32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 185900 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 3005 |
| 3 | 20240809 | 185800 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 4 | 20240809 | 185700 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 5 | 20240809 | 185600 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 6 | 20240809 | 185500 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 7 | 20240809 | 185400 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 8 | 20240809 | 185300 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 9 | 20240809 | 185200 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 10 | 20240809 | 185100 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 11 | 20240809 | 185000 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 12 | 20240809 | 184900 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 13 | 20240809 | 184800 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 14 | 20240809 | 184700 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 15 | 20240809 | 184600 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 16 | 20240809 | 184500 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 17 | 20240809 | 184400 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 18 | 20240809 | 184300 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 19 | 20240809 | 184200 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 20 | 20240809 | 184100 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 21 | 20240809 | 184000 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 22 | 20240809 | 183900 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 23 | 20240809 | 183800 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 24 | 20240809 | 183700 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 25 | 20240809 | 183600 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 26 | 20240809 | 183500 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 27 | 20240809 | 183400 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 28 | 20240809 | 183300 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 29 | 20240809 | 183200 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 30 | 20240809 | 183100 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 31 | 20240809 | 183000 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 32 | 20240809 | 182900 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 3005 |
| 33 | 20240809 | 182800 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 34 | 20240809 | 182700 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 35 | 20240809 | 182600 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 36 | 20240809 | 182500 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 37 | 20240809 | 182400 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 38 | 20240809 | 182300 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 39 | 20240809 | 182200 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 40 | 20240809 | 182100 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 41 | 20240809 | 182000 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 42 | 20240809 | 181900 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 43 | 20240809 | 181800 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 44 | 20240809 | 181700 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 45 | 20240809 | 181600 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 46 | 20240809 | 181500 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 47 | 20240809 | 181400 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 48 | 20240809 | 181300 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 49 | 20240809 | 181200 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 50 | 20240809 | 181100 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 51 | 20240809 | 181000 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 52 | 20240809 | 180900 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 53 | 20240809 | 180800 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 54 | 20240809 | 180700 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 55 | 20240809 | 180600 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 56 | 20240809 | 180500 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 57 | 20240809 | 180400 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 58 | 20240809 | 180300 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 59 | 20240809 | 180200 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 60 | 20240809 | 180100 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 61 | 20240809 | 180000 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 62 | 20240809 | 175900 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 3005 |
