32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 190300 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 1058 |
| 3 | 20240806 | 190200 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 4 | 20240806 | 190100 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 5 | 20240806 | 190000 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 6 | 20240806 | 185900 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 7 | 20240806 | 185800 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 8 | 20240806 | 185700 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 9 | 20240806 | 185600 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 10 | 20240806 | 185500 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 11 | 20240806 | 185400 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 12 | 20240806 | 185300 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 13 | 20240806 | 185200 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 14 | 20240806 | 185100 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 15 | 20240806 | 185000 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 16 | 20240806 | 184900 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 17 | 20240806 | 184800 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 18 | 20240806 | 184700 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 19 | 20240806 | 184600 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 20 | 20240806 | 184500 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 21 | 20240806 | 184400 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 22 | 20240806 | 184300 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 23 | 20240806 | 184200 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 24 | 20240806 | 184100 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 25 | 20240806 | 184000 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 26 | 20240806 | 183900 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 27 | 20240806 | 183800 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 28 | 20240806 | 183700 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 29 | 20240806 | 183600 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 30 | 20240806 | 183500 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 31 | 20240806 | 183400 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 32 | 20240806 | 183300 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 1058 |
| 33 | 20240806 | 183200 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 34 | 20240806 | 183100 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 35 | 20240806 | 183000 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 36 | 20240806 | 182900 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 37 | 20240806 | 182800 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 38 | 20240806 | 182700 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 39 | 20240806 | 182600 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 40 | 20240806 | 182500 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 41 | 20240806 | 182400 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 42 | 20240806 | 182300 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 43 | 20240806 | 182200 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 44 | 20240806 | 182100 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 45 | 20240806 | 182000 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 46 | 20240806 | 181900 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 47 | 20240806 | 181800 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 48 | 20240806 | 181700 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 49 | 20240806 | 181600 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 50 | 20240806 | 181500 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 51 | 20240806 | 181400 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 52 | 20240806 | 181300 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 53 | 20240806 | 181200 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 54 | 20240806 | 181100 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 55 | 20240806 | 181000 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 56 | 20240806 | 180900 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 57 | 20240806 | 180800 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 58 | 20240806 | 180700 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 59 | 20240806 | 180600 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 60 | 20240806 | 180500 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 61 | 20240806 | 180400 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 62 | 20240806 | 180300 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 1058 |
| 63 | 20240806 | 180200 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 64 | 20240806 | 180100 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 65 | 20240806 | 180000 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 66 | 20240806 | 175900 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 67 | 20240806 | 175800 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 68 | 20240806 | 175700 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 69 | 20240806 | 175600 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 70 | 20240806 | 175500 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 71 | 20240806 | 175400 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 72 | 20240806 | 175300 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 73 | 20240806 | 175200 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 74 | 20240806 | 175100 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 75 | 20240806 | 175000 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 76 | 20240806 | 174900 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 77 | 20240806 | 174800 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 78 | 20240806 | 