34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 193200 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 2592 |
| 3 | 20240809 | 193100 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 4 | 20240809 | 193000 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 5 | 20240809 | 192900 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 6 | 20240809 | 192800 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 7 | 20240809 | 192700 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 8 | 20240809 | 192600 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 9 | 20240809 | 192500 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 10 | 20240809 | 192400 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 11 | 20240809 | 192300 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 12 | 20240809 | 192200 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 13 | 20240809 | 192100 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 14 | 20240809 | 192000 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 15 | 20240809 | 191900 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 16 | 20240809 | 191800 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 17 | 20240809 | 191700 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 18 | 20240809 | 191600 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 19 | 20240809 | 191500 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 20 | 20240809 | 191400 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 21 | 20240809 | 191300 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 22 | 20240809 | 191200 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 23 | 20240809 | 191100 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 24 | 20240809 | 191000 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 25 | 20240809 | 190900 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 26 | 20240809 | 190800 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 27 | 20240809 | 190700 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 28 | 20240809 | 190600 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 29 | 20240809 | 190500 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 30 | 20240809 | 190400 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 31 | 20240809 | 190300 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 32 | 20240809 | 190200 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 2592 |
| 33 | 20240809 | 190100 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 34 | 20240809 | 190000 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 35 | 20240809 | 185900 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 36 | 20240809 | 185800 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 37 | 20240809 | 185700 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 38 | 20240809 | 185600 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 39 | 20240809 | 185500 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 40 | 20240809 | 185400 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 41 | 20240809 | 185300 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 42 | 20240809 | 185200 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 43 | 20240809 | 185100 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 44 | 20240809 | 185000 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 45 | 20240809 | 184900 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 46 | 20240809 | 184800 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 47 | 20240809 | 184700 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 48 | 20240809 | 184600 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 49 | 20240809 | 184500 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 50 | 20240809 | 184400 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 51 | 20240809 | 184300 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 52 | 20240809 | 184200 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 53 | 20240809 | 184100 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 54 | 20240809 | 184000 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 55 | 20240809 | 183900 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 56 | 20240809 | 183800 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 57 | 20240809 | 183700 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 58 | 20240809 | 183600 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 59 | 20240809 | 183500 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 60 | 20240809 | 183400 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 61 | 20240809 | 183300 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 62 | 20240809 | 183200 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 2592 |
| 63 | 20240809 | 183100 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 64 | 20240809 | 183000 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 65 | 20240809 | 182900 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 66 | 20240809 | 182800 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 67 | 20240809 | 182700 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 68 | 20240809 | 182600 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 69 | 20240809 | 182500 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 70 | 20240809 | 182400 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 71 | 20240809 | 182300 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 72 | 20240809 | 182200 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 73 | 20240809 | 182100 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 74 | 20240809 | 182000 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 75 | 20240809 | 181900 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 76 | 20240809 | 181800 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 77 | 20240809 | 181700 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 78 | 20240809 | 181600 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 79 | 20240809 | 181500 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 80 | 20240809 | 181400 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 81 | 20240809 | 181300 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 82 | 20240809 | 181200 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 83 | 20240809 | 181100 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 84 | 20240809 | 181000 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 85 | 20240809 | 180900 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 86 | 20240809 | 180800 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 87 | 20240809 | 180700 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 88 | 20240809 | 180600 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 89 | 20240809 | 180500 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 90 | 20240809 | 180400 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 91 | 20240809 | 180300 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 92 | 20240809 | 180200 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 2592 |