| 63 | 20240809 | 175800 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 64 | 20240809 | 175700 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 65 | 20240809 | 175600 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 66 | 20240809 | 175500 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 67 | 20240809 | 175400 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 68 | 20240809 | 175300 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 69 | 20240809 | 175200 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 70 | 20240809 | 175100 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 71 | 20240809 | 175000 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 72 | 20240809 | 174900 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 73 | 20240809 | 174800 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 74 | 20240809 | 174700 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 75 | 20240809 | 174600 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 76 | 20240809 | 174500 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 77 | 20240809 | 174400 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 78 | 20240809 | 174300 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 79 | 20240809 | 174200 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 80 | 20240809 | 174100 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 81 | 20240809 | 174000 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 82 | 20240809 | 173900 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 83 | 20240809 | 173800 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 84 | 20240809 | 173700 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 85 | 20240809 | 173600 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 86 | 20240809 | 173500 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 87 | 20240809 | 173400 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 88 | 20240809 | 173300 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 89 | 20240809 | 173200 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 90 | 20240809 | 173100 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 91 | 20240809 | 173000 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 92 | 20240809 | 172900 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 3005 |
| 93 | 20240809 | 172800 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 94 | 20240809 | 172700 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 95 | 20240809 | 172600 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 96 | 20240809 | 172500 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 97 | 20240809 | 172400 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 98 | 20240809 | 172300 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 99 | 20240809 | 172200 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 100 | 20240809 | 172100 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 101 | 20240809 | 172000 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 102 | 20240809 | 171900 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 103 | 20240809 | 171800 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 104 | 20240809 | 171700 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 105 | 20240809 | 171600 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 106 | 20240809 | 171500 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 107 | 20240809 | 171400 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 108 | 20240809 | 171300 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 109 | 20240809 | 171200 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 110 | 20240809 | 171100 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 111 | 20240809 | 171000 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 112 | 20240809 | 170900 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 113 | 20240809 | 170800 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 114 | 20240809 | 170700 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 115 | 20240809 | 170600 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 116 | 20240809 | 170500 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 117 | 20240809 | 170400 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 118 | 20240809 | 170300 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 119 | 20240809 | 170200 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 120 | 20240809 | 170100 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 121 | 20240809 | 170000 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 122 | 20240809 | 165900 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 3005 |