174700 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 79 | 20240806 | 174600 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 80 | 20240806 | 174500 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 81 | 20240806 | 174400 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 82 | 20240806 | 174300 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 83 | 20240806 | 174200 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 84 | 20240806 | 174100 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 85 | 20240806 | 174000 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 86 | 20240806 | 173900 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 87 | 20240806 | 173800 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 88 | 20240806 | 173700 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 89 | 20240806 | 173600 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 90 | 20240806 | 173500 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 91 | 20240806 | 173400 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 92 | 20240806 | 173300 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 1058 |
| 93 | 20240806 | 173200 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 94 | 20240806 | 173100 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 95 | 20240806 | 173000 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 96 | 20240806 | 172900 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 97 | 20240806 | 172800 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 98 | 20240806 | 172700 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 99 | 20240806 | 172600 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 100 | 20240806 | 172500 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 101 | 20240806 | 172400 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 102 | 20240806 | 172300 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 103 | 20240806 | 172200 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 104 | 20240806 | 172100 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 105 | 20240806 | 172000 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 106 | 20240806 | 171900 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 107 | 20240806 | 171800 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 108 | 20240806 | 171700 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 109 | 20240806 | 171600 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 110 | 20240806 | 171500 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 111 | 20240806 | 171400 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 112 | 20240806 | 171300 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 113 | 20240806 | 171200 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 114 | 20240806 | 171100 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 115 | 20240806 | 171000 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 116 | 20240806 | 170900 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 117 | 20240806 | 170800 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 118 | 20240806 | 170700 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 119 | 20240806 | 170600 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 120 | 20240806 | 170500 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 121 | 20240806 | 170400 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 122 | 20240806 | 170300 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 1058 |
| 123 | 20240806 | 170200 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 124 | 20240806 | 170100 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 125 | 20240806 | 170000 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 126 | 20240806 | 165900 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 127 | 20240806 | 165800 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 128 | 20240806 | 165700 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 129 | 20240806 | 165600 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 130 | 20240806 | 165500 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 131 | 20240806 | 165400 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 132 | 20240806 | 165300 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 133 | 20240806 | 165200 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 134 | 20240806 | 165100 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 135 | 20240806 | 165000 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 136 | 20240806 | 164900 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 137 | 20240806 | 164800 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 138 | 20240806 | 164700 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 139 | 20240806 | 164600 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 140 | 20240806 | 164500 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 141 | 20240806 | 164400 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 142 | 20240806 | 164300 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 143 | 20240806 | 164200 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 144 | 20240806 | 164100 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 145 | 20240806 | 164000 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 146 | 20240806 | 163900 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 147 | 20240806 | 163800 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 148 | 20240806 | 163700 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 149 | 20240806 | 163600 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 150 | 20240806 | 163500 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 151 | 20240806 | 163400 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 152 | 20240806 | 163300 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 1058 |