| 93 | 20240809 | 180100 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 94 | 20240809 | 180000 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 95 | 20240809 | 175900 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 96 | 20240809 | 175800 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 97 | 20240809 | 175700 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 98 | 20240809 | 175600 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 99 | 20240809 | 175500 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 100 | 20240809 | 175400 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 101 | 20240809 | 175300 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 102 | 20240809 | 175200 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 103 | 20240809 | 175100 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 104 | 20240809 | 175000 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 105 | 20240809 | 174900 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 106 | 20240809 | 174800 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 107 | 20240809 | 174700 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 108 | 20240809 | 174600 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 109 | 20240809 | 174500 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 110 | 20240809 | 174400 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 111 | 20240809 | 174300 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 112 | 20240809 | 174200 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 113 | 20240809 | 174100 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 114 | 20240809 | 174000 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 115 | 20240809 | 173900 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 116 | 20240809 | 173800 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 117 | 20240809 | 173700 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 118 | 20240809 | 173600 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 119 | 20240809 | 173500 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 120 | 20240809 | 173400 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 121 | 20240809 | 173300 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 122 | 20240809 | 173200 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 2592 |
| 123 | 20240809 | 173100 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 124 | 20240809 | 173000 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 125 | 20240809 | 172900 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 126 | 20240809 | 172800 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 127 | 20240809 | 172700 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 128 | 20240809 | 172600 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 129 | 20240809 | 172500 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 130 | 20240809 | 172400 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 131 | 20240809 | 172300 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 132 | 20240809 | 172200 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 133 | 20240809 | 172100 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 134 | 20240809 | 172000 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 135 | 20240809 | 171900 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 136 | 20240809 | 171800 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 137 | 20240809 | 171700 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 138 | 20240809 | 171600 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 139 | 20240809 | 171500 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 140 | 20240809 | 171400 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 141 | 20240809 | 171300 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 142 | 20240809 | 171200 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 143 | 20240809 | 171100 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 144 | 20240809 | 171000 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 145 | 20240809 | 170900 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 146 | 20240809 | 170800 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 147 | 20240809 | 170700 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 148 | 20240809 | 170600 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 149 | 20240809 | 170500 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 150 | 20240809 | 170400 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 151 | 20240809 | 170300 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 152 | 20240809 | 170200 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 2592 |
