31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 184000 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 1063 |
| 3 | 20240806 | 183900 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20240806 | 183800 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20240806 | 183700 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20240806 | 183600 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20240806 | 183500 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20240806 | 183400 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20240806 | 183300 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20240806 | 183200 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20240806 | 183100 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20240806 | 183000 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20240806 | 182900 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20240806 | 182800 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20240806 | 182700 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20240806 | 182600 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20240806 | 182500 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20240806 | 182400 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20240806 | 182300 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20240806 | 182200 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20240806 | 182100 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20240806 | 182000 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20240806 | 181900 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20240806 | 181800 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20240806 | 181700 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20240806 | 181600 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20240806 | 181500 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20240806 | 181400 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20240806 | 181300 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20240806 | 181200 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20240806 | 181100 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20240806 | 181000 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 1063 |
| 33 | 20240806 | 180900 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20240806 | 180800 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20240806 | 180700 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20240806 | 180600 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20240806 | 180500 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20240806 | 180400 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20240806 | 180300 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20240806 | 180200 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20240806 | 180100 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20240806 | 180000 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20240806 | 175900 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20240806 | 175800 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20240806 | 175700 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20240806 | 175600 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20240806 | 175500 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20240806 | 175400 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20240806 | 175300 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20240806 | 175200 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20240806 | 175100 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20240806 | 175000 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20240806 | 174900 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20240806 | 174800 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20240806 | 174700 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20240806 | 174600 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20240806 | 174500 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20240806 | 174400 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20240806 | 174300 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20240806 | 174200 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20240806 | 174100 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20240806 | 174000 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 1063 |
| 63 | 20240806 | 173900 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20240806 | 173800 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20240806 | 173700 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20240806 | 173600 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20240806 | 173500 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20240806 | 173400 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20240806 | 173300 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20240806 | 173200 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20240806 | 173100 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20240806 | 173000 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20240806 | 172900 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20240806 | 172800 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20240806 | 172700 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20240806 | 172600 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20240806 | 172500 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20240806 | 172400 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20240806 | 172300 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20240806 | 172200 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20240806 | 172100 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20240806 | 172000 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20240806 | 171900 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20240806 | 171800 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20240806 | 171700 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20240806 | 171600 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20240806 | 171500 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20240806 | 171400 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20240806 | 171300 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20240806 | 171200 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20240806 | 171100 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20240806 | 171000 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 1063 |
| 93 | 20240806 | 170900 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20240806 | 170800 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20240806 | 170700 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20240806 | 170600 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20240806 | 170500 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20240806 | 170400 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20240806 | 170300 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20240806 | 170200 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20240806 | 170100 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20240806 | 170000 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20240806 | 165900 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20240806 | 165800 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20240806 | 165700 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20240806 | 165600 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20240806 | 165500 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20240806 | 165400 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20240806 | 165300 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20240806 | 165200 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20240806 | 165100 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20240806 | 165000 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20240806 | 164900 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20240806 | 164800 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20240806 | 164700 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20240806 | 164600 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20240806 | 164500 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20240806 | 164400 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20240806 | 164300 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20240806 | 164200 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20240806 | 164100 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20240806 | 164000 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 1063 |
| 123 | 20240806 | 163900 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20240806 | 163800 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20240806 | 163700 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20240806 | 163600 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20240806 | 163500 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20240806 | 163400 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20240806 | 163300 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20240806 | 163200 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20240806 | 163100 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20240806 | 163000 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20240806 | 162900 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20240806 | 162800 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20240806 | 162700 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20240806 | 162600 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20240806 | 162500 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20240806 | 162400 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20240806 | 162300 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20240806 | 162200 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20240806 | 162100 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20240806 | 162000 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20240806 | 161900 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20240806 | 161800 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20240806 | 161700 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20240806 | 161600 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20240806 | 161500 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20240806 | 161400 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20240806 | 161300 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20240806 | 161200 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20240806 | 161100 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20240806 | 161000 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 1063 |