| 153 | 20240806 | 163200 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 154 | 20240806 | 163100 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 155 | 20240806 | 163000 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 156 | 20240806 | 162900 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 157 | 20240806 | 162800 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 158 | 20240806 | 162700 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 159 | 20240806 | 162600 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 160 | 20240806 | 162500 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 161 | 20240806 | 162400 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 162 | 20240806 | 162300 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 163 | 20240806 | 162200 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 164 | 20240806 | 162100 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 165 | 20240806 | 162000 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 166 | 20240806 | 161900 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 167 | 20240806 | 161800 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 168 | 20240806 | 161700 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 169 | 20240806 | 161600 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 170 | 20240806 | 161500 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 171 | 20240806 | 161400 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 172 | 20240806 | 161300 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 173 | 20240806 | 161200 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 174 | 20240806 | 161100 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 175 | 20240806 | 161000 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 176 | 20240806 | 160900 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 177 | 20240806 | 160800 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 178 | 20240806 | 160700 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 179 | 20240806 | 160600 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 180 | 20240806 | 160500 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 181 | 20240806 | 160400 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 182 | 20240806 | 160300 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 1058 |
| 183 | 20240806 | 160200 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 184 | 20240806 | 160100 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 185 | 20240806 | 160000 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 186 | 20240806 | 155900 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 187 | 20240806 | 155800 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 188 | 20240806 | 155700 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 189 | 20240806 | 155600 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 190 | 20240806 | 155500 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 191 | 20240806 | 155400 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 192 | 20240806 | 155300 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 193 | 20240806 | 155200 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 194 | 20240806 | 155100 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 195 | 20240806 | 155000 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 196 | 20240806 | 154900 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 197 | 20240806 | 154800 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 198 | 20240806 | 154700 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 199 | 20240806 | 154600 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 200 | 20240806 | 154500 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 201 | 20240806 | 154400 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 202 | 20240806 | 154300 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 203 | 20240806 | 154200 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 204 | 20240806 | 154100 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 205 | 20240806 | 154000 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 206 | 20240806 | 153900 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 207 | 20240806 | 153800 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 208 | 20240806 | 153700 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 209 | 20240806 | 153600 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 210 | 20240806 | 153500 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 211 | 20240806 | 153400 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 212 | 20240806 | 153300 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 1058 |
| 213 | 20240806 | 153200 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 214 | 20240806 | 153100 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 0 |
| 215 | 20240806 | 153000 | 7728983100 | 73600 | 73600 | 73600 | 73600 | 1058 |
| 216 | 20240806 | 152900 | 7651114300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 217 | 20240806 | 152800 | 7651114300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 218 | 20240806 | 152700 | 7651114300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 219 | 20240806 | 152600 | 7651114300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 220 | 20240806 | 152500 | 7651114300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 221 | 20240806 | 152400 | 7651114300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 222 | 20240806 | 152300 | 7651114300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 223 | 20240806 | 152200 | 7651114300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 224 | 20240806 | 152100 | 7651114300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 225 | 20240806 | 152000 | 7651114300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 226 | 20240806 | 151900 | 7651114300 | 73600 | 73500 | 73700 | 73500 | 161 |
| 227 | 20240806 | 151800 | 7639280400 | 73500 | 73600 | 73700 | 73500 | 88 |