| 153 | 20240809 | 170100 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 154 | 20240809 | 170000 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 155 | 20240809 | 165900 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 156 | 20240809 | 165800 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 157 | 20240809 | 165700 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 158 | 20240809 | 165600 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 159 | 20240809 | 165500 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 160 | 20240809 | 165400 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 161 | 20240809 | 165300 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 162 | 20240809 | 165200 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 163 | 20240809 | 165100 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 164 | 20240809 | 165000 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 165 | 20240809 | 164900 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 166 | 20240809 | 164800 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 167 | 20240809 | 164700 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 168 | 20240809 | 164600 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 169 | 20240809 | 164500 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 170 | 20240809 | 164400 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 171 | 20240809 | 164300 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 172 | 20240809 | 164200 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 173 | 20240809 | 164100 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 174 | 20240809 | 164000 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 175 | 20240809 | 163900 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 176 | 20240809 | 163800 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 177 | 20240809 | 163700 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 178 | 20240809 | 163600 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 179 | 20240809 | 163500 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 180 | 20240809 | 163400 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 181 | 20240809 | 163300 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 182 | 20240809 | 163200 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 2592 |
| 183 | 20240809 | 163100 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 184 | 20240809 | 163000 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 185 | 20240809 | 162900 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 186 | 20240809 | 162800 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 187 | 20240809 | 162700 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 188 | 20240809 | 162600 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 189 | 20240809 | 162500 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 190 | 20240809 | 162400 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 191 | 20240809 | 162300 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 192 | 20240809 | 162200 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 193 | 20240809 | 162100 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 194 | 20240809 | 162000 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 195 | 20240809 | 161900 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 196 | 20240809 | 161800 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 197 | 20240809 | 161700 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 198 | 20240809 | 161600 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 199 | 20240809 | 161500 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 200 | 20240809 | 161400 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 201 | 20240809 | 161300 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 202 | 20240809 | 161200 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 203 | 20240809 | 161100 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 204 | 20240809 | 161000 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 205 | 20240809 | 160900 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 206 | 20240809 | 160800 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 207 | 20240809 | 160700 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 208 | 20240809 | 160600 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 209 | 20240809 | 160500 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 210 | 20240809 | 160400 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 211 | 20240809 | 160300 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 212 | 20240809 | 160200 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 2592 |
| 213 | 20240809 | 160100 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 214 | 20240809 | 160000 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 215 | 20240809 | 155900 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 216 | 20240809 | 155800 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 217 | 20240809 | 155700 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 218 | 20240809 | 155600 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 219 | 20240809 | 155500 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 220 | 20240809 | 155400 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 221 | 20240809 | 155300 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 222 | 20240809 | 155200 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 223 | 20240809 | 155100 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 224 | 20240809 | 155000 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 225 | 20240809 | 154900 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 226 | 20240809 | 154800 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 227 | 20240809 | 154700 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 228 | 20240809 | 154600 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 229 | 20240809 | 154500 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 230 | 20240809 | 154400 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 231 | 20240809 | 154300 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 232 | 20240809 | 154200 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 233 | 20240809 | 154100 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 234 | 20240809 | 154000 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 235 | 20240809 | 153900 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 236 | 20240809 | 153800 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 237 | 20240809 | 153700 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 238 | 20240809 | 153600 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 239 | 20240809 | 153500 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 240 | 20240809 | 153400 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 241 | 20240809 | 153300 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 242 | 20240809 | 153200 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 2592 |