| 153 | 20240806 | 160900 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20240806 | 160800 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20240806 | 160700 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20240806 | 160600 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20240806 | 160500 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20240806 | 160400 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20240806 | 160300 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20240806 | 160200 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20240806 | 160100 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20240806 | 160000 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20240806 | 155900 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20240806 | 155800 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20240806 | 155700 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20240806 | 155600 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20240806 | 155500 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20240806 | 155400 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20240806 | 155300 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20240806 | 155200 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20240806 | 155100 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20240806 | 155000 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20240806 | 154900 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20240806 | 154800 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20240806 | 154700 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20240806 | 154600 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20240806 | 154500 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20240806 | 154400 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20240806 | 154300 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20240806 | 154200 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20240806 | 154100 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20240806 | 154000 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 1063 |
| 183 | 20240806 | 153900 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20240806 | 153800 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20240806 | 153700 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20240806 | 153600 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20240806 | 153500 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20240806 | 153400 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20240806 | 153300 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20240806 | 153200 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20240806 | 153100 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20240806 | 153000 | 2614081890 | 20550 | 20550 | 20550 | 20550 | 1063 |
| 193 | 20240806 | 152900 | 2592237240 | 20650 | 20650 | 20650 | 20650 | 0 |
| 194 | 20240806 | 152800 | 2592237240 | 20650 | 20650 | 20650 | 20650 | 0 |
| 195 | 20240806 | 152700 | 2592237240 | 20650 | 20650 | 20650 | 20650 | 0 |
| 196 | 20240806 | 152600 | 2592237240 | 20650 | 20650 | 20650 | 20650 | 0 |
| 197 | 20240806 | 152500 | 2592237240 | 20650 | 20650 | 20650 | 20650 | 0 |
| 198 | 20240806 | 152400 | 2592237240 | 20650 | 20650 | 20650 | 20650 | 0 |
| 199 | 20240806 | 152300 | 2592237240 | 20650 | 20650 | 20650 | 20650 | 0 |
| 200 | 20240806 | 152200 | 2592237240 | 20650 | 20650 | 20650 | 20650 | 0 |
| 201 | 20240806 | 152100 | 2592237240 | 20650 | 20650 | 20650 | 20650 | 0 |
| 202 | 20240806 | 152000 | 2592237240 | 20650 | 20650 | 20650 | 20650 | 0 |
| 203 | 20240806 | 151900 | 2592237240 | 20650 | 20550 | 20650 | 20550 | 12 |
| 204 | 20240806 | 151800 | 2591990440 | 20600 | 20700 | 20700 | 20550 | 2013 |
| 205 | 20240806 | 151700 | 2550526940 | 20700 | 20700 | 20700 | 20600 | 103 |
| 206 | 20240806 | 151600 | 2548396690 | 20650 | 20700 | 20700 | 20600 | 1591 |
| 207 | 20240806 | 151500 | 2515564290 | 20650 | 20700 | 20700 | 20650 | 575 |
| 208 | 20240806 | 151400 | 2503690190 | 20700 | 20650 | 20700 | 20650 | 183 |
| 209 | 20240806 | 151300 | 2499909090 | 20650 | 20700 | 20700 | 20650 | 44 |
| 210 | 20240806 | 151200 | 2498999440 | 20700 | 20700 | 20700 | 20700 | 35 |
| 211 | 20240806 | 151100 | 2498274940 | 20700 | 20700 | 20700 | 20700 | 41 |
| 212 | 20240806 | 151000 | 2497426240 | 20650 | 20650 | 20700 | 20650 | 71 |
| 213 | 20240806 | 150900 | 2495958040 | 20650 | 20700 | 20700 | 20650 | 115 |
| 214 | 20240806 | 150800 | 2493579190 | 20650 | 20650 | 20700 | 20650 | 539 |
| 215 | 20240806 | 150700 | 2482446690 | 20650 | 20650 | 20700 | 20650 | 427 |
| 216 | 20240806 | 150600 | 2473627840 | 20750 | 20700 | 20750 | 20700 | 196 |
| 217 | 20240806 | 150500 | 2469568840 | 20750 | 20750 | 20750 | 20750 | 6 |
| 218 | 20240806 | 150400 | 2469444340 | 20750 | 20750 | 20750 | 20750 | 37 |
| 219 | 20240806 | 150300 | 2468676590 | 20700 | 20700 | 20750 | 20700 | 123 |
| 220 | 20240806 | 150200 | 2466130090 | 20700 | 20650 | 20700 | 20650 | 349 |
| 221 | 20240806 | 150100 | 2458920290 | 20700 | 20750 | 20750 | 20700 | 237 |
| 222 | 20240806 | 150000 | 2454011890 | 20750 | 20750 | 20750 | 20750 | 16 |
| 223 | 20240806 | 145900 | 2453679890 | 20750 | 20750 | 20750 | 20750 | 70 |
| 224 | 20240806 | 145800 | 2452227390 | 20750 | 20700 | 20750 | 20700 | 22 |
| 225 | 20240806 | 145700 | 2451771640 | 20750 | 20700 | 20750 | 20700 | 113 |
| 226 | 20240806 | 145600 | 2449430840 | 20700 | 20700 | 20700 | 20700 | 25 |
| 227 | 20240806 | 145500 | 2448913340 | 20700 | 20600 | 20700 | 20600 | 242 |
| 228 | 20240806 | 145400 | 2443923640 | 20600 | 20700 | 20700 | 20600 | 847 |
| 229 | 20240806 | 145300 | 2426438390 | 20700 | 20700 | 20700 | 20700 | 72 |