| 228 | 20240806 | 151700 | 7632806100 | 73800 | 73900 | 74000 | 73800 | 980 |
| 229 | 20240806 | 151600 | 7560476000 | 73800 | 73300 | 73800 | 73300 | 545 |
| 230 | 20240806 | 151500 | 7520325200 | 73400 | 73300 | 73500 | 73300 | 212 |
| 231 | 20240806 | 151400 | 7504768600 | 73400 | 73300 | 73400 | 73300 | 121 |
| 232 | 20240806 | 151300 | 7495899200 | 73400 | 73300 | 73500 | 73200 | 303 |
| 233 | 20240806 | 151200 | 7473681800 | 73300 | 73500 | 73800 | 73300 | 164 |
| 234 | 20240806 | 151100 | 7461640800 | 73500 | 73700 | 73700 | 73500 | 145 |
| 235 | 20240806 | 151000 | 7450971700 | 73600 | 73600 | 73800 | 73600 | 237 |
| 236 | 20240806 | 150900 | 7433488900 | 73600 | 73600 | 73700 | 73600 | 370 |
| 237 | 20240806 | 150800 | 7406251000 | 73600 | 73600 | 73700 | 73600 | 203 |
| 238 | 20240806 | 150700 | 7391306200 | 73600 | 73700 | 73700 | 73500 | 153 |
| 239 | 20240806 | 150600 | 7380047900 | 73600 | 73500 | 73700 | 73400 | 192 |
| 240 | 20240806 | 150500 | 7365942000 | 73500 | 73300 | 73700 | 73300 | 224 |
| 241 | 20240806 | 150400 | 7349497600 | 73300 | 73200 | 73300 | 73200 | 273 |
| 242 | 20240806 | 150300 | 7329497200 | 73200 | 72800 | 73200 | 72800 | 358 |
| 243 | 20240806 | 150200 | 7303307000 | 72800 | 72900 | 73000 | 72700 | 540 |
| 244 | 20240806 | 150100 | 7264018200 | 72900 | 73000 | 73000 | 72900 | 280 |
| 245 | 20240806 | 150000 | 7243583200 | 73000 | 73100 | 73400 | 73000 | 565 |
| 246 | 20240806 | 145900 | 7202263500 | 73100 | 72900 | 73100 | 72800 | 466 |
| 247 | 20240806 | 145800 | 7168248900 | 72900 | 72900 | 72900 | 72900 | 23 |
| 248 | 20240806 | 145700 | 7166572200 | 72900 | 73000 | 73000 | 72900 | 180 |
| 249 | 20240806 | 145600 | 7153434200 | 72900 | 73000 | 73000 | 72900 | 207 |
| 250 | 20240806 | 145500 | 7138341900 | 73000 | 73000 | 73100 | 72900 | 725 |
| 251 | 20240806 | 145400 | 7085417600 | 73000 | 73000 | 73300 | 72800 | 1280 |
| 252 | 20240806 | 145300 | 6991951000 | 73100 | 73000 | 73200 | 72900 | 404 |
| 253 | 20240806 | 145200 | 6962410500 | 73000 | 72700 | 73000 | 72700 | 958 |
| 254 | 20240806 | 145100 | 6892684900 | 72700 | 73200 | 73300 | 72700 | 926 |
| 255 | 20240806 | 145000 | 6825045600 | 73200 | 73000 | 73400 | 72700 | 576 |
| 256 | 20240806 | 144900 | 6782951400 | 72600 | 73700 | 73800 | 72600 | 4325 |
| 257 | 20240806 | 144800 | 6465428800 | 73700 | 73900 | 73900 | 73600 | 359 |
| 258 | 20240806 | 144700 | 6438953100 | 73600 | 74400 | 74400 | 73600 | 1788 |
| 259 | 20240806 | 144600 | 6306737600 | 74400 | 74500 | 74500 | 74400 | 63 |
| 260 | 20240806 | 144500 | 6302048100 | 74500 | 74600 | 74600 | 74400 | 261 |
| 261 | 20240806 | 144400 | 6282590300 | 74700 | 74600 | 75000 | 74600 | 1024 |
| 262 | 20240806 | 144300 | 6205862100 | 74400 | 74700 | 74700 | 74400 | 7 |
| 263 | 20240806 | 144200 | 6205341000 | 74700 | 74400 | 74700 | 74400 | 98 |
| 264 | 20240806 | 144100 | 6198049500 | 74500 | 74500 | 74500 | 74400 | 497 |
| 265 | 20240806 | 144000 | 6161069900 | 74400 | 74500 | 74500 | 74400 | 244 |
| 266 | 20240806 | 143900 | 6142914900 | 74400 | 74900 | 74900 | 74400 | 2914 |
| 267 | 20240806 | 143800 | 5925221200 | 75000 | 74900 | 75100 | 74900 | 1122 |
| 268 | 20240806 | 143700 | 5841065500 | 74900 | 74900 | 74900 | 74900 | 56 |
| 269 | 20240806 | 143600 | 5836871100 | 75000 | 74900 | 75000 | 74900 | 24 |
| 270 | 20240806 | 143500 | 5835073400 | 74900 | 74800 | 74900 | 74800 | 27 |
| 271 | 20240806 | 143400 | 5833053600 | 74900 | 74900 | 74900 | 74900 | 62 |
| 272 | 20240806 | 143300 | 5828409800 | 74900 | 74900 | 74900 | 74900 | 93 |
| 273 | 20240806 | 143200 | 5821444100 | 74800 | 74800 | 74800 | 74800 | 120 |
| 274 | 20240806 | 143100 | 5812468100 | 74900 | 74900 | 74900 | 74900 | 73 |
| 275 | 20240806 | 143000 | 5807000400 | 74800 | 74900 | 74900 | 74800 | 12 |
| 276 | 20240806 | 142900 | 5806102700 | 74800 | 74800 | 74800 | 74800 | 1 |
| 277 | 20240806 | 142800 | 5806027900 | 74800 | 75000 | 75000 | 74800 | 383 |
| 278 | 20240806 | 142700 | 5777374400 | 74900 | 74900 | 74900 | 74900 | 8 |
| 279 | 20240806 | 142600 | 5776775200 | 75000 | 74600 | 75000 | 74600 | 248 |
| 280 | 20240806 | 142500 | 5758244500 | 74800 | 74800 | 74800 | 74800 | 33 |
| 281 | 20240806 | 142400 | 5755776100 | 74800 | 74700 | 74800 | 74700 | 36 |
| 282 | 20240806 | 142300 | 5753083800 | 74700 | 74900 | 74900 | 74600 | 55 |
| 283 | 20240806 | 142200 | 5748972000 | 74700 | 74800 | 74900 | 74700 | 183 |
| 284 | 20240806 | 142100 | 5735294500 | 74500 | 74500 | 74500 | 74400 | 51 |
| 285 | 20240806 | 142000 | 5731498800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 286 | 20240806 | 141900 | 5731498800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 287 | 20240806 | 141800 | 5731498800 | 74400 | 74600 | 74600 | 74400 | 42 |
| 288 | 20240806 | 141700 | 5728371200 | 74600 | 74800 | 75000 | 74500 | 855 |
| 289 | 20240806 | 141600 | 5664533900 | 74700 | 74700 | 74700 | 74600 | 510 |
| 290 | 20240806 | 141500 | 5626437900 | 74600 | 74600 | 74600 | 74600 | 57 |
| 291 | 20240806 | 141400 | 5622185700 | 74500 | 74200 | 74500 | 74200 | 360 |
| 292 | 20240806 | 141300 | 5595430500 | 74300 | 74400 | 74500 | 74300 | 572 |
| 293 | 20240806 | 141200 | 5552867600 | 74500 | 74600 | 74600 | 74500 | 101 |
| 294 | 20240806 | 141100 | 5545333500 | 74400 | 74600 | 74600 | 74400 | 187 |
| 295 | 20240806 | 141000 | 5531401500 | 74600 | 74600 | 74600 | 74600 | 278 |
| 296 | 20240806 | 140900 | 5510662700 | 74500 | 74500 | 74500 | 74500 | 26 |
| 297 | 20240806 | 140800 | 5508725700 | 74500 | 74400 | 74500 | 74400 | 38 |
| 298 | 20240806 | 140700 | 5505895800 | 74500 | 74400 | 74500 | 74400 | 160 |
| 299 | 20240806 | 140600 | 5493990800 | 74400 | 74600 | 74600 | 74400 | 273 |
| 300 | 20240806 | 140500 | 5473627900 | 74600 | 74600 | 74600 | 74600 | 0 |
| 301 | 20240806 | 140400 | 5473627900 | 74600 | 74600 | 74600 | 74600 | 3 |
| 302 | 20240806 | 140300 | 5473404100 | 74700 | 74500 | 74900 | 74500 | 820 |