| 243 | 20240809 | 153100 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 244 | 20240809 | 153000 | 10938900100 | 68100 | 68100 | 68100 | 68100 | 2592 |
| 245 | 20240809 | 152900 | 10762384900 | 68200 | 68200 | 68200 | 68200 | 0 |
| 246 | 20240809 | 152800 | 10762384900 | 68200 | 68200 | 68200 | 68200 | 0 |
| 247 | 20240809 | 152700 | 10762384900 | 68200 | 68200 | 68200 | 68200 | 0 |
| 248 | 20240809 | 152600 | 10762384900 | 68200 | 68200 | 68200 | 68200 | 0 |
| 249 | 20240809 | 152500 | 10762384900 | 68200 | 68200 | 68200 | 68200 | 0 |
| 250 | 20240809 | 152400 | 10762384900 | 68200 | 68200 | 68200 | 68200 | 0 |
| 251 | 20240809 | 152300 | 10762384900 | 68200 | 68200 | 68200 | 68200 | 0 |
| 252 | 20240809 | 152200 | 10762384900 | 68200 | 68200 | 68200 | 68200 | 0 |
| 253 | 20240809 | 152100 | 10762384900 | 68200 | 68200 | 68200 | 68200 | 0 |
| 254 | 20240809 | 152000 | 10762384900 | 68200 | 68200 | 68200 | 68200 | 0 |
| 255 | 20240809 | 151900 | 10762384900 | 68200 | 68200 | 68200 | 68100 | 371 |
| 256 | 20240809 | 151800 | 10737083100 | 68200 | 68300 | 68300 | 68100 | 1772 |
| 257 | 20240809 | 151700 | 10616234000 | 68200 | 68200 | 68300 | 68200 | 272 |
| 258 | 20240809 | 151600 | 10597676500 | 68300 | 68300 | 68300 | 68200 | 288 |
| 259 | 20240809 | 151500 | 10578021700 | 68300 | 68300 | 68300 | 68200 | 247 |
| 260 | 20240809 | 151400 | 10561172100 | 68300 | 68300 | 68300 | 68200 | 661 |
| 261 | 20240809 | 151300 | 10516080800 | 68300 | 68200 | 68300 | 68200 | 1377 |
| 262 | 20240809 | 151200 | 10422167900 | 68200 | 68200 | 68200 | 68100 | 150 |
| 263 | 20240809 | 151100 | 10411938900 | 68200 | 68200 | 68200 | 68200 | 247 |
| 264 | 20240809 | 151000 | 10395093500 | 68200 | 68200 | 68200 | 68100 | 311 |
| 265 | 20240809 | 150900 | 10373902400 | 68100 | 68200 | 68200 | 68100 | 180 |
| 266 | 20240809 | 150800 | 10361639200 | 68200 | 68200 | 68200 | 68100 | 188 |
| 267 | 20240809 | 150700 | 10348827600 | 68200 | 68200 | 68200 | 68100 | 226 |
| 268 | 20240809 | 150600 | 10333423700 | 68200 | 68200 | 68200 | 68100 | 222 |
| 269 | 20240809 | 150500 | 10318283400 | 68200 | 68100 | 68200 | 68100 | 97 |
| 270 | 20240809 | 150400 | 10311668600 | 68100 | 68100 | 68200 | 68100 | 385 |
| 271 | 20240809 | 150300 | 10285446400 | 68200 | 68200 | 68300 | 68200 | 816 |
| 272 | 20240809 | 150200 | 10229795000 | 68200 | 68200 | 68300 | 68200 | 260 |
| 273 | 20240809 | 150100 | 10212058600 | 68300 | 68300 | 68300 | 68200 | 160 |
| 274 | 20240809 | 150000 | 10201146000 | 68300 | 68200 | 68300 | 68200 | 57 |
| 275 | 20240809 | 145900 | 10197253100 | 68300 | 68300 | 68300 | 68200 | 88 |
| 276 | 20240809 | 145800 | 10191247700 | 68300 | 68300 | 68400 | 68300 | 208 |
| 277 | 20240809 | 145700 | 10177041200 | 68300 | 68300 | 68400 | 68300 | 636 |
| 278 | 20240809 | 145600 | 10133602100 | 68300 | 68300 | 68300 | 68300 | 26 |
| 279 | 20240809 | 145500 | 10131826300 | 68300 | 68400 | 68400 | 68300 | 197 |
| 280 | 20240809 | 145400 | 10118368000 | 68300 | 68300 | 68400 | 68300 | 377 |
| 281 | 20240809 | 145300 | 10092613000 | 68400 | 68300 | 68400 | 68300 | 326 |
| 282 | 20240809 | 145200 | 10070325000 | 68300 | 68400 | 68400 | 68300 | 51 |
| 283 | 20240809 | 145100 | 10066836800 | 68400 | 68400 | 68400 | 68400 | 86 |
| 284 | 20240809 | 145000 | 10060954400 | 68300 | 68300 | 68400 | 68300 | 3106 |
| 285 | 20240809 | 144900 | 9848510000 | 68300 | 68400 | 68400 | 68300 | 186 |
| 286 | 20240809 | 144800 | 9835797700 | 68300 | 68300 | 68400 | 68300 | 11 |
| 287 | 20240809 | 144700 | 9835045700 | 68300 | 68400 | 68400 | 68300 | 113 |
| 288 | 20240809 | 144600 | 9827316700 | 68400 | 68300 | 68400 | 68300 | 40 |
| 289 | 20240809 | 144500 | 9824584500 | 68300 | 68200 | 68300 | 68200 | 1601 |
| 290 | 20240809 | 144400 | 9715236300 | 68300 | 68300 | 68300 | 68200 | 35 |
| 291 | 20240809 | 144300 | 9712846000 | 68300 | 68300 | 68300 | 68200 | 52 |
| 292 | 20240809 | 144200 | 9709294500 | 68300 | 68200 | 68300 | 68200 | 75 |
| 293 | 20240809 | 144100 | 9704172100 | 68300 | 68300 | 68300 | 68200 | 137 |
| 294 | 20240809 | 144000 | 9694825100 | 68300 | 68300 | 68400 | 68200 | 82 |
| 295 | 20240809 | 143900 | 9689221700 | 68200 | 68300 | 68400 | 68200 | 23 |
| 296 | 20240809 | 143800 | 9687650700 | 68300 | 68300 | 68300 | 68200 | 58 |
| 297 | 20240809 | 143700 | 9683690100 | 68200 | 68300 | 68300 | 68200 | 69 |
| 298 | 20240809 | 143600 | 9678977600 | 68200 | 68300 | 68300 | 68200 | 249 |
| 299 | 20240809 | 143500 | 9661974400 | 68300 | 68300 | 68300 | 68300 | 114 |
| 300 | 20240809 | 143400 | 9654188200 | 68300 | 68300 | 68300 | 68200 | 185 |
| 301 | 20240809 | 143300 | 9641560300 | 68300 | 68300 | 68400 | 68300 | 264 |
| 302 | 20240809 | 143200 | 9623528500 | 68400 | 68400 | 68400 | 68300 | 263 |
| 303 | 20240809 | 143100 | 9605541300 | 68400 | 68200 | 68400 | 68200 | 12722 |
| 304 | 20240809 | 143000 | 8737812300 | 68100 | 68100 | 68200 | 68100 | 36 |
| 305 | 20240809 | 142900 | 8735357500 | 68100 | 68000 | 68200 | 68000 | 604 |
| 306 | 20240809 | 142800 | 8694263100 | 68000 | 68100 | 68100 | 68000 | 45 |
| 307 | 20240809 | 142700 | 8691199500 | 68100 | 68200 | 68200 | 68000 | 377 |
| 308 | 20240809 | 142600 | 8665537100 | 68100 | 68200 | 68200 | 68100 | 276 |
| 309 | 20240809 | 142500 | 8646722300 | 68200 | 68200 | 68200 | 68200 | 13 |
| 310 | 20240809 | 142400 | 8645835700 | 68200 | 68100 | 68200 | 68100 | 68 |
| 311 | 20240809 | 142300 | 8641201700 | 68200 | 68200 | 68200 | 68200 | 1 |
| 312 | 20240809 | 142200 | 8641133500 | 68100 | 68100 | 68200 | 68100 | 183 |
| 313 | 20240809 | 142100 | 8628667600 | 68100 | 68100 | 68100 | 68100 | 181 |
| 314 | 20240809 | 142000 | 8616341500 | 68100 | 68000 | 68100 | 68000 | 132 |
| 315 | 20240809 | 141900 | 8607365400 | 68100 | 68100 | 68100 | 68100 | 31 |
| 316 | 20240809 | 141800 | 8605254300 | 68000 | 68000 | 68100 | 68000 | 130 |
| 317 | 20240809 | 141700 | 8596413300 | 68000 | 68100 | 68100 | 68000 | 41 |
| 318 | 20240809 | 141600 | 8593622200 | 68000 | 68000 | 68000 | 68000 | 30 |