| 230 | 20240806 | 145200 | 2424947990 | 20700 | 20700 | 20700 | 20700 | 190 |
| 231 | 20240806 | 145100 | 2421014990 | 20650 | 20650 | 20700 | 20650 | 185 |
| 232 | 20240806 | 145000 | 2417193290 | 20650 | 20650 | 20650 | 20650 | 33 |
| 233 | 20240806 | 144900 | 2416511840 | 20650 | 20650 | 20650 | 20600 | 69 |
| 234 | 20240806 | 144800 | 2415087740 | 20650 | 20600 | 20650 | 20600 | 102 |
| 235 | 20240806 | 144700 | 2412986290 | 20650 | 20650 | 20650 | 20650 | 44 |
| 236 | 20240806 | 144600 | 2412077690 | 20650 | 20650 | 20700 | 20650 | 131 |
| 237 | 20240806 | 144500 | 2409371090 | 20700 | 20650 | 20700 | 20650 | 81 |
| 238 | 20240806 | 144400 | 2407696040 | 20650 | 20650 | 20700 | 20650 | 63 |
| 239 | 20240806 | 144300 | 2406393590 | 20600 | 20650 | 20700 | 20600 | 122 |
| 240 | 20240806 | 144200 | 2403878990 | 20650 | 20600 | 20650 | 20600 | 95 |
| 241 | 20240806 | 144100 | 2401919340 | 20650 | 20700 | 20700 | 20650 | 49 |
| 242 | 20240806 | 144000 | 2400907140 | 20700 | 20700 | 20700 | 20700 | 37 |
| 243 | 20240806 | 143900 | 2400141240 | 20700 | 20700 | 20700 | 20650 | 46 |
| 244 | 20240806 | 143800 | 2399189540 | 20700 | 20650 | 20700 | 20650 | 119 |
| 245 | 20240806 | 143700 | 2396732040 | 20650 | 20650 | 20650 | 20650 | 21 |
| 246 | 20240806 | 143600 | 2396298390 | 20650 | 20650 | 20650 | 20650 | 47 |
| 247 | 20240806 | 143500 | 2395327840 | 20650 | 20650 | 20650 | 20650 | 29 |
| 248 | 20240806 | 143400 | 2394728990 | 20650 | 20700 | 20700 | 20600 | 153 |
| 249 | 20240806 | 143300 | 2391573340 | 20700 | 20700 | 20700 | 20700 | 29 |
| 250 | 20240806 | 143200 | 2390973040 | 20700 | 20650 | 20700 | 20650 | 29 |
| 251 | 20240806 | 143100 | 2390373090 | 20650 | 20650 | 20700 | 20650 | 68 |
| 252 | 20240806 | 143000 | 2388968290 | 20650 | 20650 | 20650 | 20650 | 24 |
| 253 | 20240806 | 142900 | 2388472690 | 20650 | 20650 | 20650 | 20650 | 52 |
| 254 | 20240806 | 142800 | 2387398890 | 20650 | 20700 | 20700 | 20650 | 29 |
| 255 | 20240806 | 142700 | 2386799290 | 20700 | 20700 | 20700 | 20650 | 41 |
| 256 | 20240806 | 142600 | 2385951140 | 20700 | 20650 | 20700 | 20650 | 1096 |
| 257 | 20240806 | 142500 | 2363318140 | 20650 | 20600 | 20650 | 20600 | 66 |
| 258 | 20240806 | 142400 | 2361957690 | 20600 | 20650 | 20650 | 20600 | 53 |
| 259 | 20240806 | 142300 | 2360865390 | 20650 | 20650 | 20650 | 20650 | 41 |
| 260 | 20240806 | 142200 | 2360018740 | 20550 | 20600 | 20600 | 20550 | 113 |
| 261 | 20240806 | 142100 | 2357694940 | 20600 | 20600 | 20600 | 20600 | 66 |
| 262 | 20240806 | 142000 | 2356335340 | 20600 | 20600 | 20600 | 20600 | 20 |
| 263 | 20240806 | 141900 | 2355923340 | 20600 | 20600 | 20600 | 20550 | 260 |
| 264 | 20240806 | 141800 | 2350577340 | 20600 | 20600 | 20600 | 20600 | 69 |
| 265 | 20240806 | 141700 | 2349155940 | 20600 | 20550 | 20600 | 20550 | 41 |
| 266 | 20240806 | 141600 | 2348312290 | 20550 | 20650 | 20650 | 20350 | 1327 |
| 267 | 20240806 | 141500 | 2321176640 | 20650 | 20600 | 20650 | 20550 | 122 |
| 268 | 20240806 | 141400 | 2318666340 | 20600 | 20600 | 20600 | 20600 | 59 |
| 269 | 20240806 | 141300 | 2317450940 | 20600 | 20650 | 20650 | 20550 | 76 |
| 270 | 20240806 | 141200 | 2315887490 | 20650 | 20650 | 20650 | 20600 | 88 |
| 271 | 20240806 | 141100 | 2314072890 | 20600 | 20650 | 20650 | 20600 | 136 |
| 272 | 20240806 | 141000 | 2311268490 | 20650 | 20650 | 20650 | 20650 | 56 |
| 273 | 20240806 | 140900 | 2310112090 | 20650 | 20650 | 20650 | 20650 | 18 |
| 274 | 20240806 | 140800 | 2309740390 | 20600 | 20650 | 20650 | 20600 | 73 |
| 275 | 20240806 | 140700 | 2308233240 | 20700 | 20650 | 20700 | 20650 | 31 |
| 276 | 20240806 | 140600 | 2307591990 | 20600 | 20650 | 20700 | 20600 | 68 |
| 277 | 20240806 | 140500 | 2306186240 | 20650 | 20700 | 20700 | 20650 | 112 |
| 278 | 20240806 | 140400 | 2303873090 | 20700 | 20650 | 20700 | 20650 | 559 |
| 279 | 20240806 | 140300 | 2292328040 | 20650 | 20650 | 20650 | 20650 | 46 |
| 280 | 20240806 | 140200 | 2291378140 | 20650 | 20550 | 20650 | 20550 | 107 |
| 281 | 20240806 | 140100 | 2289178590 | 20550 | 20650 | 20700 | 20550 | 850 |
| 282 | 20240806 | 140000 | 2271679290 | 20650 | 20600 | 20700 | 20600 | 210 |
| 283 | 20240806 | 135900 | 2267351740 | 20700 | 20650 | 20700 | 20650 | 61 |
| 284 | 20240806 | 135800 | 2266091440 | 20700 | 20650 | 20700 | 20650 | 998 |
| 285 | 20240806 | 135700 | 2245482140 | 20700 | 20700 | 20750 | 20700 | 107 |
| 286 | 20240806 | 135600 | 2243265740 | 20750 | 20750 | 20750 | 20700 | 47 |
| 287 | 20240806 | 135500 | 2242291240 | 20750 | 20750 | 20750 | 20750 | 35 |
| 288 | 20240806 | 135400 | 2241564990 | 20750 | 20700 | 20750 | 20700 | 32 |
| 289 | 20240806 | 135300 | 2240901390 | 20750 | 20700 | 20750 | 20700 | 213 |
| 290 | 20240806 | 135200 | 2236490490 | 20700 | 20700 | 20700 | 20700 | 229 |
| 291 | 20240806 | 135100 | 2231750190 | 20700 | 20650 | 20700 | 20650 | 50 |
| 292 | 20240806 | 135000 | 2230715940 | 20700 | 20750 | 20750 | 20700 | 561 |
| 293 | 20240806 | 134900 | 2219102040 | 20750 | 20750 | 20750 | 20750 | 49 |
| 294 | 20240806 | 134800 | 2218085290 | 20750 | 20700 | 20750 | 20700 | 68 |
| 295 | 20240806 | 134700 | 2216677290 | 20750 | 20750 | 20750 | 20700 | 314 |
| 296 | 20240806 | 134600 | 2210172090 | 20750 | 20800 | 20800 | 20750 | 56 |
| 297 | 20240806 | 134500 | 2209008340 | 20750 | 20750 | 20800 | 20750 | 250 |
| 298 | 20240806 | 134400 | 2203820240 | 20850 | 20850 | 20850 | 20850 | 6 |
| 299 | 20240806 | 134300 | 2203695140 | 20800 | 20800 | 20800 | 20800 | 56 |
| 300 | 20240806 | 134200 | 2202530340 | 20800 | 20800 | 20800 | 20800 | 19 |