| 123 | 20240809 | 165800 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 124 | 20240809 | 165700 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 125 | 20240809 | 165600 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 126 | 20240809 | 165500 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 127 | 20240809 | 165400 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 128 | 20240809 | 165300 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 129 | 20240809 | 165200 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 130 | 20240809 | 165100 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 131 | 20240809 | 165000 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 132 | 20240809 | 164900 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 133 | 20240809 | 164800 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 134 | 20240809 | 164700 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 135 | 20240809 | 164600 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 136 | 20240809 | 164500 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 137 | 20240809 | 164400 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 138 | 20240809 | 164300 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 139 | 20240809 | 164200 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 140 | 20240809 | 164100 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 141 | 20240809 | 164000 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 142 | 20240809 | 163900 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 143 | 20240809 | 163800 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 144 | 20240809 | 163700 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 145 | 20240809 | 163600 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 146 | 20240809 | 163500 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 147 | 20240809 | 163400 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 148 | 20240809 | 163300 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 149 | 20240809 | 163200 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 150 | 20240809 | 163100 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 151 | 20240809 | 163000 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 152 | 20240809 | 162900 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 3005 |
| 153 | 20240809 | 162800 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 154 | 20240809 | 162700 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 155 | 20240809 | 162600 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 156 | 20240809 | 162500 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 157 | 20240809 | 162400 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 158 | 20240809 | 162300 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 159 | 20240809 | 162200 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 160 | 20240809 | 162100 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 161 | 20240809 | 162000 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 162 | 20240809 | 161900 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 163 | 20240809 | 161800 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 164 | 20240809 | 161700 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 165 | 20240809 | 161600 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 166 | 20240809 | 161500 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 167 | 20240809 | 161400 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 168 | 20240809 | 161300 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 169 | 20240809 | 161200 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 170 | 20240809 | 161100 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 171 | 20240809 | 161000 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 172 | 20240809 | 160900 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 173 | 20240809 | 160800 