| 319 | 20240809 | 141500 | 8591582200 | 68000 | 68100 | 68100 | 68000 | 55 |
| 320 | 20240809 | 141400 | 8587837900 | 68100 | 67900 | 68100 | 67900 | 501 |
| 321 | 20240809 | 141300 | 8553783900 | 68000 | 67800 | 68000 | 67800 | 153 |
| 322 | 20240809 | 141200 | 8543391600 | 67800 | 67900 | 67900 | 67800 | 42 |
| 323 | 20240809 | 141100 | 8540541100 | 67800 | 68000 | 68000 | 67800 | 232 |
| 324 | 20240809 | 141000 | 8524801800 | 67800 | 67900 | 67900 | 67800 | 505 |
| 325 | 20240809 | 140900 | 8490528200 | 67900 | 67900 | 68000 | 67900 | 46 |
| 326 | 20240809 | 140800 | 8487400800 | 67900 | 67800 | 67900 | 67700 | 2298 |
| 327 | 20240809 | 140700 | 8331577000 | 67800 | 67700 | 67800 | 67700 | 174 |
| 328 | 20240809 | 140600 | 8319794100 | 67800 | 67800 | 67800 | 67700 | 444 |
| 329 | 20240809 | 140500 | 8289724300 | 67800 | 67800 | 67900 | 67800 | 362 |
| 330 | 20240809 | 140400 | 8265179900 | 67800 | 67900 | 67900 | 67800 | 334 |
| 331 | 20240809 | 140300 | 8242523400 | 67900 | 67800 | 67900 | 67800 | 65 |
| 332 | 20240809 | 140200 | 8238113300 | 67900 | 67900 | 67900 | 67800 | 787 |
| 333 | 20240809 | 140100 | 8184750000 | 67900 | 67900 | 67900 | 67900 | 13 |
| 334 | 20240809 | 140000 | 8183867300 | 67800 | 67900 | 67900 | 67800 | 57 |
| 335 | 20240809 | 135900 | 8179998200 | 67800 | 67900 | 67900 | 67800 | 46 |
| 336 | 20240809 | 135800 | 8176876900 | 67900 | 67900 | 67900 | 67800 | 379 |
| 337 | 20240809 | 135700 | 8151143400 | 67900 | 67900 | 67900 | 67800 | 85 |
| 338 | 20240809 | 135600 | 8145378100 | 67800 | 67800 | 67900 | 67800 | 306 |
| 339 | 20240809 | 135500 | 8124627900 | 67800 | 67800 | 67900 | 67800 | 696 |
| 340 | 20240809 | 135400 | 8077438400 | 67800 | 67900 | 67900 | 67800 | 288 |
| 341 | 20240809 | 135300 | 8057908800 | 67900 | 67800 | 67900 | 67800 | 164 |
| 342 | 20240809 | 135200 | 8046786500 | 67800 | 67900 | 67900 | 67800 | 41 |
| 343 | 20240809 | 135100 | 8044003400 | 67900 | 67900 | 67900 | 67800 | 63 |
| 344 | 20240809 | 135000 | 8039729700 | 67900 | 68000 | 68000 | 67800 | 1803 |
| 345 | 20240809 | 134900 | 7917313000 | 67900 | 67900 | 68000 | 67900 | 307 |
| 346 | 20240809 | 134800 | 7896466500 | 67900 | 68000 | 68100 | 67900 | 316 |
| 347 | 20240809 | 134700 | 7874977400 | 68000 | 68000 | 68000 | 67900 | 85 |
| 348 | 20240809 | 134600 | 7869198400 | 68000 | 67900 | 68000 | 67900 | 884 |
| 349 | 20240809 | 134500 | 7809092200 | 68000 | 68000 | 68000 | 67900 | 196 |
| 350 | 20240809 | 134400 | 7795782000 | 68000 | 67900 | 68000 | 67900 | 82 |
| 351 | 20240809 | 134300 | 7790209600 | 68000 | 68100 | 68100 | 68000 | 2141 |
| 352 | 20240809 | 134200 | 7644613500 | 68000 | 68000 | 68100 | 68000 | 138 |
| 353 | 20240809 | 134100 | 7635223500 | 68000 | 68000 | 68100 | 68000 | 263 |
| 354 | 20240809 | 134000 | 7617336400 | 68100 | 68000 | 68100 | 68000 | 50 |
| 355 | 20240809 | 133900 | 7613931500 | 68100 | 68100 | 68100 | 68000 | 113 |
| 356 | 20240809 | 133800 | 7606237700 | 68000 | 68000 | 68100 | 68000 | 197 |
| 357 | 20240809 | 133700 | 7592841600 | 68000 | 68000 | 68100 | 68000 | 135 |
| 358 | 20240809 | 133600 | 7583658000 | 68100 | 68100 | 68100 | 68000 | 115 |
| 359 | 20240809 | 133500 | 7575830500 | 68000 | 68100 | 68100 | 68000 | 243 |
| 360 | 20240809 | 133400 | 7559296800 | 68100 | 68100 | 68100 | 68000 | 140 |
| 361 | 20240809 | 133300 | 7549774000 | 68100 | 68100 | 68100 | 68000 | 232 |
| 362 | 20240809 | 133200 | 7533991200 | 68100 | 68100 | 68100 | 68000 | 664 |
| 363 | 20240809 | 133100 | 7488835300 | 68100 | 68100 | 68100 | 68000 | 194 |
| 364 | 20240809 | 133000 | 7475633700 | 68100 | 68100 | 68100 | 68000 | 117 |
| 365 | 20240809 | 132900 | 7467668700 | 68100 | 68100 | 68100 | 68100 | 37 |
| 366 | 20240809 | 132800 | 7465149000 | 68000 | 68300 | 68300 | 68000 | 10234 |
| 367 | 20240809 | 132700 | 6767311300 | 68400 | 68300 | 68400 | 68300 | 91 |
| 368 | 20240809 | 132600 | 6761092300 | 68300 | 68400 | 68400 | 68300 | 225 |
| 369 | 20240809 | 132500 | 6745723700 | 68400 | 68300 | 68400 | 68300 | 65 |
| 370 | 20240809 | 132400 | 6741279900 | 68300 | 68500 | 68500 | 68300 | 152 |
| 371 | 20240809 | 132300 | 6730872100 | 68400 | 68400 | 68500 | 68300 | 681 |
| 372 | 20240809 | 132200 | 6684328700 | 68400 | 68500 | 68500 | 68400 | 146 |
| 373 | 20240809 | 132100 | 6674338700 | 68400 | 68400 | 68400 | 68400 | 31 |
| 374 | 20240809 | 132000 | 6672218300 | 68500 | 68500 | 68500 | 68400 | 48 |
| 375 | 20240809 | 131900 | 6668931300 | 68500 | 68500 | 68500 | 68500 | 31 |
| 376 | 20240809 | 131800 | 6666807800 | 68500 | 68500 | 68500 | 68400 | 74 |
| 377 | 20240809 | 131700 | 6661740500 | 68400 | 68400 | 68400 | 68400 | 21 |
| 378 | 20240809 | 131600 | 6660304100 | 68500 | 68400 | 68500 | 68400 | 92 |
| 379 | 20240809 | 131500 | 6654008000 | 68400 | 68400 | 68500 | 68400 | 184 |
| 380 | 20240809 | 131400 | 6641422300 | 68400 | 68400 | 68500 | 68400 | 85 |
| 381 | 20240809 | 131300 | 6635605100 | 68500 | 68500 | 68500 | 68500 | 59 |
| 382 | 20240809 | 131200 | 6631563600 | 68500 | 68400 | 68500 | 68400 | 91 |
| 383 | 20240809 | 131100 | 6625331400 | 68400 | 68400 | 68400 | 68400 | 15 |
| 384 | 20240809 | 131000 | 6624305400 | 68500 | 68400 | 68500 | 68400 | 96 |
| 385 | 20240809 | 130900 | 6617735900 | 68400 | 68400 | 68500 | 68400 | 22 |
| 386 | 20240809 | 130800 | 6616229400 | 68400 | 68500 | 68500 | 68400 | 32 |
| 387 | 20240809 | 130700 | 6614037500 | 68400 | 68400 | 68400 | 68400 | 14 |
| 388 | 20240809 | 130600 | 6613079900 | 68500 | 68400 | 68500 | 68400 | 1412 |
| 389 | 20240809 | 130500 | 6516495900 | 68500 | 68500 | 68500 | 68500 | 38 |
| 390 | 20240809 | 130400 | 6513892900 | 68400 | 68400 | 68400 | 68400 | 1 |
| 391 | 20240809 | 130300 | 6513824500 | 68400 | 68500 | 68500 | 68400 | 46 |
| 392 | 20240809 | 130200 | 6510673600 | 68500 | 68400 | 68500 | 68400 | 539 |
| 393 | 20240809 | 130100 | 6473789000 | 68400 | 68500 | 68500 | 68400 | 74 |
| 394 | 20240809 | 130000 | 6468724300 | 68500 | 68400 | 68500 | 68400 | 2 |
| 395 | 20240809 | 125900 | 6468587400 | 68500 | 68500 | 68500 | 68400 | 109 |
| 396 | 20240809 | 125800 | 6461121900 | 68400 | 68400 | 68500 | 68400 | 7 |
| 397 | 20240809 | 125700 | 6460643000 | 68400 | 68500 | 68500 | 68400 | 32 |