| 301 | 20240806 | 134100 | 2202135140 | 20800 | 20750 | 20800 | 20750 | 352 |
| 302 | 20240806 | 134000 | 2194830540 | 20750 | 20700 | 20750 | 20700 | 1035 |
| 303 | 20240806 | 133900 | 2173355990 | 20700 | 20650 | 20700 | 20650 | 12 |
| 304 | 20240806 | 133800 | 2173108090 | 20650 | 20650 | 20650 | 20650 | 27 |
| 305 | 20240806 | 133700 | 2172550540 | 20650 | 20650 | 20650 | 20650 | 22 |
| 306 | 20240806 | 133600 | 2172096240 | 20650 | 20700 | 20700 | 20650 | 118 |
| 307 | 20240806 | 133500 | 2169659040 | 20700 | 20650 | 20700 | 20650 | 247 |
| 308 | 20240806 | 133400 | 2164557890 | 20650 | 20650 | 20650 | 20600 | 401 |
| 309 | 20240806 | 133300 | 2156282240 | 20650 | 20750 | 20750 | 20650 | 260 |
| 310 | 20240806 | 133200 | 2150912540 | 20650 | 20800 | 20800 | 20650 | 764 |
| 311 | 20240806 | 133100 | 2135123590 | 20750 | 20750 | 20750 | 20750 | 18 |
| 312 | 20240806 | 133000 | 2134750090 | 20700 | 20800 | 20800 | 20700 | 503 |
| 313 | 20240806 | 132900 | 2124322990 | 20700 | 20800 | 20800 | 20700 | 1484 |
| 314 | 20240806 | 132800 | 2093486040 | 20850 | 20850 | 20850 | 20850 | 27 |
| 315 | 20240806 | 132700 | 2092923090 | 20800 | 20800 | 20800 | 20800 | 29 |
| 316 | 20240806 | 132600 | 2092319890 | 20800 | 20800 | 20800 | 20800 | 31 |
| 317 | 20240806 | 132500 | 2091675090 | 20800 | 20800 | 20800 | 20750 | 27 |
| 318 | 20240806 | 132400 | 2091113940 | 20800 | 20800 | 20800 | 20800 | 22 |
| 319 | 20240806 | 132300 | 2090656340 | 20800 | 20850 | 20850 | 20800 | 47 |
| 320 | 20240806 | 132200 | 2089677890 | 20850 | 20800 | 20850 | 20800 | 80 |
| 321 | 20240806 | 132100 | 2088012840 | 20850 | 20850 | 20850 | 20850 | 13 |
| 322 | 20240806 | 132000 | 2087741790 | 20850 | 20850 | 20850 | 20850 | 11 |
| 323 | 20240806 | 131900 | 2087512440 | 20900 | 20850 | 20900 | 20850 | 46 |
| 324 | 20240806 | 131800 | 2086552540 | 20850 | 20850 | 20850 | 20850 | 11 |
| 325 | 20240806 | 131700 | 2086323190 | 20800 | 20850 | 20850 | 20800 | 77 |
| 326 | 20240806 | 131600 | 2084719490 | 20800 | 20900 | 20900 | 20800 | 163 |
| 327 | 20240806 | 131500 | 2081320490 | 20900 | 20900 | 20900 | 20900 | 217 |
| 328 | 20240806 | 131400 | 2076785190 | 20850 | 20900 | 20900 | 20850 | 25 |
| 329 | 20240806 | 131300 | 2076263190 | 20850 | 20850 | 20850 | 20850 | 6 |
| 330 | 20240806 | 131200 | 2076138090 | 20850 | 20850 | 20850 | 20850 | 30 |
| 331 | 20240806 | 131100 | 2075512590 | 20850 | 20850 | 20850 | 20850 | 24 |
| 332 | 20240806 | 131000 | 2075012190 | 20850 | 20850 | 20850 | 20850 | 23 |
| 333 | 20240806 | 130900 | 2074532640 | 20850 | 20850 | 20850 | 20800 | 251 |
| 334 | 20240806 | 130800 | 2069303990 | 20800 | 20900 | 20900 | 20800 | 98 |
| 335 | 20240806 | 130700 | 2067259640 | 20900 | 20900 | 20900 | 20900 | 8 |
| 336 | 20240806 | 130600 | 2067092440 | 20900 | 20900 | 20900 | 20850 | 114 |
| 337 | 20240806 | 130500 | 2064714340 | 20900 | 20900 | 20900 | 20850 | 30 |
| 338 | 20240806 | 130400 | 2064087740 | 20850 | 20900 | 20900 | 20850 | 24 |
| 339 | 20240806 | 130300 | 2063586640 | 20900 | 20900 | 20900 | 20900 | 24 |
| 340 | 20240806 | 130200 | 2063085040 | 20900 | 20900 | 20900 | 20900 | 29 |
| 341 | 20240806 | 130100 | 2062478940 | 20900 | 20900 | 20900 | 20850 | 38 |
| 342 | 20240806 | 130000 | 2061685490 | 20900 | 20900 | 20900 | 20900 | 10 |
| 343 | 20240806 | 125900 | 2061476490 | 20900 | 20900 | 20900 | 20900 | 16 |
| 344 | 20240806 | 125800 | 2061142090 | 20900 | 20850 | 20900 | 20850 | 138 |
| 345 | 20240806 | 125700 | 2058263140 | 20900 | 20900 | 20900 | 20900 | 15 |
| 346 | 20240806 | 125600 | 2057949640 | 20900 | 20850 | 20900 | 20850 | 36 |
| 347 | 20240806 | 125500 | 2057198240 | 20900 | 20900 | 20900 | 20900 | 40 |
| 348 | 20240806 | 125400 | 2056362240 | 20900 | 20850 | 20900 | 20850 | 939 |
| 349 | 20240806 | 125300 | 2036783540 | 20900 | 20900 | 20900 | 20900 | 88 |
| 350 | 20240806 | 125200 | 2034944340 | 20900 | 20900 | 20900 | 20900 | 111 |
| 351 | 20240806 | 125100 | 2032624440 | 20900 | 20900 | 20900 | 20900 | 53 |
| 352 | 20240806 | 125000 | 2031516740 | 20900 | 20900 | 20900 | 20900 | 32 |
| 353 | 20240806 | 124900 | 2030847940 | 20900 | 20900 | 20900 | 20900 | 13 |
| 354 | 20240806 | 124800 | 2030576240 | 20900 | 20900 | 20900 | 20900 | 30 |
| 355 | 20240806 | 124700 | 2029949240 | 20900 | 20900 | 20900 | 20900 | 59 |
| 356 | 20240806 | 124600 | 2028716140 | 20950 | 20950 | 20950 | 20950 | 5 |
| 357 | 20240806 | 124500 | 2028611390 | 20900 | 20900 | 20950 | 20850 | 47 |
| 358 | 20240806 | 124400 | 2027628490 | 20900 | 20950 | 20950 | 20850 | 317 |
| 359 | 20240806 | 124300 | 2021014740 | 20900 | 20900 | 20900 | 20900 | 8 |
| 360 | 20240806 | 124200 | 2020847540 | 20900 | 20900 | 20900 | 20900 | 25 |
| 361 | 20240806 | 124100 | 2020325040 | 20900 | 20900 | 20900 | 20900 | 29 |
| 362 | 20240806 | 124000 | 2019718940 | 20900 | 20850 | 20900 | 20850 | 211 |
| 363 | 20240806 | 123900 | 2015319040 | 20900 | 20900 | 20900 | 20900 | 20 |
| 364 | 20240806 | 123800 | 2014901040 | 20850 | 20900 | 20900 | 20850 | 45 |
| 365 | 20240806 | 123700 | 2013962340 | 20900 | 20900 | 20900 | 20900 | 72 |
| 366 | 20240806 | 123600 | 2012457540 | 20900 | 20900 | 20900 | 20900 | 8 |
| 367 | 20240806 | 123500 | 2012290340 | 20850 | 20850 | 20850 | 20850 | 14 |
| 368 | 20240806 | 123400 | 2011998440 | 20850 | 20800 | 20900 | 20800 | 161 |
| 369 | 20240806 | 123300 | 2008644990 | 20850 | 20800 | 20850 | 20800 | 43 |
| 370 | 20240806 | 123200 | 2007749490 | 20850 | 20850 | 20850 | 20850 | 509 |