| 303 | 20240806 | 140200 | 5412155600 | 74700 | 74500 | 74700 | 74400 | 646 |
| 304 | 20240806 | 140100 | 5364032800 | 74600 | 74600 | 74600 | 74600 | 36 |
| 305 | 20240806 | 140000 | 5361347200 | 74600 | 74600 | 74600 | 74600 | 91 |
| 306 | 20240806 | 135900 | 5354558600 | 74600 | 74600 | 74600 | 74600 | 13 |
| 307 | 20240806 | 135800 | 5353588800 | 74600 | 74600 | 74600 | 74600 | 506 |
| 308 | 20240806 | 135700 | 5315841200 | 74600 | 74700 | 74900 | 74600 | 152 |
| 309 | 20240806 | 135600 | 5304485700 | 74700 | 74800 | 74800 | 74700 | 226 |
| 310 | 20240806 | 135500 | 5287602200 | 74900 | 74900 | 74900 | 74900 | 2 |
| 311 | 20240806 | 135400 | 5287452400 | 74900 | 74700 | 74900 | 74700 | 11 |
| 312 | 20240806 | 135300 | 5286630500 | 74700 | 74900 | 74900 | 74700 | 188 |
| 313 | 20240806 | 135200 | 5272586700 | 74700 | 74600 | 74800 | 74600 | 514 |
| 314 | 20240806 | 135100 | 5234200300 | 74600 | 74600 | 74600 | 74600 | 6 |
| 315 | 20240806 | 135000 | 5233752700 | 74600 | 74600 | 74700 | 74600 | 160 |
| 316 | 20240806 | 134900 | 5221814600 | 74600 | 74600 | 74600 | 74600 | 33 |
| 317 | 20240806 | 134800 | 5219352800 | 74600 | 74700 | 74700 | 74600 | 106 |
| 318 | 20240806 | 134700 | 5211437500 | 74700 | 74900 | 74900 | 74700 | 581 |
| 319 | 20240806 | 134600 | 5168006300 | 74800 | 75100 | 75100 | 74800 | 171 |
| 320 | 20240806 | 134500 | 5155203500 | 75100 | 74900 | 75100 | 74900 | 1126 |
| 321 | 20240806 | 134400 | 5070719600 | 74900 | 74900 | 74900 | 74900 | 10 |
| 322 | 20240806 | 134300 | 5069970600 | 74800 | 75000 | 75000 | 74800 | 75 |
| 323 | 20240806 | 134200 | 5064356600 | 74800 | 74900 | 75000 | 74800 | 826 |
| 324 | 20240806 | 134100 | 5002441800 | 74900 | 75000 | 75000 | 74800 | 77 |
| 325 | 20240806 | 134000 | 4996681900 | 74900 | 74900 | 74900 | 74900 | 38 |
| 326 | 20240806 | 133900 | 4993835700 | 74800 | 74700 | 74800 | 74700 | 34 |
| 327 | 20240806 | 133800 | 4991293500 | 74700 | 74700 | 74700 | 74700 | 45 |
| 328 | 20240806 | 133700 | 4987932000 | 74700 | 75100 | 75100 | 74600 | 897 |
| 329 | 20240806 | 133600 | 4920909100 | 75100 | 75000 | 75100 | 75000 | 471 |
| 330 | 20240806 | 133500 | 4885570300 | 75000 | 74900 | 75000 | 74900 | 36 |
| 331 | 20240806 | 133400 | 4882870400 | 74900 | 75000 | 75000 | 74900 | 304 |
| 332 | 20240806 | 133300 | 4860085200 | 75100 | 75400 | 75400 | 75100 | 1076 |
| 333 | 20240806 | 133200 | 4779151100 | 75400 | 75700 | 75800 | 75400 | 158 |
| 334 | 20240806 | 133100 | 4767207900 | 75800 | 75800 | 75800 | 75800 | 9 |
| 335 | 20240806 | 133000 | 4766525700 | 75900 | 76000 | 76100 | 75900 | 206 |
| 336 | 20240806 | 132900 | 4750875700 | 76100 | 76100 | 76100 | 76100 | 14 |
| 337 | 20240806 | 132800 | 4749810300 | 76100 | 76200 | 76200 | 76100 | 23 |
| 338 | 20240806 | 132700 | 4748058400 | 76200 | 76200 | 76200 | 76200 | 50 |
| 339 | 20240806 | 132600 | 4744248400 | 76200 | 76300 | 76300 | 76200 | 50 |
| 340 | 20240806 | 132500 | 4740433600 | 76400 | 76400 | 76400 | 76400 | 6 |
| 341 | 20240806 | 132400 | 4739975200 | 76300 | 76300 | 76300 | 76300 | 50 |
| 342 | 20240806 | 132300 | 4736160200 | 76300 | 76300 | 76500 | 76300 | 35 |
| 343 | 20240806 | 132200 | 4733483900 | 76300 | 76300 | 76300 | 76300 | 0 |
| 344 | 20240806 | 132100 | 4733483900 | 76300 | 76300 | 76300 | 76300 | 25 |
| 345 | 20240806 | 132000 | 4731576400 | 76300 | 76300 | 76300 | 76300 | 0 |
| 346 | 20240806 | 131900 | 4731576400 | 76300 | 76300 | 76300 | 76300 | 0 |
| 347 | 20240806 | 131800 | 4731576400 | 76300 | 76400 | 76400 | 76300 | 5 |
| 348 | 20240806 | 131700 | 4731194500 | 76300 | 76500 | 76500 | 76300 | 33 |
| 349 | 20240806 | 131600 | 4728676200 | 76500 | 76500 | 76600 | 76500 | 170 |
| 350 | 20240806 | 131500 | 4715659200 | 76100 | 76000 | 76400 | 76000 | 508 |
| 351 | 20240806 | 131400 | 4676909700 | 76000 | 76100 | 76100 | 76000 | 100 |
| 352 | 20240806 | 131300 | 4669306700 | 76200 | 76200 | 76200 | 76200 | 11 |
| 353 | 20240806 | 131200 | 4668468500 | 76200 | 76200 | 76200 | 76200 | 50 |
| 354 | 20240806 | 131100 | 4664658500 | 76000 | 76100 | 76100 | 76000 | 27 |
| 355 | 20240806 | 131000 | 4662605800 | 76000 | 76000 | 76100 | 76000 | 27 |
| 356 | 20240806 | 130900 | 4660553400 | 76000 | 76000 | 76000 | 76000 | 18 |
| 357 | 20240806 | 130800 | 4659185400 | 76100 | 76200 | 76200 | 76100 | 66 |
| 358 | 20240806 | 130700 | 4654162500 | 76200 | 76200 | 76200 | 76200 | 12 |
| 359 | 20240806 | 130600 | 4653248100 | 76100 | 76100 | 76100 | 76100 | 2 |
| 360 | 20240806 | 130500 | 4653095900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 361 | 20240806 | 130400 | 4653095900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 362 | 20240806 | 130300 | 4653095900 | 75900 | 75900 | 75900 | 75900 | 3 |
| 363 | 20240806 | 130200 | 4652868200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 364 | 20240806 | 130100 | 4652868200 | 76000 | 75800 | 76100 | 75800 | 79 |
| 365 | 20240806 | 130000 | 4646857800 | 76000 | 75900 | 76000 | 75900 | 219 |
| 366 | 20240806 | 125900 | 4630233200 | 75800 | 75800 | 75800 | 75800 | 0 |
| 367 | 20240806 | 125800 | 4630233200 | 75800 | 75800 | 75800 | 75800 | 16 |
| 368 | 20240806 | 125700 | 4629020400 | 75800 | 75800 | 75800 | 75800 | 0 |
| 369 | 20240806 | 125600 | 4629020400 | 75800 | 75900 | 75900 | 75800 | 21 |
| 370 | 20240806 | 125500 | 4627427900 | 75900 | 75900 | 75900 | 75900 | 1 |
| 371 | 20240806 | 125400 | 4627352000 | 75800 | 75800 | 75800 | 75800 | 7 |
| 372 | 20240806 | 125300 | 4626821400 | 75800 | 76000 | 76000 | 75800 | 67 |
| 373 | 20240806 | 125200 | 4621741700 | 76000 | 75900 | 76200 | 75900 | 96 |
| 374 | 20240806 | 125100 | 4614440700 | 76000 | 76400 | 76400 | 76000 | 418 |
| 375 | 20240806 | 125000 | 4582563400 | 76400 | 76600 | 76600 | 76400 | 105 |
| 376 | 20240806 | 124900 | 4574540200 | 76500 | 76500 | 76500 | 76500 | 26 |
| 377 | 20240806 | 124800 | 4572551200 | 76500 | 76500 | 76600 | 76500 | 27 |
| 378 | 20240806 | 124700 | 4570484900 | 76500 | 76400 | 76500 | 76400 | 47 |