| 398 | 20240809 | 125600 | 6458451100 | 68500 | 68400 | 68500 | 68400 | 87 |
| 399 | 20240809 | 125500 | 6452493700 | 68400 | 68500 | 68500 | 68400 | 148 |
| 400 | 20240809 | 125400 | 6442359800 | 68500 | 68500 | 68500 | 68500 | 213 |
| 401 | 20240809 | 125300 | 6427769300 | 68600 | 68400 | 68600 | 68400 | 61 |
| 402 | 20240809 | 125200 | 6423593000 | 68400 | 68500 | 68500 | 68400 | 204 |
| 403 | 20240809 | 125100 | 6409633400 | 68500 | 68500 | 68500 | 68500 | 32 |
| 404 | 20240809 | 125000 | 6407441400 | 68500 | 68500 | 68600 | 68500 | 801 |
| 405 | 20240809 | 124900 | 6352572000 | 68600 | 68400 | 68600 | 68400 | 94 |
| 406 | 20240809 | 124800 | 6346126200 | 68400 | 68400 | 68400 | 68400 | 10 |
| 407 | 20240809 | 124700 | 6345442200 | 68600 | 68500 | 68600 | 68500 | 693 |
| 408 | 20240809 | 124600 | 6297970900 | 68500 | 68600 | 68600 | 68500 | 89 |
| 409 | 20240809 | 124500 | 6291871300 | 68500 | 68600 | 68600 | 68500 | 35 |
| 410 | 20240809 | 124400 | 6289470800 | 68600 | 68500 | 68600 | 68500 | 63 |
| 411 | 20240809 | 124300 | 6285151900 | 68500 | 68600 | 68600 | 68500 | 134 |
| 412 | 20240809 | 124200 | 6275972800 | 68600 | 68600 | 68600 | 68600 | 34 |
| 413 | 20240809 | 124100 | 6273640400 | 68500 | 68500 | 68500 | 68400 | 170 |
| 414 | 20240809 | 124000 | 6261995700 | 68500 | 68400 | 68500 | 68400 | 52 |
| 415 | 20240809 | 123900 | 6258433800 | 68400 | 68500 | 68500 | 68400 | 13 |
| 416 | 20240809 | 123800 | 6257543500 | 68500 | 68500 | 68500 | 68500 | 77 |
| 417 | 20240809 | 123700 | 6252269000 | 68500 | 68500 | 68500 | 68500 | 3 |
| 418 | 20240809 | 123600 | 6252063500 | 68500 | 68500 | 68500 | 68500 | 349 |
| 419 | 20240809 | 123500 | 6228157000 | 68500 | 68500 | 68500 | 68500 | 100 |
| 420 | 20240809 | 123400 | 6221307000 | 68500 | 68500 | 68500 | 68400 | 38 |
| 421 | 20240809 | 123300 | 6218704100 | 68500 | 68500 | 68500 | 68500 | 1 |
| 422 | 20240809 | 123200 | 6218635600 | 68500 | 68500 | 68500 | 68500 | 31 |
| 423 | 20240809 | 123100 | 6216512100 | 68500 | 68500 | 68500 | 68500 | 6 |
| 424 | 20240809 | 123000 | 6216101100 | 68500 | 68500 | 68500 | 68500 | 37 |
| 425 | 20240809 | 122900 | 6213566600 | 68500 | 68500 | 68500 | 68500 | 13 |
| 426 | 20240809 | 122800 | 6212676100 | 68500 | 68500 | 68500 | 68500 | 81 |
| 427 | 20240809 | 122700 | 6207127600 | 68500 | 68500 | 68600 | 68400 | 55 |
| 428 | 20240809 | 122600 | 6203360600 | 68500 | 68600 | 68600 | 68400 | 40 |
| 429 | 20240809 | 122500 | 6200622100 | 68600 | 68500 | 68600 | 68500 | 229 |
| 430 | 20240809 | 122400 | 6184932100 | 68600 | 68600 | 68600 | 68600 | 1 |
| 431 | 20240809 | 122300 | 6184863500 | 68500 | 68500 | 68600 | 68500 | 41 |
| 432 | 20240809 | 122200 | 6182051900 | 68600 | 68500 | 68600 | 68500 | 17 |
| 433 | 20240809 | 122100 | 6180886900 | 68600 | 68500 | 68600 | 68500 | 184 |
| 434 | 20240809 | 122000 | 6168282800 | 68500 | 68500 | 68500 | 68500 | 550 |
| 435 | 20240809 | 121900 | 6130607800 | 68400 | 68500 | 68500 | 68400 | 47 |
| 436 | 20240809 | 121800 | 6127389700 | 68500 | 68500 | 68500 | 68500 | 7 |
| 437 | 20240809 | 121700 | 6126910200 | 68400 | 68500 | 68500 | 68400 | 45 |
| 438 | 20240809 | 121600 | 6123829000 | 68400 | 68400 | 68400 | 68400 | 25 |
| 439 | 20240809 | 121500 | 6122119000 | 68400 | 68400 | 68500 | 68300 | 116 |
| 440 | 20240809 | 121400 | 6114186700 | 68400 | 68400 | 68400 | 68400 | 1976 |
| 441 | 20240809 | 121300 | 5979028300 | 68400 | 68500 | 68500 | 68400 | 57 |
| 442 | 20240809 | 121200 | 5975125300 | 68500 | 68500 | 68500 | 68500 | 37 |
| 443 | 20240809 | 121100 | 5972590800 | 68500 | 68500 | 68500 | 68500 | 54 |
| 444 | 20240809 | 121000 | 5968891800 | 68500 | 68500 | 68500 | 68400 | 58 |
| 445 | 20240809 | 120900 | 5964918900 | 68500 | 68500 | 68500 | 68500 | 33 |
| 446 | 20240809 | 120800 | 5962658400 | 68500 | 68500 | 68500 | 68400 | 49 |
| 447 | 20240809 | 120700 | 5959302300 | 68500 | 68500 | 68500 | 68500 | 2 |
| 448 | 20240809 | 120600 | 5959165300 | 68500 | 68500 | 68600 | 68500 | 38 |
| 449 | 20240809 | 120500 | 5956560500 | 68400 | 68400 | 68400 | 68400 | 260 |
| 450 | 20240809 | 120400 | 5938776500 | 68500 | 68500 | 68500 | 68500 | 307 |
| 451 | 20240809 | 120300 | 5917747000 | 68500 | 68500 | 68600 | 68500 | 221 |
| 452 | 20240809 | 120200 | 5902608000 | 68500 | 68600 | 68600 | 68500 | 80 |
| 453 | 20240809 | 120100 | 5897122800 | 68500 | 68500 | 68500 | 68500 | 3 |
| 454 | 20240809 | 120000 | 5896917300 | 68500 | 68600 | 68600 | 68500 | 60 |
| 455 | 20240809 | 115900 | 5892801900 | 68600 | 68600 | 68600 | 68600 | 5 |
| 456 | 20240809 | 115800 | 5892458900 | 68600 | 68600 | 68600 | 68500 | 100 |
| 457 | 20240809 | 115700 | 5885599000 | 68600 | 68600 | 68600 | 68600 | 122 |
| 458 | 20240809 | 115600 | 5877229800 | 68700 | 68600 | 68700 | 68600 | 112 |
| 459 | 20240809 | 115500 | 5869544600 | 68500 | 68500 | 68500 | 68500 | 21 |
| 460 | 20240809 | 115400 | 5868106100 | 68500 | 68500 | 68500 | 68500 | 65 |
| 461 | 20240809 | 115300 | 5863653600 | 68500 | 68400 | 68500 | 68400 | 111 |
| 462 | 20240809 | 115200 | 5856061100 | 68400 | 68400 | 68500 | 68400 | 37 |
| 463 | 20240809 | 115100 | 5853527100 | 68400 | 68400 | 68400 | 68400 | 987 |
| 464 | 20240809 | 115000 | 5786016300 | 68400 | 68500 | 68500 | 68400 | 93 |
| 465 | 20240809 | 114900 | 5779647100 | 68500 | 68500 | 68500 | 68500 | 106 |
| 466 | 20240809 | 114800 | 5772386100 | 68500 | 68500 | 68500 | 68500 | 64 |
| 467 | 20240809 | 114700 | 5768002100 | 68400 | 68500 | 68500 | 68400 | 86 |
| 468 | 20240809 | 114600 | 5762112500 | 68400 | 68500 | 68500 | 68400 | 18 |
| 469 | 20240809 | 114500 | 5760879600 | 68500 | 68500 | 68600 | 68500 | 420 |
| 470 | 20240809 | 114400 | 5732102500 | 68500 | 68600 | 68600 | 68500 | 2 |
| 471 | 20240809 | 114300 | 5731965400 | 68600 | 68600 | 68600 | 68500 | 105 |
| 472 | 20240809 | 114200 | 5724772400 | 68500 | 68500 | 68500 | 68500 | 532 |
| 473 | 20240809 | 114100 | 5688330400 | 68500 | 68500 | 68500 | 68500 | 40 |
| 474 | 20240809 | 114000 | 5685590400 | 68500 | 68500 | 68500 | 68500 | 4 |
| 475 | 20240809 | 113900 | 5685316400 | 68600 | 68500 | 68600 | 68500 | 12 |
| 476 | 20240809 | 113800 | 5684494300 | 68500 | 68600 | 68600 | 68500 | 515 |