| 371 | 20240806 | 123100 | 1997136840 | 20850 | 20800 | 20850 | 20800 | 72 |
| 372 | 20240806 | 123000 | 1995637690 | 20800 | 20800 | 20800 | 20800 | 22 |
| 373 | 20240806 | 122900 | 1995180090 | 20800 | 20800 | 20800 | 20800 | 115 |
| 374 | 20240806 | 122800 | 1992788090 | 20800 | 20750 | 20800 | 20750 | 163 |
| 375 | 20240806 | 122700 | 1989404990 | 20750 | 20750 | 20750 | 20750 | 26 |
| 376 | 20240806 | 122600 | 1988865490 | 20750 | 20750 | 20750 | 20750 | 37 |
| 377 | 20240806 | 122500 | 1988097740 | 20750 | 20750 | 20750 | 20750 | 20 |
| 378 | 20240806 | 122400 | 1987682740 | 20750 | 20750 | 20750 | 20700 | 311 |
| 379 | 20240806 | 122300 | 1981243440 | 20750 | 20750 | 20750 | 20750 | 49 |
| 380 | 20240806 | 122200 | 1980226690 | 20750 | 20750 | 20750 | 20750 | 112 |
| 381 | 20240806 | 122100 | 1977902690 | 20750 | 20750 | 20750 | 20750 | 28 |
| 382 | 20240806 | 122000 | 1977321690 | 20750 | 20750 | 20750 | 20750 | 30 |
| 383 | 20240806 | 121900 | 1976699190 | 20750 | 20750 | 20750 | 20750 | 30 |
| 384 | 20240806 | 121800 | 1976076690 | 20750 | 20750 | 20750 | 20750 | 28 |
| 385 | 20240806 | 121700 | 1975495690 | 20700 | 20700 | 20750 | 20700 | 201 |
| 386 | 20240806 | 121600 | 1971333840 | 20700 | 20700 | 20700 | 20700 | 32 |
| 387 | 20240806 | 121500 | 1970671440 | 20700 | 20700 | 20700 | 20700 | 22 |
| 388 | 20240806 | 121400 | 1970216040 | 20700 | 20700 | 20700 | 20700 | 15 |
| 389 | 20240806 | 121300 | 1969905540 | 20700 | 20650 | 20700 | 20650 | 37 |
| 390 | 20240806 | 121200 | 1969139690 | 20700 | 20750 | 20750 | 20650 | 293 |
| 391 | 20240806 | 121100 | 1963081690 | 20750 | 20700 | 20750 | 20700 | 73 |
| 392 | 20240806 | 121000 | 1961570340 | 20700 | 20700 | 20700 | 20700 | 32 |
| 393 | 20240806 | 120900 | 1960907940 | 20700 | 20750 | 20750 | 20700 | 170 |
| 394 | 20240806 | 120800 | 1957388440 | 20750 | 20750 | 20750 | 20750 | 12 |
| 395 | 20240806 | 120700 | 1957139440 | 20750 | 20750 | 20750 | 20750 | 39 |
| 396 | 20240806 | 120600 | 1956330190 | 20750 | 20750 | 20750 | 20700 | 40 |
| 397 | 20240806 | 120500 | 1955500690 | 20700 | 20750 | 20750 | 20700 | 22 |
| 398 | 20240806 | 120400 | 1955044940 | 20750 | 20700 | 20750 | 20700 | 7 |
| 399 | 20240806 | 120300 | 1954899740 | 20700 | 20750 | 20750 | 20700 | 205 |
| 400 | 20240806 | 120200 | 1950655090 | 20700 | 20700 | 20700 | 20700 | 75 |
| 401 | 20240806 | 120100 | 1949102590 | 20700 | 20750 | 20750 | 20700 | 324 |
| 402 | 20240806 | 120000 | 1942395740 | 20750 | 20750 | 20750 | 20750 | 25 |
| 403 | 20240806 | 115900 | 1941876990 | 20750 | 20750 | 20850 | 20750 | 91 |
| 404 | 20240806 | 115800 | 1939987990 | 20750 | 20800 | 20800 | 20700 | 544 |
| 405 | 20240806 | 115700 | 1928711440 | 20850 | 20850 | 20850 | 20850 | 13 |
| 406 | 20240806 | 115600 | 1928440390 | 20800 | 20800 | 20800 | 20800 | 31 |
| 407 | 20240806 | 115500 | 1927795590 | 20850 | 20850 | 20850 | 20800 | 57 |
| 408 | 20240806 | 115400 | 1926608740 | 20800 | 20850 | 20850 | 20800 | 125 |
| 409 | 20240806 | 115300 | 1924008340 | 20800 | 20850 | 20850 | 20800 | 81 |
| 410 | 20240806 | 115200 | 1922322190 | 20850 | 20850 | 20850 | 20850 | 30 |
| 411 | 20240806 | 115100 | 1921696690 | 20850 | 20850 | 20850 | 20850 | 13 |
| 412 | 20240806 | 115000 | 1921425640 | 20800 | 20800 | 20800 | 20800 | 64 |
| 413 | 20240806 | 114900 | 1920094440 | 20800 | 20800 | 20800 | 20800 | 518 |
| 414 | 20240806 | 114800 | 1909320040 | 20800 | 20800 | 20800 | 20800 | 82 |
| 415 | 20240806 | 114700 | 1907614440 | 20800 | 20800 | 20800 | 20800 | 16 |
| 416 | 20240806 | 114600 | 1907281640 | 20800 | 20800 | 20800 | 20800 | 221 |
| 417 | 20240806 | 114500 | 1902684840 | 20750 | 20800 | 20800 | 20750 | 107 |
| 418 | 20240806 | 114400 | 1900462940 | 20800 | 20750 | 20800 | 20750 | 239 |
| 419 | 20240806 | 114300 | 1895502990 | 20750 | 20750 | 20750 | 20750 | 15 |
| 420 | 20240806 | 114200 | 1895191740 | 20750 | 20750 | 20750 | 20750 | 41 |
| 421 | 20240806 | 114100 | 1894340990 | 20750 | 20750 | 20750 | 20750 | 36 |
| 422 | 20240806 | 114000 | 1893593990 | 20750 | 20700 | 20750 | 20700 | 20 |
| 423 | 20240806 | 113900 | 1893179590 | 20750 | 20750 | 20750 | 20750 | 22 |
| 424 | 20240806 | 113800 | 1892723090 | 20750 | 20750 | 20750 | 20750 | 33 |
| 425 | 20240806 | 113700 | 1892038340 | 20750 | 20600 | 20750 | 20600 | 1140 |
| 426 | 20240806 | 113600 | 1868547990 | 20600 | 20600 | 20600 | 20600 | 1 |
| 427 | 20240806 | 113500 | 1868527390 | 20600 | 20600 | 20600 | 20550 | 107 |
| 428 | 20240806 | 113400 | 1866326740 | 20600 | 20600 | 20600 | 20600 | 29 |
| 429 | 20240806 | 113300 | 1865729340 | 20600 | 20600 | 20600 | 20600 | 12 |
| 430 | 20240806 | 113200 | 1865482140 | 20600 | 20600 | 20600 | 20600 | 19 |
| 431 | 20240806 | 113100 | 1865090740 | 20600 | 20550 | 20600 | 20550 | 52 |
| 432 | 20240806 | 113000 | 1864021740 | 20550 | 20550 | 20550 | 20550 | 120 |
| 433 | 20240806 | 112900 | 1861555740 | 20600 | 20600 | 20600 | 20550 | 148 |
| 434 | 20240806 | 112800 | 1858513690 | 20600 | 20600 | 20600 | 20600 | 33 |
| 435 | 20240806 | 112700 | 1857833890 | 20600 | 20550 | 20600 | 20550 | 381 |
| 436 | 20240806 | 112600 | 1850003440 | 20550 | 20550 | 20550 | 20550 | 41 |
| 437 | 20240806 | 112500 | 1849160890 | 20550 | 20550 | 20550 | 20550 | 60 |
| 438 | 20240806 | 112400 | 1847927890 | 20550 | 20550 | 20550 | 20550 | 45 |
| 439 | 20240806 | 112300 | 1847003140 | 20550 | 20550 | 20550 | 20550 | 19 |
| 440 | 20240806 | 112200 | 1846612690 | 20550 | 20500 | 20550 | 20500 | 25 |
| 441 | 20240806 | 112100 | 1846099540 | 20500 | 20500 | 20500 | 20500 | 33 |