| 379 | 20240806 | 124600 | 4566893600 | 76500 | 76400 | 76600 | 76400 | 195 |
| 380 | 20240806 | 124500 | 4551959800 | 76400 | 76300 | 76400 | 76300 | 528 |
| 381 | 20240806 | 124400 | 4511626700 | 76300 | 76200 | 76300 | 76200 | 52 |
| 382 | 20240806 | 124300 | 4507664200 | 76200 | 76200 | 76200 | 76200 | 1 |
| 383 | 20240806 | 124200 | 4507588000 | 76200 | 76100 | 76200 | 76100 | 15 |
| 384 | 20240806 | 124100 | 4506446400 | 76000 | 76000 | 76000 | 76000 | 1 |
| 385 | 20240806 | 124000 | 4506370400 | 76100 | 76100 | 76200 | 76100 | 30 |
| 386 | 20240806 | 123900 | 4504087100 | 76100 | 76000 | 76100 | 76000 | 203 |
| 387 | 20240806 | 123800 | 4488644800 | 76000 | 76000 | 76000 | 76000 | 75 |
| 388 | 20240806 | 123700 | 4482944800 | 76000 | 76000 | 76000 | 76000 | 20 |
| 389 | 20240806 | 123600 | 4481424800 | 76000 | 76000 | 76000 | 76000 | 37 |
| 390 | 20240806 | 123500 | 4478612800 | 76000 | 76000 | 76000 | 76000 | 5 |
| 391 | 20240806 | 123400 | 4478232800 | 75900 | 75900 | 75900 | 75900 | 6 |
| 392 | 20240806 | 123300 | 4477777400 | 75900 | 75900 | 75900 | 75900 | 1 |
| 393 | 20240806 | 123200 | 4477701500 | 76000 | 76000 | 76000 | 76000 | 14 |
| 394 | 20240806 | 123100 | 4476637500 | 76100 | 76100 | 76100 | 76100 | 1 |
| 395 | 20240806 | 123000 | 4476561400 | 76000 | 76000 | 76000 | 76000 | 1 |
| 396 | 20240806 | 122900 | 4476485400 | 76000 | 76000 | 76000 | 76000 | 30 |
| 397 | 20240806 | 122800 | 4474205400 | 76100 | 76100 | 76100 | 76100 | 1 |
| 398 | 20240806 | 122700 | 4474129300 | 76000 | 75700 | 76000 | 75700 | 4 |
| 399 | 20240806 | 122600 | 4473826200 | 75700 | 75700 | 75700 | 75700 | 0 |
| 400 | 20240806 | 122500 | 4473826200 | 75700 | 76200 | 76200 | 75700 | 369 |
| 401 | 20240806 | 122400 | 4445822800 | 76200 | 76100 | 76200 | 76100 | 4 |
| 402 | 20240806 | 122300 | 4445518100 | 76200 | 76000 | 76200 | 76000 | 217 |
| 403 | 20240806 | 122200 | 4429022400 | 76000 | 75900 | 76000 | 75900 | 166 |
| 404 | 20240806 | 122100 | 4416411400 | 75800 | 75800 | 75800 | 75800 | 16 |
| 405 | 20240806 | 122000 | 4415198600 | 75800 | 75800 | 75800 | 75800 | 0 |
| 406 | 20240806 | 121900 | 4415198600 | 75800 | 75800 | 75800 | 75800 | 0 |
| 407 | 20240806 | 121800 | 4415198600 | 75800 | 75800 | 75800 | 75700 | 51 |
| 408 | 20240806 | 121700 | 4411334200 | 75900 | 75900 | 75900 | 75900 | 61 |
| 409 | 20240806 | 121600 | 4406704300 | 75900 | 75800 | 75900 | 75800 | 242 |
| 410 | 20240806 | 121500 | 4388353500 | 75800 | 75800 | 75800 | 75800 | 0 |
| 411 | 20240806 | 121400 | 4388353500 | 75800 | 75800 | 75800 | 75800 | 1 |
| 412 | 20240806 | 121300 | 4388277700 | 75800 | 75800 | 75800 | 75800 | 1 |
| 413 | 20240806 | 121200 | 4388201900 | 75700 | 75700 | 75700 | 75700 | 10 |
| 414 | 20240806 | 121100 | 4387444900 | 75600 | 75600 | 75600 | 75600 | 0 |
| 415 | 20240806 | 121000 | 4387444900 | 75600 | 75600 | 75600 | 75600 | 1 |
| 416 | 20240806 | 120900 | 4387369300 | 75600 | 75600 | 75700 | 75600 | 156 |
| 417 | 20240806 | 120800 | 4375569000 | 75600 | 75400 | 75600 | 75400 | 110 |
| 418 | 20240806 | 120700 | 4367253600 | 75400 | 75400 | 75400 | 75400 | 0 |
| 419 | 20240806 | 120600 | 4367253600 | 75400 | 75300 | 75600 | 75300 | 201 |
| 420 | 20240806 | 120500 | 4352098300 | 75000 | 75000 | 75000 | 75000 | 1 |
| 421 | 20240806 | 120400 | 4352023300 | 75000 | 75000 | 75000 | 75000 | 20 |
| 422 | 20240806 | 120300 | 4350523300 | 75000 | 75000 | 75000 | 75000 | 3 |
| 423 | 20240806 | 120200 | 4350298300 | 75000 | 75000 | 75000 | 75000 | 100 |
| 424 | 20240806 | 120100 | 4342798300 | 75000 | 75000 | 75200 | 75000 | 41 |
| 425 | 20240806 | 120000 | 4339721100 | 75000 | 75200 | 75200 | 75000 | 154 |
| 426 | 20240806 | 115900 | 4328152000 | 75300 | 75300 | 75300 | 75300 | 12 |
| 427 | 20240806 | 115800 | 4327248400 | 75400 | 75400 | 75400 | 75400 | 0 |
| 428 | 20240806 | 115700 | 4327248400 | 75400 | 75300 | 75400 | 75300 | 37 |
| 429 | 20240806 | 115600 | 4324458700 | 75300 | 75300 | 75300 | 75300 | 13 |
| 430 | 20240806 | 115500 | 4323479800 | 75400 | 75400 | 75400 | 75400 | 14 |
| 431 | 20240806 | 115400 | 4322424200 | 75300 | 75300 | 75300 | 75300 | 47 |
| 432 | 20240806 | 115300 | 4318885100 | 75300 | 75300 | 75300 | 75300 | 10 |
| 433 | 20240806 | 115200 | 4318132100 | 75300 | 75300 | 75300 | 75300 | 19 |
| 434 | 20240806 | 115100 | 4316701400 | 75300 | 75500 | 75500 | 75300 | 30 |
| 435 | 20240806 | 115000 | 4314439000 | 75500 | 75500 | 75600 | 75500 | 72 |
| 436 | 20240806 | 114900 | 4309000300 | 75500 | 75500 | 75500 | 75500 | 59 |
| 437 | 20240806 | 114800 | 4304545800 | 75400 | 75500 | 75500 | 75400 | 30 |
| 438 | 20240806 | 114700 | 4302283700 | 75500 | 75500 | 75500 | 75500 | 11 |
| 439 | 20240806 | 114600 | 4301453200 | 75400 | 75300 | 75400 | 75300 | 31 |
| 440 | 20240806 | 114500 | 4299117900 | 75400 | 75300 | 75500 | 75300 | 18 |
| 441 | 20240806 | 114400 | 4297761600 | 75500 | 75300 | 75500 | 75300 | 3 |
| 442 | 20240806 | 114300 | 4297535500 | 75300 | 75300 | 75300 | 75300 | 2 |
| 443 | 20240806 | 114200 | 4297384900 | 75300 | 75300 | 75300 | 75300 | 10 |
| 444 | 20240806 | 114100 | 4296631900 | 75200 | 75200 | 75200 | 75200 | 9 |
| 445 | 20240806 | 114000 | 4295955100 | 75200 | 75200 | 75200 | 75200 | 1 |
| 446 | 20240806 | 113900 | 4295879900 | 75200 | 75200 | 75200 | 75200 | 0 |
| 447 | 20240806 | 113800 | 4295879900 | 75200 | 75200 | 75200 | 75200 | 26 |
| 448 | 20240806 | 113700 | 4293924700 | 74900 | 75100 | 75100 | 74900 | 95 |
| 449 | 20240806 | 113600 | 4286807500 | 75000 | 75000 | 75000 | 75000 | 54 |
| 450 | 20240806 | 113500 | 4282757500 | 74900 | 74900 | 74900 | 74900 | 0 |
| 451 | 20240806 | 113400 | 4282757500 | 74900 | 75000 | 75000 | 74900 | 53 |
| 452 | 20240806 | 113300 | 4278786800 | 75000 | 75000 | 75100 | 75000 | 97 |
| 453 | 20240806 | 113200 | 4271511200 | 75300 | 75300 | 75300 | 75300 | 2 |
| 454 | 20240806 | 113100 | 4271360600 | 75300 | 75300 | 75300 | 75300 | 1 |
