 53000 | 53100 | 53100 | 53000 | 161 |
| 529 | 20240823 | 102500 | 3413834300 | 53100 | 53100 | 53200 | 53000 | 398 |
| 530 | 20240823 | 102400 | 3392713600 | 53000 | 53100 | 53100 | 53000 | 691 |
| 531 | 20240823 | 102300 | 3356029900 | 53100 | 53100 | 53200 | 53100 | 217 |
| 532 | 20240823 | 102200 | 3344498700 | 53200 | 53200 | 53200 | 53100 | 190 |
| 533 | 20240823 | 102100 | 3334408900 | 53200 | 53300 | 53300 | 53100 | 195 |
| 534 | 20240823 | 102000 | 3324041600 | 53200 | 53300 | 53300 | 53200 | 50 |
| 535 | 20240823 | 101900 | 3321379900 | 53300 | 53400 | 53400 | 53200 | 446 |
| 536 | 20240823 | 101800 | 3297622900 | 53400 | 53200 | 53400 | 53200 | 156 |
| 537 | 20240823 | 101700 | 3289298300 | 53200 | 53100 | 53300 | 53100 | 259 |
| 538 | 20240823 | 101600 | 3275502400 | 53300 | 53300 | 53300 | 53100 | 531 |
| 539 | 20240823 | 101500 | 3247216700 | 53400 | 53600 | 53600 | 53200 | 1590 |
| 540 | 20240823 | 101400 | 3162172800 | 53600 | 53300 | 53600 | 53300 | 1741 |
| 541 | 20240823 | 101300 | 3069085800 | 53200 | 53300 | 53300 | 53200 | 318 |
| 542 | 20240823 | 101200 | 3052153600 | 53300 | 53200 | 53300 | 53200 | 138 |
| 543 | 20240823 | 101100 | 3044806200 | 53200 | 53100 | 53300 | 53100 | 498 |
| 544 | 20240823 | 101000 | 3018316100 | 53100 | 53100 | 53100 | 53000 | 357 |
| 545 | 20240823 | 100900 | 2999390200 | 53100 | 53100 | 53200 | 53000 | 359 |
| 546 | 20240823 | 100800 | 2980326000 | 53000 | 53100 | 53100 | 52900 | 1127 |
| 547 | 20240823 | 100700 | 2920559700 | 53100 | 52900 | 53200 | 52900 | 1564 |
| 548 | 20240823 | 100600 | 2837633000 | 52900 | 52800 | 52900 | 52800 | 467 |
| 549 | 20240823 | 100500 | 2812938900 | 52900 | 52700 | 52900 | 52700 | 2005 |
| 550 | 20240823 | 100400 | 2707097200 | 52700 | 52600 | 52700 | 52500 | 588 |
| 551 | 20240823 | 100300 | 2676177900 | 52600 | 52600 | 52600 | 52400 | 381 |
| 552 | 20240823 | 100200 | 2656152400 | 52500 | 52300 | 52500 | 52300 | 1182 |
| 553 | 20240823 | 100100 | 2594160500 | 52200 | 52100 | 52200 | 52100 | 92 |
| 554 | 20240823 | 100000 | 2589364600 | 52100 | 52200 | 52200 | 52100 | 157 |
| 555 | 20240823 | 095900 | 2581182400 | 52100 | 52100 | 52100 | 52000 | 418 |
| 556 | 20240823 | 095800 | 2559417000 | 52000 | 52200 | 52200 | 52000 | 313 |
| 557 | 20240823 | 095700 | 2543125900 | 52100 | 52100 | 52200 | 52100 | 145 |
| 558 | 20240823 | 095600 | 2535569300 | 52100 | 52000 | 52200 | 52000 | 320 |
| 559 | 20240823 | 095500 | 2518895500 | 52000 | 52000 | 52100 | 52000 | 144 |
| 560 | 20240823 | 095400 | 2511406600 | 52000 | 52100 | 52200 | 52000 | 586 |
| 561 | 20240823 | 095300 | 2480869400 | 52100 | 52100 | 52200 | 52100 | 229 |
| 562 | 20240823 | 095200 | 2468923300 | 52200 | 52200 | 52300 | 52100 | 400 |
| 563 | 20240823 | 095100 | 2448055900 | 52300 | 52400 | 52400 | 52200 | 767 |
| 564 | 20240823 | 095000 | 2407938900 | 52400 | 52500 | 52500 | 52400 | 496 |
| 565 | 20240823 | 094900 | 2381942700 | 52400 | 52500 | 52500 | 52300 | 240 |
| 566 | 20240823 | 094800 | 2369358400 | 52400 | 52200 | 52500 | 52200 | 1532 |
| 567 | 20240823 | 094700 | 2289208600 | 52300 | 52200 | 52300 | 52100 | 325 |
| 568 | 20240823 | 094600 | 2272237600 | 52200 | 52300 | 52300 | 52100 | 357 |
| 569 | 20240823 | 094500 | 2253590800 | 52300 | 52300 | 52400 | 52300 | 197 |
| 570 | 20240823 | 094400 | 2243285100 | 52200 | 52300 | 52400 | 52200 | 140 |
| 571 | 20240823 | 094300 | 2235962100 | 52300 | 52200 | 52300 | 52200 | 349 |