| 442 | 20240806 | 112000 | 1845423040 | 20500 | 20500 | 20500 | 20500 | 39 |
| 443 | 20240806 | 111900 | 1844623540 | 20500 | 20450 | 20500 | 20400 | 396 |
| 444 | 20240806 | 111800 | 1836542140 | 20500 | 20500 | 20500 | 20500 | 78 |
| 445 | 20240806 | 111700 | 1834943140 | 20500 | 20550 | 20550 | 20500 | 199 |
| 446 | 20240806 | 111600 | 1830861940 | 20450 | 20400 | 20450 | 20350 | 1646 |
| 447 | 20240806 | 111500 | 1797339140 | 20400 | 20400 | 20400 | 20400 | 23 |
| 448 | 20240806 | 111400 | 1796869940 | 20400 | 20400 | 20400 | 20400 | 48 |
| 449 | 20240806 | 111300 | 1795890740 | 20400 | 20450 | 20450 | 20400 | 110 |
| 450 | 20240806 | 111200 | 1793645740 | 20450 | 20450 | 20450 | 20450 | 8 |
| 451 | 20240806 | 111100 | 1793482140 | 20450 | 20450 | 20450 | 20400 | 47 |
| 452 | 20240806 | 111000 | 1792521590 | 20400 | 20350 | 20400 | 20350 | 274 |
| 453 | 20240806 | 110900 | 1786936040 | 20350 | 20450 | 20450 | 20350 | 439 |
| 454 | 20240806 | 110800 | 1778001690 | 20400 | 20500 | 20500 | 20400 | 519 |
| 455 | 20240806 | 110700 | 1767403540 | 20500 | 20550 | 20600 | 20500 | 893 |
| 456 | 20240806 | 110600 | 1749069790 | 20550 | 20550 | 20550 | 20550 | 46 |
| 457 | 20240806 | 110500 | 1748124490 | 20550 | 20550 | 20550 | 20550 | 12 |
| 458 | 20240806 | 110400 | 1747877890 | 20600 | 20600 | 20600 | 20600 | 12 |
| 459 | 20240806 | 110300 | 1747630690 | 20600 | 20600 | 20650 | 20600 | 51 |
| 460 | 20240806 | 110200 | 1746579340 | 20600 | 20550 | 20600 | 20550 | 23 |
| 461 | 20240806 | 110100 | 1746105890 | 20600 | 20600 | 20600 | 20600 | 7 |
| 462 | 20240806 | 110000 | 1745961690 | 20600 | 20550 | 20600 | 20550 | 42 |
| 463 | 20240806 | 105900 | 1745098340 | 20500 | 20550 | 20550 | 20500 | 113 |
| 464 | 20240806 | 105800 | 1742781790 | 20500 | 20500 | 20500 | 20500 | 114 |
| 465 | 20240806 | 105700 | 1740444790 | 20500 | 20500 | 20500 | 20400 | 358 |
| 466 | 20240806 | 105600 | 1733132590 | 20550 | 20550 | 20600 | 20550 | 93 |
| 467 | 20240806 | 105500 | 1731220540 | 20550 | 20450 | 20550 | 20450 | 9 |
| 468 | 20240806 | 105400 | 1731035790 | 20450 | 20500 | 20500 | 20350 | 509 |
| 469 | 20240806 | 105300 | 1720635590 | 20500 | 20550 | 20600 | 20500 | 121 |
| 470 | 20240806 | 105200 | 1718148090 | 20500 | 20500 | 20500 | 20500 | 0 |
| 471 | 20240806 | 105100 | 1718148090 | 20500 | 20600 | 20600 | 20450 | 687 |
| 472 | 20240806 | 105000 | 1704065440 | 20600 | 20600 | 20600 | 20600 | 18 |
| 473 | 20240806 | 104900 | 1703694640 | 20600 | 20550 | 20600 | 20550 | 220 |
| 474 | 20240806 | 104800 | 1699172040 | 20550 | 20550 | 20550 | 20450 | 442 |
| 475 | 20240806 | 104700 | 1690108040 | 20600 | 20550 | 20600 | 20550 | 1174 |
| 476 | 20240806 | 104600 | 1665981740 | 20500 | 20500 | 20550 | 20500 | 163 |
| 477 | 20240806 | 104500 | 1662639890 | 20450 | 20550 | 20600 | 20450 | 679 |
| 478 | 20240806 | 104400 | 1648737890 | 20550 | 20650 | 20650 | 20550 | 122 |
| 479 | 20240806 | 104300 | 1646225590 | 20450 | 20450 | 20550 | 20400 | 1091 |
| 480 | 20240806 | 104200 | 1623923890 | 20500 | 20450 | 20500 | 20400 | 1126 |
| 481 | 20240806 | 104100 | 1600911740 | 20500 | 20500 | 20550 | 20500 | 363 |
| 482 | 20240806 | 104000 | 1593463240 | 20500 | 20650 | 20650 | 20500 | 194 |
| 483 | 20240806 | 103900 | 1589478290 | 20650 | 20650 | 20650 | 20550 | 845 |
| 484 | 20240806 | 103800 | 1572077840 | 20700 | 20650 | 20700 | 20650 | 129 |
| 485 | 20240806 | 103700 | 1569413340 | 20700 | 20750 | 20750 | 20700 | 193 |
| 486 | 20240806 | 103600 | 1565417190 | 20750 | 20750 | 20750 | 20700 | 28 |
| 487 | 20240806 | 103500 | 1564836790 | 20700 | 20750 | 20750 | 20700 | 52 |
| 488 | 20240806 | 103400 | 1563758690 | 20750 | 20750 | 20750 | 20600 | 553 |
| 489 | 20240806 | 103300 | 1552322440 | 20750 | 20750 | 20750 | 20700 | 2066 |
| 490 | 20240806 | 103200 | 1509523740 | 20750 | 20800 | 20800 | 20750 | 1084 |
| 491 | 20240806 | 103100 | 1487029840 | 20800 | 20850 | 20850 | 20800 | 529 |
| 492 | 20240806 | 103000 | 1476026240 | 20850 | 20850 | 20850 | 20800 | 1005 |
| 493 | 20240806 | 102900 | 1455086290 | 20900 | 20900 | 20950 | 20850 | 635 |
| 494 | 20240806 | 102800 | 1441814340 | 20950 | 21000 | 21000 | 20950 | 48 |
| 495 | 20240806 | 102700 | 1440806740 | 21000 | 20950 | 21000 | 20950 | 238 |
| 496 | 20240806 | 102600 | 1435820290 | 21000 | 21050 | 21050 | 21000 | 82 |
| 497 | 20240806 | 102500 | 1434098040 | 21000 | 20950 | 21000 | 20900 | 1643 |
| 498 | 20240806 | 102400 | 1399601740 | 20950 | 21000 | 21000 | 20950 | 70 |
| 499 | 20240806 | 102300 | 1398134940 | 20950 | 21000 | 21000 | 20950 | 1018 |
| 500 | 20240806 | 102200 | 1376807440 | 20950 | 20950 | 21000 | 20950 | 145 |
| 501 | 20240806 | 102100 | 1373769440 | 21000 | 21000 | 21000 | 21000 | 46 |
| 502 | 20240806 | 102000 | 1372803440 | 20950 | 20950 | 20950 | 20950 | 212 |
| 503 | 20240806 | 101900 | 1368362040 | 20950 | 20950 | 20950 | 20950 | 226 |
| 504 | 20240806 | 101800 | 1363627340 | 21000 | 21000 | 21100 | 20950 | 423 |
| 505 | 20240806 | 101700 | 1354757040 | 21000 | 21050 | 21050 | 21000 | 872 |
| 506 | 20240806 | 101600 | 1336440890 | 21050 | 21000 | 21050 | 21000 | 31 |
| 507 | 20240806 | 101500 | 1335788840 | 21100 | 21100 | 21100 | 21050 | 252 |
| 508 | 20240806 | 101400 | 1330483040 | 21100 | 21050 | 21100 | 21050 | 144 |
| 509 | 20240806 | 101300 | 1327450140 | 21000 | 21100 | 21100 | 21000 | 53 |
| 510 | 20240806 | 101200 | 1326334790 | 21050 | 21050 | 21050 | 21000 | 345 |
| 511 | 20240806 | 101100 | 1319072640 | 21050 | 21150 | 21150 | 21000 | 1147 |
| 512 | 20240806 | 101000 | 1294901340 | 21150 | 21100 | 21150 | 21100 | 27 |