| 477 | 20240809 | 113700 | 5649166200 | 68700 | 68600 | 68700 | 68600 | 31 |
| 478 | 20240809 | 113600 | 5647039500 | 68600 | 68600 | 68600 | 68600 | 12 |
| 479 | 20240809 | 113500 | 5646216300 | 68600 | 68600 | 68600 | 68600 | 132 |
| 480 | 20240809 | 113400 | 5637161100 | 68600 | 68600 | 68700 | 68600 | 98 |
| 481 | 20240809 | 113300 | 5630437000 | 68600 | 68600 | 68600 | 68600 | 51 |
| 482 | 20240809 | 113200 | 5626938400 | 68700 | 68700 | 68700 | 68700 | 25 |
| 483 | 20240809 | 113100 | 5625220900 | 68600 | 68700 | 68700 | 68600 | 93 |
| 484 | 20240809 | 113000 | 5618833900 | 68700 | 68700 | 68700 | 68700 | 26 |
| 485 | 20240809 | 112900 | 5617047700 | 68700 | 68700 | 68700 | 68700 | 123 |
| 486 | 20240809 | 112800 | 5608597600 | 68700 | 68700 | 68700 | 68600 | 336 |
| 487 | 20240809 | 112700 | 5585527800 | 68600 | 68600 | 68600 | 68600 | 13 |
| 488 | 20240809 | 112600 | 5584636000 | 68600 | 68600 | 68700 | 68600 | 11 |
| 489 | 20240809 | 112500 | 5583880900 | 68600 | 68700 | 68700 | 68600 | 50 |
| 490 | 20240809 | 112400 | 5580446800 | 68600 | 68600 | 68600 | 68600 | 18 |
| 491 | 20240809 | 112300 | 5579212000 | 68600 | 68600 | 68600 | 68600 | 7 |
| 492 | 20240809 | 112200 | 5578731800 | 68600 | 68600 | 68600 | 68600 | 6 |
| 493 | 20240809 | 112100 | 5578320200 | 68500 | 68600 | 68600 | 68500 | 36 |
| 494 | 20240809 | 112000 | 5575852600 | 68500 | 68600 | 68700 | 68500 | 616 |
| 495 | 20240809 | 111900 | 5533570800 | 68700 | 68500 | 68700 | 68500 | 36 |
| 496 | 20240809 | 111800 | 5531104600 | 68500 | 68700 | 68700 | 68500 | 71 |
| 497 | 20240809 | 111700 | 5526230000 | 68600 | 68600 | 68600 | 68600 | 90 |
| 498 | 20240809 | 111600 | 5520056000 | 68600 | 68600 | 68600 | 68600 | 16 |
| 499 | 20240809 | 111500 | 5518958400 | 68500 | 68500 | 68500 | 68500 | 3 |
| 500 | 20240809 | 111400 | 5518752900 | 68700 | 68600 | 68700 | 68600 | 120 |
| 501 | 20240809 | 111300 | 5510512900 | 68600 | 68600 | 68600 | 68500 | 130 |
| 502 | 20240809 | 111200 | 5501597300 | 68600 | 68600 | 68600 | 68600 | 31 |
| 503 | 20240809 | 111100 | 5499470700 | 68600 | 68600 | 68600 | 68600 | 30 |
| 504 | 20240809 | 111000 | 5497412700 | 68600 | 68500 | 68600 | 68400 | 209 |
| 505 | 20240809 | 110900 | 5483086600 | 68500 | 68500 | 68500 | 68400 | 267 |
| 506 | 20240809 | 110800 | 5464808400 | 68500 | 68500 | 68500 | 68400 | 202 |
| 507 | 20240809 | 110700 | 5450991400 | 68500 | 68500 | 68500 | 68400 | 123 |
| 508 | 20240809 | 110600 | 5442566000 | 68500 | 68400 | 68500 | 68400 | 66 |
| 509 | 20240809 | 110500 | 5438051000 | 68400 | 68500 | 68500 | 68400 | 12 |
| 510 | 20240809 | 110400 | 5437229200 | 68500 | 68500 | 68500 | 68500 | 21 |
| 511 | 20240809 | 110300 | 5435790700 | 68500 | 68400 | 68500 | 68400 | 25 |
| 512 | 20240809 | 110200 | 5434080200 | 68400 | 68600 | 68600 | 68400 | 384 |
| 513 | 20240809 | 110100 | 5407775400 | 68500 | 68600 | 68600 | 68500 | 246 |
| 514 | 20240809 | 110000 | 5390919200 | 68500 | 68700 | 68700 | 68500 | 497 |
| 515 | 20240809 | 105900 | 5356823500 | 68600 | 68600 | 68600 | 68600 | 6 |
| 516 | 20240809 | 105800 | 5356411900 | 68600 | 68700 | 68700 | 68600 | 35 |
| 517 | 20240809 | 105700 | 5354008400 | 68700 | 68600 | 68700 | 68600 | 60 |
| 518 | 20240809 | 105600 | 5349887400 | 68600 | 68700 | 68700 | 68600 | 143 |
| 519 | 20240809 | 105500 | 5340073700 | 68700 | 68600 | 68700 | 68600 | 540 |
| 520 | 20240809 | 105400 | 5302976000 | 68600 | 68700 | 68700 | 68600 | 142 |
| 521 | 20240809 | 105300 | 5293223200 | 68600 | 68600 | 68600 | 68600 | 81 |
| 522 | 20240809 | 105200 | 5287666600 | 68600 | 68700 | 68700 | 68600 | 43 |
| 523 | 20240809 | 105100 | 5284713600 | 68700 | 68600 | 68700 | 68600 | 106 |
| 524 | 20240809 | 105000 | 5277434400 | 68700 | 68700 | 68700 | 68700 | 3 |
| 525 | 20240809 | 104900 | 5277228300 | 68700 | 68700 | 68700 | 68700 | 9 |
| 526 | 20240809 | 104800 | 5276610000 | 68700 | 68700 | 68700 | 68700 | 106 |
| 527 | 20240809 | 104700 | 5269327800 | 68600 | 68700 | 68700 | 68600 | 14 |
| 528 | 20240809 | 104600 | 5268366300 | 68600 | 68600 | 68600 | 68600 | 5 |
| 529 | 20240809 | 104500 | 5268023300 | 68600 | 68700 | 68800 | 68600 | 573 |
| 530 | 20240809 | 104400 | 5228658200 | 68700 | 68800 | 68800 | 68700 | 199 |
| 531 | 20240809 | 104300 | 5214967500 | 68800 | 68800 | 68800 | 68800 | 92 |
| 532 | 20240809 | 104200 | 5208637900 | 68800 | 68800 | 68800 | 68800 | 8 |
| 533 | 20240809 | 104100 | 5208087500 | 68800 | 68800 | 68800 | 68800 | 246 |
| 534 | 20240809 | 104000 | 5191162700 | 68800 | 68800 | 68900 | 68800 | 1123 |
| 535 | 20240809 | 103900 | 5113866200 | 68800 | 68700 | 68800 | 68700 | 290 |
| 536 | 20240809 | 103800 | 5093917200 | 68800 | 68800 | 68800 | 68800 | 3 |
| 537 | 20240809 | 103700 | 5093710800 | 68800 | 68600 | 68800 | 68600 | 819 |
| 538 | 20240809 | 103600 | 5037475200 | 68600 | 68700 | 68700 | 68600 | 21 |
| 539 | 20240809 | 103500 | 5036032700 | 68600 | 68700 | 68700 | 68600 | 208 |
| 540 | 20240809 | 103400 | 5021749600 | 68600 | 68600 | 68600 | 68600 | 5 |
| 541 | 20240809 | 103300 | 5021406600 | 68700 | 68600 | 68700 | 68600 | 925 |
| 542 | 20240809 | 103200 | 4957943800 | 68500 | 68500 | 68500 | 68400 | 132 |
| 543 | 20240809 | 103100 | 4948901900 | 68500 | 68400 | 68500 | 68400 | 725 |
| 544 | 20240809 | 103000 | 4899309100 | 68400 | 68400 | 68400 | 68400 | 115 |
| 545 | 20240809 | 102900 | 4891443100 | 68400 | 68400 | 68400 | 68400 | 158 |
| 546 | 20240809 | 102800 | 4880635900 | 68400 | 68400 | 68400 | 68400 | 21 |
| 547 | 20240809 | 102700 | 4879199500 | 68400 | 68400 | 68400 | 68300 | 208 |
| 548 | 20240809 | 102600 | 4864975200 | 68400 | 68400 | 68400 | 68300 | 184 |
| 549 | 20240809 | 102500 | 4852391000 | 68400 | 68500 | 68500 | 68400 | 206 |
| 550 | 20240809 | 102400 | 4838295700 | 68500 | 68400 | 68500 | 68300 | 418 |
| 551 | 20240809 | 102300 | 4809718700 | 68300 | 68300 | 68400 | 68300 | 164 |
| 552 | 20240809 | 102200 | 4798506400 | 68300 | 68400 | 68400 | 68300 | 132 |
| 553 | 20240809 | 102100 | 4789490700 | 68400 | 68300 | 68400 | 68300 | 229 |
| 554 | 20240809 | 102000 | 4773836400 | 68400 | 68200 | 68400 | 68200 | 559 |
| 555 | 20240809 | 101900 | 4735661400 | 68300 | 68300 | 68300 | 68200 | 65 |
| 556 | 20240809 | 101800 | 4731222000 | 68300 | 68200 | 68300 | 68200 | 424 |