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 174 | 20240809 | 160700 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 175 | 20240809 | 160600 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 176 | 20240809 | 160500 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 177 | 20240809 | 160400 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 178 | 20240809 | 160300 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 179 | 20240809 | 160200 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 180 | 20240809 | 160100 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 181 | 20240809 | 160000 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 182 | 20240809 | 155900 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 3005 |
| 183 | 20240809 | 155800 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 184 | 20240809 | 155700 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 185 | 20240809 | 155600 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 186 | 20240809 | 155500 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 187 | 20240809 | 155400 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 188 | 20240809 | 155300 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 189 | 20240809 | 155200 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 190 | 20240809 | 155100 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 191 | 20240809 | 155000 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 192 | 20240809 | 154900 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 193 | 20240809 | 154800 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 194 | 20240809 | 154700 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 195 | 20240809 | 154600 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 196 | 20240809 | 154500 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 197 | 20240809 | 154400 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 198 | 20240809 | 154300 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 199 | 20240809 | 154200 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 200 | 20240809 | 154100 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 201 | 20240809 | 154000 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 202 | 20240809 | 153900 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 203 | 20240809 | 153800 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 204 | 20240809 | 153700 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 205 | 20240809 | 153600 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 206 | 20240809 | 153500 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 207 | 20240809 | 153400 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 208 | 20240809 | 153300 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 209 | 20240809 | 153200 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 210 | 20240809 | 153100 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 211 | 20240809 | 153000 | 3373281570 | 15380 | 15380 | 15380 | 15380 | 3005 |
| 212 | 20240809 | 152900 | 3327064670 | 15450 | 15450 | 15450 | 15450 | 0 |
| 213 | 20240809 | 152800 | 3327064670 | 15450 | 15450 | 15450 | 15450 | 0 |
| 214 | 20240809 | 152700 | 3327064670 | 15450 | 15450 | 15450 | 15450 | 0 |
| 215 | 20240809 | 152600 | 3327064670 | 15450 | 15450 | 15450 | 15450 | 0 |
| 216 | 20240809 | 152500 | 3327064670 | 15450 | 15450 | 15450 | 15450 | 0 |
| 217 | 20240809 | 152400 | 3327064670 | 15450 | 15450 | 15450 | 15450 | 0 |
| 218 | 20240809 | 152300 | 3327064670 | 15450 | 15450 | 15450 | 15450 | 0 |
| 219 | 20240809 | 152200 | 3327064670 | 15450 | 15450 | 15450 | 15450 | 0 |
| 220 | 20240809 | 152100 | 3327064670 | 15450 | 15450 | 15450 | 15450 | 0 |
| 221 | 20240809 | 152000 | 3327064670 | 15450 | 15450 | 15450 | 15450 | 0 |
| 222 | 20240809 | 151900 | 3327064670 | 15450 | 15420 | 15450 | 15420 | 215 |
| 223 | 20240809 | 151800 | 3323744190 | 15450 | 15440 | 15450 | 15440 | 124 |
| 224 | 20240809 | 151700 | 3321829410 | 15440 | 15430 | 15450 | 15410 | 424 |
| 225 | 20240809 | 151600 | 3315289580 | 15430 | 15430 | 15430 | 15430 | 1 |
| 226 | 20240809 | 151500 | 3315274150 | 15430 | 15410 | 15450 | 15410 | 6 |
| 227 | 20240809 | 151400 | 3315181590 | 15410 | 15410 | 15450 | 15410 | 71 |
| 228 | 20240809 | 151300 | 3314087080 | 15410 | 15410 | 15410 | 15380 | 12 |
| 229 | 20240809 | 151200 | 3313902190 | 15410 | 15390 | 15410 | 15380 | 1029 |
| 230 | 20240809 | 151100 | 3298063330 | 15420 | 15460 | 15460 | 15390 | 2516 |