| 455 | 20240806 | 113000 | 4271285300 | 74900 | 75100 | 75100 | 74900 | 526 |
| 456 | 20240806 | 112900 | 4231885900 | 75300 | 75200 | 75300 | 75200 | 321 |
| 457 | 20240806 | 112800 | 4207721600 | 75200 | 74700 | 75200 | 74700 | 448 |
| 458 | 20240806 | 112700 | 4174082900 | 74600 | 74600 | 74600 | 74600 | 0 |
| 459 | 20240806 | 112600 | 4174082900 | 74600 | 74500 | 74600 | 74500 | 127 |
| 460 | 20240806 | 112500 | 4164616300 | 74200 | 74300 | 74400 | 74200 | 186 |
| 461 | 20240806 | 112400 | 4150802600 | 74400 | 74400 | 74400 | 74400 | 9 |
| 462 | 20240806 | 112300 | 4150133000 | 74400 | 74400 | 74400 | 74400 | 19 |
| 463 | 20240806 | 112200 | 4148719400 | 74400 | 74400 | 74400 | 74400 | 0 |
| 464 | 20240806 | 112100 | 4148719400 | 74400 | 74400 | 74400 | 74400 | 0 |
| 465 | 20240806 | 112000 | 4148719400 | 74400 | 74400 | 74400 | 74400 | 1 |
| 466 | 20240806 | 111900 | 4148645000 | 74500 | 74500 | 74500 | 74500 | 113 |
| 467 | 20240806 | 111800 | 4140226500 | 74500 | 74500 | 74500 | 74500 | 52 |
| 468 | 20240806 | 111700 | 4136352500 | 74500 | 74300 | 74500 | 74300 | 132 |
| 469 | 20240806 | 111600 | 4126532300 | 74200 | 74100 | 74200 | 74100 | 105 |
| 470 | 20240806 | 111500 | 4118745400 | 74000 | 74100 | 74100 | 74000 | 5 |
| 471 | 20240806 | 111400 | 4118375000 | 74200 | 74000 | 74200 | 74000 | 183 |
| 472 | 20240806 | 111300 | 4104821700 | 74000 | 74100 | 74100 | 74000 | 18 |
| 473 | 20240806 | 111200 | 4103488600 | 74100 | 74100 | 74100 | 74100 | 0 |
| 474 | 20240806 | 111100 | 4103488600 | 74100 | 74100 | 74100 | 74100 | 1 |
| 475 | 20240806 | 111000 | 4103414500 | 74100 | 74100 | 74100 | 74000 | 256 |
| 476 | 20240806 | 110900 | 4084460600 | 74400 | 74400 | 74500 | 74400 | 87 |
| 477 | 20240806 | 110800 | 4077987200 | 74400 | 74600 | 74600 | 74400 | 235 |
| 478 | 20240806 | 110700 | 4060477200 | 74600 | 74500 | 74600 | 74500 | 418 |
| 479 | 20240806 | 110600 | 4029323200 | 74400 | 74200 | 74400 | 74000 | 264 |
| 480 | 20240806 | 110500 | 4009713400 | 74200 | 74100 | 74200 | 74000 | 150 |
| 481 | 20240806 | 110400 | 3998592500 | 74000 | 74100 | 74100 | 74000 | 56 |
| 482 | 20240806 | 110300 | 3994447600 | 74200 | 74000 | 74200 | 74000 | 312 |
| 483 | 20240806 | 110200 | 3971343600 | 73900 | 74000 | 74200 | 73600 | 243 |
| 484 | 20240806 | 110100 | 3953370400 | 74000 | 73700 | 74000 | 73600 | 843 |
| 485 | 20240806 | 110000 | 3891220800 | 73800 | 73900 | 73900 | 73700 | 116 |
| 486 | 20240806 | 105900 | 3882656400 | 74000 | 74100 | 74100 | 73900 | 73 |
| 487 | 20240806 | 105800 | 3877257500 | 74200 | 74200 | 74200 | 74000 | 354 |
| 488 | 20240806 | 105700 | 3851030100 | 74600 | 74500 | 74700 | 74500 | 305 |
| 489 | 20240806 | 105600 | 3828282500 | 74200 | 74400 | 74400 | 74200 | 41 |
| 490 | 20240806 | 105500 | 3825232300 | 74600 | 74500 | 74600 | 74400 | 100 |
| 491 | 20240806 | 105400 | 3817777300 | 74400 | 74200 | 74400 | 74100 | 261 |
| 492 | 20240806 | 105300 | 3798410300 | 74000 | 75300 | 75300 | 74000 | 954 |
| 493 | 20240806 | 105200 | 3727047100 | 75500 | 75500 | 75500 | 75500 | 25 |
| 494 | 20240806 | 105100 | 3725159600 | 75500 | 75600 | 75600 | 75400 | 82 |
| 495 | 20240806 | 105000 | 3718964600 | 75500 | 75600 | 75600 | 75300 | 43 |
| 496 | 20240806 | 104900 | 3715715800 | 75500 | 75300 | 75500 | 75300 | 150 |
| 497 | 20240806 | 104800 | 3704409300 | 75100 | 74700 | 75200 | 74700 | 146 |
| 498 | 20240806 | 104700 | 3693468600 | 74600 | 74400 | 74600 | 74400 | 55 |
| 499 | 20240806 | 104600 | 3689375600 | 74700 | 74400 | 74700 | 74400 | 13 |
| 500 | 20240806 | 104500 | 3688405100 | 74400 | 74300 | 74500 | 74300 | 69 |
| 501 | 20240806 | 104400 | 3683271500 | 74800 | 74400 | 74800 | 74400 | 153 |
| 502 | 20240806 | 104300 | 3671855900 | 73900 | 73600 | 74100 | 73600 | 1005 |
| 503 | 20240806 | 104200 | 3597581800 | 73600 | 73800 | 73800 | 73600 | 122 |
| 504 | 20240806 | 104100 | 3588588700 | 73900 | 74100 | 74100 | 73600 | 334 |
| 505 | 20240806 | 104000 | 3563950100 | 74100 | 74500 | 74500 | 74000 | 1126 |
| 506 | 20240806 | 103900 | 3480261500 | 74600 | 74800 | 74800 | 74600 | 338 |
| 507 | 20240806 | 103800 | 3455022600 | 74800 | 74800 | 74900 | 74700 | 93 |
| 508 | 20240806 | 103700 | 3448063300 | 74800 | 74900 | 74900 | 74800 | 115 |
| 509 | 20240806 | 103600 | 3439457900 | 75000 | 75000 | 75100 | 74800 | 160 |
| 510 | 20240806 | 103500 | 3427476600 | 74900 | 75000 | 75000 | 74900 | 210 |
| 511 | 20240806 | 103400 | 3411730200 | 75000 | 75000 | 75000 | 74900 | 521 |
| 512 | 20240806 | 103300 | 3372655300 | 75000 | 75000 | 75300 | 74900 | 437 |
| 513 | 20240806 | 103200 | 3339885400 | 74900 | 75100 | 75100 | 74900 | 355 |
| 514 | 20240806 | 103100 | 3313260600 | 75100 | 75400 | 75400 | 75100 | 203 |
| 515 | 20240806 | 103000 | 3297999300 | 75400 | 75600 | 75600 | 75400 | 168 |
| 516 | 20240806 | 102900 | 3285328600 | 75600 | 75700 | 75700 | 75600 | 31 |
| 517 | 20240806 | 102800 | 3282984300 | 75700 | 75800 | 75800 | 75700 | 179 |
| 518 | 20240806 | 102700 | 3269429900 | 75800 | 75800 | 75800 | 75800 | 30 |
| 519 | 20240806 | 102600 | 3267155900 | 75700 | 75700 | 75700 | 75700 | 12 |
| 520 | 20240806 | 102500 | 3266247500 | 75700 | 75700 | 75800 | 75700 | 83 |
| 521 | 20240806 | 102400 | 3259963700 | 75700 | 75900 | 75900 | 75700 | 30 |
| 522 | 20240806 | 102300 | 3257691700 | 76000 | 76000 | 76000 | 76000 | 35 |
| 523 | 20240806 | 102200 | 3255031700 | 76100 | 75900 | 76100 | 75900 | 84 |
| 524 | 20240806 | 102100 | 3248649000 | 76000 | 76000 | 76000 | 76000 | 17 |
| 525 | 20240806 | 102000 | 3247357000 | 76000 | 75600 | 76000 | 75500 | 333 |
| 526 | 20240806 | 101900 | 3222152700 | 75500 | 75900 | 75900 | 75500 | 399 |
| 527 | 20240806 | 101800 | 3191926300 | 75900 | 75900 | 76000 | 75900 | 52 |
| 528 | 20240806 | 101700 | 3187979400 | 76100 | 76100 | 76100 | 75900 | 64 |
| 529 | 20240806 | 101600 | 3183113300 | 76100 | 76100 | 76100 | 75900 | 1057 |
| 530 | 20240806 | 101500 | 3102808800 | 76100 | 76300 | 76300 | 76100 | 277 |