| 557 | 20240809 | 101700 | 4702303000 | 68200 | 68300 | 68300 | 68200 | 428 |
| 558 | 20240809 | 101600 | 4673073200 | 68300 | 68400 | 68400 | 68300 | 191 |
| 559 | 20240809 | 101500 | 4660026800 | 68300 | 68300 | 68300 | 68300 | 1230 |
| 560 | 20240809 | 101400 | 4576017800 | 68300 | 68300 | 68400 | 68300 | 784 |
| 561 | 20240809 | 101300 | 4522468400 | 68300 | 68400 | 68400 | 68300 | 1452 |
| 562 | 20240809 | 101200 | 4423163600 | 68400 | 68500 | 68500 | 68400 | 1935 |
| 563 | 20240809 | 101100 | 4290657600 | 68600 | 68600 | 68600 | 68600 | 1413 |
| 564 | 20240809 | 101000 | 4193725800 | 68600 | 68700 | 68700 | 68600 | 74 |
| 565 | 20240809 | 100900 | 4188643400 | 68600 | 68700 | 68700 | 68600 | 114 |
| 566 | 20240809 | 100800 | 4180816000 | 68600 | 68700 | 68700 | 68600 | 312 |
| 567 | 20240809 | 100700 | 4159396100 | 68600 | 68600 | 68600 | 68600 | 80 |
| 568 | 20240809 | 100600 | 4153908100 | 68600 | 68700 | 68700 | 68600 | 9 |
| 569 | 20240809 | 100500 | 4153289900 | 68700 | 68600 | 68700 | 68600 | 133 |
| 570 | 20240809 | 100400 | 4144153100 | 68700 | 68700 | 68800 | 68700 | 214 |
| 571 | 20240809 | 100300 | 4129449100 | 68800 | 68700 | 68800 | 68600 | 80 |
| 572 | 20240809 | 100200 | 4123953300 | 68700 | 68800 | 68800 | 68700 | 81 |
| 573 | 20240809 | 100100 | 4118382600 | 68700 | 68700 | 68800 | 68700 | 175 |
| 574 | 20240809 | 100000 | 4106359900 | 68700 | 68700 | 68800 | 68700 | 51 |
| 575 | 20240809 | 095900 | 4102856100 | 68700 | 68700 | 68800 | 68700 | 254 |
| 576 | 20240809 | 095800 | 4085406200 | 68700 | 68700 | 68700 | 68700 | 1539 |
| 577 | 20240809 | 095700 | 3979676900 | 68600 | 68700 | 68700 | 68600 | 256 |
| 578 | 20240809 | 095600 | 3962112300 | 68600 | 68700 | 68700 | 68600 | 285 |
| 579 | 20240809 | 095500 | 3942556000 | 68700 | 68600 | 68700 | 68600 | 184 |
| 580 | 20240809 | 095400 | 3929922300 | 68600 | 68600 | 68600 | 68600 | 103 |
| 581 | 20240809 | 095300 | 3922856500 | 68600 | 68600 | 68600 | 68600 | 418 |
| 582 | 20240809 | 095200 | 3894181700 | 68600 | 68600 | 68600 | 68600 | 364 |
| 583 | 20240809 | 095100 | 3869211300 | 68600 | 68500 | 68600 | 68500 | 69 |
| 584 | 20240809 | 095000 | 3864480500 | 68500 | 68500 | 68600 | 68400 | 1110 |
| 585 | 20240809 | 094900 | 3788474000 | 68500 | 68400 | 68500 | 68400 | 110 |
| 586 | 20240809 | 094800 | 3780941000 | 68300 | 68400 | 68400 | 68300 | 676 |
| 587 | 20240809 | 094700 | 3734751200 | 68400 | 68500 | 68500 | 68400 | 631 |
| 588 | 20240809 | 094600 | 3691583700 | 68400 | 68500 | 68500 | 68400 | 25 |
| 589 | 20240809 | 094500 | 3689872400 | 68400 | 68400 | 68500 | 68400 | 240 |
| 590 | 20240809 | 094400 | 3673456300 | 68500 | 68400 | 68500 | 68400 | 950 |
| 591 | 20240809 | 094300 | 3608475600 | 68400 | 68500 | 68500 | 68400 | 56 |
| 592 | 20240809 | 094200 | 3604642600 | 68500 | 68500 | 68500 | 68400 | 67 |
| 593 | 20240809 | 094100 | 3600054500 | 68500 | 68500 | 68500 | 68400 | 56 |
| 594 | 20240809 | 094000 | 3596222300 | 68400 | 68500 | 68500 | 68400 | 717 |
| 595 | 20240809 | 093900 | 3547174100 | 68500 | 68500 | 68500 | 68400 | 13 |
| 596 | 20240809 | 093800 | 3546283700 | 68400 | 68600 | 68600 | 68400 | 74 |
| 597 | 20240809 | 093700 | 3541221800 | 68400 | 68700 | 68700 | 68400 | 4037 |
| 598 | 20240809 | 093600 | 3264863800 | 68500 | 68700 | 68700 | 68500 | 720 |
| 599 | 20240809 | 093500 | 3215471100 | 68600 | 68600 | 68600 | 68600 | 457 |
| 600 | 20240809 | 093400 | 3184120900 | 68600 | 68600 | 68600 | 68500 | 402 |
| 601 | 20240809 | 093300 | 3156546300 | 68600 | 68600 | 68800 | 68600 | 650 |
| 602 | 20240809 | 093200 | 3111912000 | 68700 | 68700 | 68700 | 68600 | 177 |
| 603 | 20240809 | 093100 | 3099759800 | 68700 | 68600 | 68700 | 68600 | 274 |
| 604 | 20240809 | 093000 | 3080960100 | 68600 | 68600 | 68700 | 68600 | 246 |
| 605 | 20240809 | 092900 | 3064083500 | 68600 | 68600 | 68600 | 68600 | 134 |
| 606 | 20240809 | 092800 | 3054891100 | 68600 | 68600 | 68700 | 68500 | 203 |
| 607 | 20240809 | 092700 | 3040961500 | 68600 | 68500 | 68600 | 68500 | 288 |
| 608 | 20240809 | 092600 | 3021232800 | 68500 | 68600 | 68600 | 68500 | 1814 |
| 609 | 20240809 | 092500 | 2896973500 | 68600 | 68600 | 68700 | 68500 | 843 |
| 610 | 20240809 | 092400 | 2839151200 | 68700 | 68700 | 68700 | 68500 | 1451 |
| 611 | 20240809 | 092300 | 2739623400 | 68700 | 68800 | 68800 | 68700 | 269 |
| 612 | 20240809 | 092200 | 2721131700 | 68800 | 69100 | 69100 | 68800 | 1466 |
| 613 | 20240809 | 092100 | 2620037700 | 69100 | 69000 | 69200 | 69000 | 568 |
| 614 | 20240809 | 092000 | 2580794000 | 69100 | 68600 | 69100 | 68600 | 2310 |
| 615 | 20240809 | 091900 | 2421889300 | 68700 | 68600 | 68700 | 68600 | 217 |
| 616 | 20240809 | 091800 | 2406983900 | 68600 | 68700 | 68700 | 68500 | 305 |
| 617 | 20240809 | 091700 | 2386055000 | 68800 | 69000 | 69000 | 68700 | 1523 |
| 618 | 20240809 | 091600 | 2281147000 | 69000 | 69000 | 69000 | 68900 | 326 |
| 619 | 20240809 | 091500 | 2258664900 | 69000 | 68800 | 69000 | 68800 | 999 |
| 620 | 20240809 | 091400 | 2189804700 | 68900 | 68800 | 68900 | 68700 | 70 |
| 621 | 20240809 | 091300 | 2184988600 | 68800 | 68600 | 68800 | 68600 | 242 |
| 622 | 20240809 | 091200 | 2168359500 | 68700 | 68600 | 68700 | 68500 | 135 |
| 623 | 20240809 | 091100 | 2159098800 | 68500 | 68600 | 68600 | 68400 | 2746 |
| 624 | 20240809 | 091000 | 1970979100 | 68600 | 68700 | 69000 | 68600 | 1109 |
| 625 | 20240809 | 090900 | 1894780600 | 68800 | 68700 | 68800 | 68600 | 1159 |
| 626 | 20240809 | 090800 | 1815194700 | 68600 | 68600 | 68700 | 68500 | 1109 |
| 627 | 20240809 | 090700 | 1739160200 | 68600 | 68700 | 68800 | 68600 | 1358 |
| 628 | 20240809 | 090600 | 1645922900 | 68700 | 68800 | 68800 | 68600 | 1646 |
| 629 | 20240809 | 090500 | 1532846500 | 68800 | 69000 | 69100 | 68700 | 6020 |
| 630 | 20240809 | 090400 | 1118101300 | 69100 | 68900 | 69200 | 68800 | 2028 |
| 631 | 20240809 | 090300 | 978207900 | 68800 | 69000 | 69000 | 68800 | 1387 |
| 632 | 20240809 | 090200 | 882594700 | 69100 | 68900 | 69200 | 68800 | 2049 |
| 633 | 20240809 | 090100 | 741177900 | 68900 | 69100 | 69300 | 68800 | 3761 |
| 634 | 20240809 | 090000 | 481296500 | 69100 | 69200 | 69400 | 69000 | 6957 |