| 231 | 20240809 | 151000 | 3259293740 | 15470 | 15470 | 15470 | 15470 | 259 |
| 232 | 20240809 | 150900 | 3255287010 | 15470 | 15480 | 15480 | 15470 | 440 |
| 233 | 20240809 | 150800 | 3248479570 | 15480 | 15480 | 15480 | 15480 | 909 |
| 234 | 20240809 | 150700 | 3234408250 | 15460 | 15440 | 15460 | 15440 | 484 |
| 235 | 20240809 | 150600 | 3226928840 | 15440 | 15440 | 15440 | 15410 | 73 |
| 236 | 20240809 | 150500 | 3225801750 | 15440 | 15440 | 15440 | 15440 | 0 |
| 237 | 20240809 | 150400 | 3225801750 | 15440 | 15440 | 15440 | 15440 | 34 |
| 238 | 20240809 | 150300 | 3225276790 | 15440 | 15440 | 15440 | 15440 | 15 |
| 239 | 20240809 | 150200 | 3225045190 | 15410 | 15410 | 15450 | 15390 | 592 |
| 240 | 20240809 | 150100 | 3215922450 | 15400 | 15400 | 15410 | 15400 | 94 |
| 241 | 20240809 | 150000 | 3214474360 | 15420 | 15430 | 15430 | 15420 | 15 |
| 242 | 20240809 | 145900 | 3214243020 | 15420 | 15420 | 15420 | 15420 | 22 |
| 243 | 20240809 | 145800 | 3213903780 | 15400 | 15470 | 15470 | 15400 | 1501 |
| 244 | 20240809 | 145700 | 3190741520 | 15480 | 15490 | 15500 | 15480 | 1396 |
| 245 | 20240809 | 145600 | 3169130660 | 15480 | 15510 | 15510 | 15480 | 101 |
| 246 | 20240809 | 145500 | 3167565950 | 15510 | 15510 | 15510 | 15510 | 4 |
| 247 | 20240809 | 145400 | 3167503910 | 15510 | 15480 | 15510 | 15480 | 271 |
| 248 | 20240809 | 145300 | 3163305800 | 15480 | 15480 | 15480 | 15480 | 0 |
| 249 | 20240809 | 145200 | 3163305800 | 15480 | 15490 | 15490 | 15480 | 274 |
| 250 | 20240809 | 145100 | 3159064150 | 15480 | 15480 | 15480 | 15480 | 0 |
| 251 | 20240809 | 145000 | 3159064150 | 15480 | 15480 | 15480 | 15480 | 1 |
| 252 | 20240809 | 144900 | 3159048670 | 15480 | 15490 | 15490 | 15480 | 401 |
| 253 | 20240809 | 144800 | 3152837220 | 15500 | 15500 | 15500 | 15500 | 0 |
| 254 | 20240809 | 144700 | 3152837220 | 15500 | 15500 | 15500 | 15490 | 70 |
| 255 | 20240809 | 144600 | 3151752650 | 15500 | 15500 | 15500 | 15500 | 0 |
| 256 | 20240809 | 144500 | 3151752650 | 15500 | 15530 | 15530 | 15500 | 344 |
| 257 | 20240809 | 144400 | 3146413770 | 15540 | 15540 | 15540 | 15540 | 0 |
| 258 | 20240809 | 144300 | 3146413770 | 15540 | 15530 | 15540 | 15530 | 51 |
| 259 | 20240809 | 144200 | 3145621730 | 15530 | 15530 | 15530 | 15530 | 31 |
| 260 | 20240809 | 144100 | 3145140300 | 15530 | 15530 | 15530 | 15530 | 6 |
| 261 | 20240809 | 144000 | 3145047120 | 15530 | 15560 | 15560 | 15530 | 388 |
| 262 | 20240809 | 143900 | 3139011630 | 15560 | 15560 | 15560 | 15560 | 11 |
| 263 | 20240809 | 143800 | 3138840470 | 15550 | 15520 | 15550 | 15520 | 518 |
| 264 | 20240809 | 143700 | 3130788300 | 15520 | 15520 | 15520 | 15520 | 100 |
| 265 | 20240809 | 143600 | 3129236300 | 15510 | 15510 | 15510 | 15510 | 100 |
| 266 | 20240809 | 143500 | 3127685300 | 15500 | 15510 | 15510 | 15500 | 31 |
| 267 | 20240809 | 143400 | 3127204500 | 15500 | 15500 | 15500 | 15500 | 104 |
| 268 | 20240809 | 143300 | 3125592500 | 15500 | 15480 | 15500 | 15480 | 32 |
| 269 | 20240809 | 143200 | 3125096520 | 15490 | 15480 | 15490 | 15480 | 131 |
| 270 | 20240809 | 143100 | 3123067660 | 15470 | 15450 | 15480 | 15450 | 1036 |
| 271 | 20240809 | 143000 | 3107036450 | 15460 | 15460 | 15460 | 15460 | 26 |
| 272 | 20240809 | 142900 | 3106634490 | 15450 | 15460 | 15460 | 15450 | 6 |
| 273 | 20240809 | 142800 | 3106541770 | 15470 | 15470 | 15470 | 15470 | 1 |
| 274 | 20240809 | 142700 | 3106526300 | 15460 | 15460 | 15460 | 15460 | 0 |
| 275 | 20240809 | 142600 | 3106526300 | 15460 | 15460 | 15460 | 15460 | 0 |
| 276 | 20240809 | 142500 | 3106526300 | 15460 | 15460 | 15460 | 15460 | 0 |
| 277 | 20240809 | 142400 | 3106526300 | 15460 | 15440 | 15460 | 15440 | 303 |
| 278 | 20240809 | 142300 | 3101844280 | 15420 | 15390 | 15430 | 15390 | 474 |
| 279 | 20240809 | 142200 | 3094547790 | 15390 | 15390 | 15390 | 15380 | 2172 |
| 280 | 20240809 | 142100 | 3061140860 | 15420 | 15420 | 15420 | 15420 | 201 |
| 281 | 20240809 | 142000 | 3058041440 | 15420 | 15440 | 15440 | 15420 | 303 |
| 282 | 20240809 | 141900 | 3053365180 | 15450 | 15390 | 15450 | 15390 | 813 |
| 283 | 20240809 | 141800 | 3040822280 | 15400 | 15400 | 15400 | 15400 | 0 |
| 284 | 20240809 | 141700 | 3040822280 | 15400 | 15400 | 15400 | 15400 | 0 |
| 285 | 20240809 | 141600 | 3040822280 | 15400 | 15400 | 15400 | 15400 | 225 |
| 286 | 20240809 | 141500 | 3037357280 | 15390 | 15400 | 15420 | 15390 | 841 |