| 572 | 20240823 | 094200 | 2217722100 | 52300 | 52200 | 52300 | 52100 | 161 |
| 573 | 20240823 | 094100 | 2209323100 | 52300 | 52300 | 52300 | 52100 | 201 |
| 574 | 20240823 | 094000 | 2198832200 | 52300 | 52300 | 52300 | 52200 | 307 |
| 575 | 20240823 | 093900 | 2182798900 | 52200 | 52400 | 52400 | 52200 | 1577 |
| 576 | 20240823 | 093800 | 2100308700 | 52500 | 52500 | 52600 | 52400 | 371 |
| 577 | 20240823 | 093700 | 2080850000 | 52500 | 52500 | 52500 | 52400 | 345 |
| 578 | 20240823 | 093600 | 2062743000 | 52500 | 52300 | 52500 | 52300 | 737 |
| 579 | 20240823 | 093500 | 2024113500 | 52200 | 52300 | 52500 | 52200 | 744 |
| 580 | 20240823 | 093400 | 1985110700 | 52200 | 52200 | 52300 | 52200 | 389 |
| 581 | 20240823 | 093300 | 1964780700 | 52300 | 52200 | 52300 | 52100 | 241 |
| 582 | 20240823 | 093200 | 1952203900 | 52200 | 52500 | 52500 | 52100 | 1262 |
| 583 | 20240823 | 093100 | 1886211400 | 52500 | 52300 | 52500 | 52200 | 1347 |
| 584 | 20240823 | 093000 | 1815678100 | 52300 | 52300 | 52500 | 52300 | 1380 |
| 585 | 20240823 | 092900 | 1743377300 | 52300 | 51900 | 52300 | 51900 | 755 |
| 586 | 20240823 | 092800 | 1704073500 | 51800 | 51900 | 52000 | 51800 | 191 |
| 587 | 20240823 | 092700 | 1694160100 | 51900 | 51900 | 52000 | 51800 | 469 |
| 588 | 20240823 | 092600 | 1669811600 | 52000 | 52000 | 52100 | 51900 | 1790 |
| 589 | 20240823 | 092500 | 1576727400 | 52000 | 51900 | 52100 | 51800 | 1448 |
| 590 | 20240823 | 092400 | 1501553200 | 51900 | 51600 | 51900 | 51600 | 1258 |
| 591 | 20240823 | 092300 | 1436484800 | 51700 | 51800 | 51900 | 51600 | 895 |
| 592 | 20240823 | 092200 | 1390195200 | 51800 | 51500 | 51800 | 51500 | 416 |
| 593 | 20240823 | 092100 | 1368703700 | 51600 | 51500 | 51600 | 51500 | 226 |
| 594 | 20240823 | 092000 | 1357059800 | 51500 | 51600 | 51700 | 51500 | 462 |
| 595 | 20240823 | 091900 | 1333251000 | 51700 | 51600 | 51700 | 51600 | 234 |
| 596 | 20240823 | 091800 | 1321176100 | 51600 | 51600 | 51800 | 51600 | 432 |
| 597 | 20240823 | 091700 | 1298874700 | 51600 | 51500 | 51600 | 51400 | 1131 |
| 598 | 20240823 | 091600 | 1240605800 | 51500 | 51700 | 51700 | 51500 | 991 |
| 599 | 20240823 | 091500 | 1189482600 | 51700 | 51800 | 51900 | 51700 | 1046 |
| 600 | 20240823 | 091400 | 1135368200 | 51800 | 51900 | 51900 | 51800 | 595 |
| 601 | 20240823 | 091300 | 1104545300 | 51900 | 51900 | 52000 | 51900 | 567 |
| 602 | 20240823 | 091200 | 1075102400 | 51900 | 52100 | 52200 | 51900 | 831 |
| 603 | 20240823 | 091100 | 1031838500 | 52100 | 52200 | 52300 | 52000 | 423 |
| 604 | 20240823 | 091000 | 1009771100 | 52200 | 51800 | 52200 | 51700 | 1550 |
| 605 | 20240823 | 090900 | 929211400 | 51900 | 52000 | 52100 | 51700 | 1127 |
| 606 | 20240823 | 090800 | 870691900 | 52100 | 52000 | 52100 | 51900 | 1345 |
| 607 | 20240823 | 090700 | 800757300 | 51900 | 51500 | 51900 | 51500 | 1594 |
| 608 | 20240823 | 090600 | 718384100 | 51600 | 51700 | 51800 | 51600 | 668 |
| 609 | 20240823 | 090500 | 683879500 | 51700 | 51800 | 51900 | 51700 | 423 |
| 610 | 20240823 | 090400 | 661980500 | 51800 | 51700 | 51800 | 51600 | 1738 |
| 611 | 20240823 | 090300 | 572139800 | 51800 | 51800 | 52000 | 51700 | 1158 |
| 612 | 20240823 | 090200 | 512146400 | 51800 | 51800 | 51900 | 51800 | 1237 |
| 613 | 20240823 | 090100 | 447984400 | 51900 | 51600 | 51900 | 51500 | 1249 |
| 614 | 20240823 | 090000 | 383297500 | 51600 | 51400 | 51900 | 51300 | 7440 |