| 531 | 20240806 | 101400 | 3081713500 | 76400 | 76300 | 76500 | 76300 | 103 |
| 532 | 20240806 | 101300 | 3073853200 | 76300 | 76300 | 76300 | 76300 | 9 |
| 533 | 20240806 | 101200 | 3073166500 | 76300 | 76800 | 77000 | 76300 | 412 |
| 534 | 20240806 | 101100 | 3041631800 | 77000 | 76800 | 77000 | 76600 | 774 |
| 535 | 20240806 | 101000 | 2982043900 | 76600 | 77000 | 77000 | 76600 | 630 |
| 536 | 20240806 | 100900 | 2933621400 | 76800 | 77000 | 77000 | 76800 | 287 |
| 537 | 20240806 | 100800 | 2911546600 | 77000 | 77000 | 77400 | 76900 | 850 |
| 538 | 20240806 | 100700 | 2846021900 | 77000 | 77000 | 77100 | 76800 | 876 |
| 539 | 20240806 | 100600 | 2778599900 | 77000 | 77000 | 77200 | 77000 | 584 |
| 540 | 20240806 | 100500 | 2733615900 | 76900 | 76900 | 76900 | 76900 | 0 |
| 541 | 20240806 | 100400 | 2733615900 | 76900 | 76700 | 76900 | 76700 | 428 |
| 542 | 20240806 | 100300 | 2700710200 | 76700 | 76600 | 76800 | 76600 | 149 |
| 543 | 20240806 | 100200 | 2689272600 | 76600 | 76500 | 76600 | 76400 | 662 |
| 544 | 20240806 | 100100 | 2638611500 | 76300 | 76400 | 76400 | 76200 | 252 |
| 545 | 20240806 | 100000 | 2619372100 | 76400 | 76300 | 76400 | 76300 | 140 |
| 546 | 20240806 | 095900 | 2608676200 | 76100 | 76200 | 76600 | 76000 | 1613 |
| 547 | 20240806 | 095800 | 2485765500 | 76200 | 76500 | 76600 | 76200 | 895 |
| 548 | 20240806 | 095700 | 2417538500 | 76400 | 76200 | 76500 | 76000 | 876 |
| 549 | 20240806 | 095600 | 2350712700 | 76000 | 75800 | 76100 | 75700 | 869 |
| 550 | 20240806 | 095500 | 2284731400 | 75900 | 75800 | 75900 | 75800 | 252 |
| 551 | 20240806 | 095400 | 2265618300 | 75600 | 75800 | 75800 | 75500 | 20 |
| 552 | 20240806 | 095300 | 2264106900 | 75800 | 75500 | 75800 | 75500 | 24 |
| 553 | 20240806 | 095200 | 2262294000 | 75800 | 75700 | 75800 | 75500 | 728 |
| 554 | 20240806 | 095100 | 2207198700 | 75500 | 75600 | 75700 | 75500 | 229 |
| 555 | 20240806 | 095000 | 2189890500 | 75500 | 75400 | 75500 | 75400 | 153 |
| 556 | 20240806 | 094900 | 2178343000 | 75500 | 75600 | 75600 | 75400 | 15 |
| 557 | 20240806 | 094800 | 2177210100 | 75500 | 75400 | 75500 | 75300 | 168 |
| 558 | 20240806 | 094700 | 2164543900 | 75400 | 75300 | 75500 | 75300 | 247 |
| 559 | 20240806 | 094600 | 2145924900 | 75500 | 75200 | 75500 | 75000 | 662 |
| 560 | 20240806 | 094500 | 2096052600 | 75000 | 74700 | 75000 | 74700 | 188 |
| 561 | 20240806 | 094400 | 2081968500 | 74800 | 74700 | 74800 | 74700 | 34 |
| 562 | 20240806 | 094300 | 2079427700 | 74600 | 74700 | 74700 | 74600 | 191 |
| 563 | 20240806 | 094200 | 2065169400 | 74900 | 75000 | 75000 | 74700 | 75 |
| 564 | 20240806 | 094100 | 2059557700 | 75000 | 75300 | 75300 | 75000 | 152 |
| 565 | 20240806 | 094000 | 2048141600 | 75300 | 74900 | 75300 | 74900 | 79 |
| 566 | 20240806 | 093900 | 2042201200 | 74800 | 74700 | 75000 | 74700 | 57 |
| 567 | 20240806 | 093800 | 2037936000 | 74700 | 74800 | 74900 | 74700 | 206 |
| 568 | 20240806 | 093700 | 2022540100 | 74800 | 75300 | 75400 | 74800 | 457 |
| 569 | 20240806 | 093600 | 1988281100 | 75300 | 75300 | 75400 | 75100 | 153 |
| 570 | 20240806 | 093500 | 1976773000 | 75200 | 75200 | 75300 | 75100 | 142 |
| 571 | 20240806 | 093400 | 1966107200 | 75100 | 75400 | 75400 | 75100 | 283 |
| 572 | 20240806 | 093300 | 1944811900 | 75400 | 74900 | 75400 | 74900 | 295 |
| 573 | 20240806 | 093200 | 1922635900 | 74900 | 74600 | 75000 | 74600 | 46 |
| 574 | 20240806 | 093100 | 1919192000 | 74600 | 74500 | 74600 | 74500 | 72 |
| 575 | 20240806 | 093000 | 1913827900 | 74400 | 74800 | 75000 | 74400 | 554 |
| 576 | 20240806 | 092900 | 1872404700 | 74800 | 74700 | 74800 | 74400 | 214 |
| 577 | 20240806 | 092800 | 1856468000 | 74700 | 74200 | 74700 | 74200 | 868 |
| 578 | 20240806 | 092700 | 1791845400 | 73800 | 74200 | 74200 | 73800 | 27 |
| 579 | 20240806 | 092600 | 1789851400 | 74100 | 74000 | 74100 | 73800 | 1360 |
| 580 | 20240806 | 092500 | 1689415500 | 74000 | 74500 | 74800 | 73900 | 681 |
| 581 | 20240806 | 092400 | 1638697700 | 74500 | 73900 | 74500 | 73900 | 355 |
| 582 | 20240806 | 092300 | 1612340200 | 74200 | 74000 | 74300 | 73800 | 177 |
| 583 | 20240806 | 092200 | 1599270300 | 74100 | 74500 | 74500 | 74100 | 107 |
| 584 | 20240806 | 092100 | 1591315000 | 74500 | 74500 | 74500 | 74100 | 18 |
| 585 | 20240806 | 092000 | 1589978800 | 74500 | 74000 | 74500 | 73900 | 350 |
| 586 | 20240806 | 091900 | 1564055300 | 73900 | 73600 | 73900 | 73600 | 44 |
| 587 | 20240806 | 091800 | 1560808400 | 73800 | 73500 | 73900 | 73500 | 196 |
| 588 | 20240806 | 091700 | 1546388200 | 73500 | 73800 | 74200 | 73400 | 1367 |
| 589 | 20240806 | 091600 | 1445319100 | 73800 | 74100 | 74600 | 73800 | 1283 |
| 590 | 20240806 | 091500 | 1350330300 | 74200 | 74300 | 74300 | 74100 | 230 |
| 591 | 20240806 | 091400 | 1333267600 | 74500 | 74200 | 74700 | 74100 | 1152 |
| 592 | 20240806 | 091300 | 1247562600 | 74200 | 74000 | 74200 | 73800 | 1074 |
| 593 | 20240806 | 091200 | 1168104800 | 74100 | 73600 | 74200 | 73600 | 593 |
| 594 | 20240806 | 091100 | 1124261700 | 73500 | 71600 | 73800 | 71500 | 1684 |
| 595 | 20240806 | 091000 | 1001533500 | 71500 | 71400 | 71500 | 71400 | 178 |
| 596 | 20240806 | 090900 | 988815200 | 71400 | 72000 | 72000 | 71400 | 1428 |
| 597 | 20240806 | 090800 | 886729800 | 71700 | 72700 | 72900 | 71700 | 1045 |
| 598 | 20240806 | 090700 | 811015100 | 72800 | 73200 | 73300 | 72800 | 2495 |
| 599 | 20240806 | 090600 | 628982900 | 73300 | 74000 | 74000 | 73200 | 873 |
| 600 | 20240806 | 090500 | 564855300 | 74000 | 73800 | 74200 | 73600 | 795 |
| 601 | 20240806 | 090400 | 506164100 | 73400 | 73300 | 73800 | 73200 | 796 |
| 602 | 20240806 | 090300 | 447651000 | 73300 | 73100 | 73400 | 72800 | 776 |
| 603 | 20240806 | 090200 | 390855800 | 73000 | 72200 | 73500 | 72200 | 590 |
| 604 | 20240806 | 090100 | 347852900 | 72200 | 72400 | 72700 | 72000 | 1953 |
| 605 | 20240806 | 090000 | 206712800 | 72400 | 70000 | 72500 | 70000 | 2871 |