| 513 | 20240806 | 100900 | 1294330790 | 21100 | 21150 | 21150 | 21100 | 278 |
| 514 | 20240806 | 100800 | 1288456090 | 21150 | 21200 | 21250 | 21150 | 243 |
| 515 | 20240806 | 100700 | 1283306040 | 21200 | 21300 | 21300 | 21150 | 279 |
| 516 | 20240806 | 100600 | 1277380990 | 21300 | 21350 | 21350 | 21300 | 682 |
| 517 | 20240806 | 100500 | 1262827990 | 21300 | 21150 | 21300 | 21150 | 1786 |
| 518 | 20240806 | 100400 | 1224900890 | 21200 | 21150 | 21200 | 21150 | 322 |
| 519 | 20240806 | 100300 | 1218090040 | 21200 | 21150 | 21200 | 21100 | 92 |
| 520 | 20240806 | 100200 | 1216145290 | 21200 | 21150 | 21200 | 21150 | 600 |
| 521 | 20240806 | 100100 | 1203454140 | 21150 | 21200 | 21200 | 21150 | 58 |
| 522 | 20240806 | 100000 | 1202224690 | 21200 | 21200 | 21200 | 21150 | 91 |
| 523 | 20240806 | 095900 | 1200296490 | 21200 | 21200 | 21250 | 21200 | 66 |
| 524 | 20240806 | 095800 | 1198896840 | 21200 | 21250 | 21250 | 21200 | 297 |
| 525 | 20240806 | 095700 | 1192599690 | 21250 | 21250 | 21250 | 21250 | 782 |
| 526 | 20240806 | 095600 | 1175982190 | 21250 | 21200 | 21250 | 21200 | 570 |
| 527 | 20240806 | 095500 | 1163897890 | 21200 | 21050 | 21200 | 21050 | 836 |
| 528 | 20240806 | 095400 | 1146214340 | 21050 | 21150 | 21150 | 21050 | 1404 |
| 529 | 20240806 | 095300 | 1116610190 | 21150 | 21150 | 21150 | 21150 | 24 |
| 530 | 20240806 | 095200 | 1116102590 | 21150 | 21100 | 21150 | 21100 | 12 |
| 531 | 20240806 | 095100 | 1115848940 | 21150 | 21200 | 21200 | 21100 | 282 |
| 532 | 20240806 | 095000 | 1109886440 | 21200 | 21150 | 21250 | 21150 | 185 |
| 533 | 20240806 | 094900 | 1105968690 | 21250 | 21200 | 21250 | 21200 | 965 |
| 534 | 20240806 | 094800 | 1085509990 | 21150 | 21200 | 21200 | 21150 | 481 |
| 535 | 20240806 | 094700 | 1075336090 | 21200 | 21200 | 21200 | 21150 | 87 |
| 536 | 20240806 | 094600 | 1073492890 | 21200 | 21200 | 21200 | 21200 | 247 |
| 537 | 20240806 | 094500 | 1068256490 | 21200 | 21150 | 21200 | 21150 | 149 |
| 538 | 20240806 | 094400 | 1065103940 | 21150 | 21100 | 21150 | 21100 | 450 |
| 539 | 20240806 | 094300 | 1055602390 | 21150 | 21050 | 21150 | 21050 | 437 |
| 540 | 20240806 | 094200 | 1046385040 | 21100 | 21150 | 21200 | 21100 | 194 |
| 541 | 20240806 | 094100 | 1042284640 | 21200 | 21150 | 21200 | 21150 | 734 |
| 542 | 20240806 | 094000 | 1026754790 | 21100 | 21000 | 21100 | 21000 | 1161 |
| 543 | 20240806 | 093900 | 1002306140 | 21000 | 21050 | 21100 | 21000 | 1122 |
| 544 | 20240806 | 093800 | 978711340 | 21050 | 20950 | 21100 | 20950 | 691 |
| 545 | 20240806 | 093700 | 964205140 | 21000 | 21050 | 21100 | 21000 | 719 |
| 546 | 20240806 | 093600 | 949087190 | 21100 | 21050 | 21100 | 21000 | 640 |
| 547 | 20240806 | 093500 | 935615490 | 21000 | 20950 | 21000 | 20900 | 1009 |
| 548 | 20240806 | 093400 | 914456840 | 21000 | 21000 | 21050 | 20950 | 127 |
| 549 | 20240806 | 093300 | 911790340 | 21000 | 21000 | 21100 | 20950 | 1934 |
| 550 | 20240806 | 093200 | 871148740 | 20850 | 20900 | 21000 | 20850 | 1138 |
| 551 | 20240806 | 093100 | 847337240 | 20900 | 20800 | 20950 | 20800 | 2816 |
| 552 | 20240806 | 093000 | 788609240 | 20750 | 20850 | 20850 | 20750 | 488 |
| 553 | 20240806 | 092900 | 778448140 | 20850 | 20800 | 20850 | 20800 | 1582 |
| 554 | 20240806 | 092800 | 745479990 | 20800 | 20850 | 20850 | 20800 | 105 |
| 555 | 20240806 | 092700 | 743295490 | 20850 | 20750 | 20850 | 20700 | 1510 |
| 556 | 20240806 | 092600 | 711883490 | 20800 | 20750 | 20800 | 20750 | 311 |
| 557 | 20240806 | 092500 | 705429740 | 20750 | 20700 | 20800 | 20700 | 1489 |
| 558 | 20240806 | 092400 | 674554690 | 20700 | 20650 | 20700 | 20600 | 1098 |
| 559 | 20240806 | 092300 | 651911240 | 20650 | 20650 | 20700 | 20600 | 363 |
| 560 | 20240806 | 092200 | 644417890 | 20650 | 20600 | 20650 | 20600 | 549 |
| 561 | 20240806 | 092100 | 633097840 | 20600 | 20550 | 20600 | 20500 | 333 |
| 562 | 20240806 | 092000 | 626263390 | 20550 | 20450 | 20550 | 20450 | 206 |
| 563 | 20240806 | 091900 | 622030640 | 20450 | 20550 | 20550 | 20450 | 543 |
| 564 | 20240806 | 091800 | 610904590 | 20550 | 20500 | 20700 | 20500 | 3786 |
| 565 | 20240806 | 091700 | 533163990 | 20500 | 20450 | 20500 | 20450 | 107 |
| 566 | 20240806 | 091600 | 530973640 | 20450 | 20350 | 20450 | 20350 | 687 |
| 567 | 20240806 | 091500 | 516947040 | 20450 | 20300 | 20450 | 20300 | 714 |
| 568 | 20240806 | 091400 | 502408940 | 20150 | 20400 | 20400 | 20150 | 412 |
| 569 | 20240806 | 091300 | 494069240 | 20400 | 20400 | 20400 | 20400 | 116 |
| 570 | 20240806 | 091200 | 491702840 | 20400 | 20250 | 20400 | 20250 | 1230 |
| 571 | 20240806 | 091100 | 466736090 | 20200 | 19980 | 20200 | 19970 | 934 |
| 572 | 20240806 | 091000 | 448014050 | 19970 | 19970 | 19970 | 19970 | 117 |
| 573 | 20240806 | 090900 | 445677560 | 19900 | 19920 | 19990 | 19900 | 1506 |
| 574 | 20240806 | 090800 | 415628930 | 19930 | 20000 | 20000 | 19930 | 1844 |
| 575 | 20240806 | 090700 | 378774890 | 20000 | 20300 | 20300 | 20000 | 825 |
| 576 | 20240806 | 090600 | 362137990 | 20300 | 20600 | 20600 | 20300 | 1686 |
| 577 | 20240806 | 090500 | 327664490 | 20600 | 20600 | 20650 | 20600 | 342 |
| 578 | 20240806 | 090400 | 320614340 | 20650 | 20450 | 20700 | 20350 | 862 |
| 579 | 20240806 | 090300 | 303015790 | 20550 | 20850 | 20850 | 20550 | 2012 |
| 580 | 20240806 | 090200 | 261431990 | 20850 | 20700 | 20850 | 20600 | 1209 |
| 581 | 20240806 | 090100 | 236307040 | 20700 | 20650 | 20850 | 20500 | 3092 |
| 582 | 20240806 | 090000 | 172225440 | 20650 | 19880 | 20750 | 19880 | 8483 |