| 287 | 20240809 | 141400 | 3024407650 | 15410 | 15430 | 15430 | 15410 | 208 |
| 288 | 20240809 | 141300 | 3021199130 | 15420 | 15400 | 15420 | 15400 | 119 |
| 289 | 20240809 | 141200 | 3019364170 | 15420 | 15420 | 15420 | 15420 | 3 |
| 290 | 20240809 | 141100 | 3019317910 | 15420 | 15420 | 15430 | 15420 | 24 |
| 291 | 20240809 | 141000 | 3018947620 | 15410 | 15410 | 15410 | 15410 | 4 |
| 292 | 20240809 | 140900 | 3018885980 | 15390 | 15450 | 15450 | 15380 | 737 |
| 293 | 20240809 | 140800 | 3007537180 | 15430 | 15440 | 15450 | 15430 | 280 |
| 294 | 20240809 | 140700 | 3003213750 | 15440 | 15440 | 15440 | 15440 | 0 |
| 295 | 20240809 | 140600 | 3003213750 | 15440 | 15420 | 15440 | 15420 | 14 |
| 296 | 20240809 | 140500 | 3002997670 | 15430 | 15420 | 15430 | 15420 | 234 |
| 297 | 20240809 | 140400 | 2999389060 | 15410 | 15410 | 15410 | 15410 | 2 |
| 298 | 20240809 | 140300 | 2999358240 | 15410 | 15400 | 15420 | 15400 | 132 |
| 299 | 20240809 | 140200 | 2997323030 | 15400 | 15400 | 15400 | 15400 | 69 |
| 300 | 20240809 | 140100 | 2996260430 | 15400 | 15400 | 15400 | 15400 | 1 |
| 301 | 20240809 | 140000 | 2996245030 | 15410 | 15400 | 15410 | 15400 | 42 |
| 302 | 20240809 | 135900 | 2995598140 | 15400 | 15400 | 15400 | 15400 | 0 |
| 303 | 20240809 | 135800 | 2995598140 | 15400 | 15400 | 15400 | 15400 | 68 |
| 304 | 20240809 | 135700 | 2994550940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 305 | 20240809 | 135600 | 2994550940 | 15400 | 15410 | 15410 | 15400 | 9 |
| 306 | 20240809 | 135500 | 2994412270 | 15410 | 15400 | 15410 | 15400 | 25 |
| 307 | 20240809 | 135400 | 2994027240 | 15400 | 15400 | 15400 | 15400 | 174 |
| 308 | 20240809 | 135300 | 2991347640 | 15400 | 15400 | 15400 | 15400 | 9 |
| 309 | 20240809 | 135200 | 2991209040 | 15380 | 15390 | 15400 | 15380 | 97 |
| 310 | 20240809 | 135100 | 2989715810 | 15390 | 15390 | 15390 | 15390 | 51 |
| 311 | 20240809 | 135000 | 2988930920 | 15390 | 15370 | 15390 | 15370 | 23 |
| 312 | 20240809 | 134900 | 2988577150 | 15390 | 15390 | 15390 | 15390 | 11 |
| 313 | 20240809 | 134800 | 2988407860 | 15390 | 15390 | 15390 | 15390 | 44 |
| 314 | 20240809 | 134700 | 2987730700 | 15390 | 15390 | 15390 | 15390 | 0 |
| 315 | 20240809 | 134600 | 2987730700 | 15390 | 15370 | 15390 | 15370 | 34 |
| 316 | 20240809 | 134500 | 2987207500 | 15390 | 15380 | 15390 | 15380 | 28 |
| 317 | 20240809 | 134400 | 2986776640 | 15380 | 15370 | 15390 | 15370 | 22 |
| 318 | 20240809 | 134300 | 2986438300 | 15360 | 15390 | 15390 | 15350 | 756 |
| 319 | 20240809 | 134200 | 2974826050 | 15430 | 15430 | 15430 | 15430 | 3 |
| 320 | 20240809 | 134100 | 2974779760 | 15430 | 15430 | 15430 | 15410 | 138 |
| 321 | 20240809 | 134000 | 2972650440 | 15410 | 15380 | 15430 | 15380 | 550 |
| 322 | 20240809 | 133900 | 2964177500 | 15400 | 15410 | 15410 | 15400 | 31 |
| 323 | 20240809 | 133800 | 2963699820 | 15430 | 15430 | 15430 | 15430 | 0 |
| 324 | 20240809 | 133700 | 2963699820 | 15430 | 15460 | 15460 | 15420 | 1298 |
| 325 | 20240809 | 133600 | 2943673400 | 15460 | 15460 | 15460 | 15440 | 22 |
| 326 | 20240809 | 133500 | 2943333300 | 15460 | 15440 | 15460 | 15440 | 63 |
| 327 | 20240809 | 133400 | 2942360130 | 15420 | 15450 | 15450 | 15420 | 224 |
| 328 | 20240809 | 133300 | 2938903160 | 15450 | 15470 | 15470 | 15450 | 85 |
| 329 | 20240809 | 133200 | 2937588990 | 15490 | 15490 | 15490 | 15490 | 0 |
| 330 | 20240809 | 133100 | 2937588990 | 15490 | 15490 | 15490 | 15490 | 12 |
| 331 | 20240809 | 133000 | 2937403110 | 15500 | 15500 | 15500 | 15500 | 1 |
| 332 | 20240809 | 132900 | 2937387610 | 15510 | 15520 | 15520 | 15510 | 211 |
| 333 | 20240809 | 132800 | 2934113900 | 15530 | 15530 | 15530 | 15530 | 0 |
| 334 | 20240809 | 132700 | 2934113900 | 15530 | 15530 | 15530 | 15530 | 0 |
| 335 | 20240809 | 132600 | 2934113900 | 15530 | 15540 | 15540 | 15530 | 478 |
| 336 | 20240809 | 132500 | 2926689780 | 15560 | 15540 | 15560 | 15540 | 103 |
| 337 | 20240809 | 132400 | 2925087500 | 15540 | 15540 | 15540 | 15540 | 5 |
| 338 | 20240809 | 132300 | 2925009800 | 15530 | 15530 | 15530 | 15530 | 60 |
| 339 | 20240809 | 132200 | 2924078000 | 15510 | 15510 | 15510 | 15510 | 21 |
| 340 | 20240809 | 132100 | 2923752290 | 15510 | 15500 | 15510 | 15500 | 4 |
| 341 | 20240809 | 132000 | 2923690260 | 15490 | 15470 | 15500 | 15470 | 159 |
| 342 | 20240809 | 131900 | 2921227430 | 15460 | 15470 | 15470 | 15460 | 17 |
| 343 | 20240809 | 131800 | 2920964580 | 15490 | 15490 | 15490 | 15490 | 0 |
| 344 | 20240809 | 131700 | 2920964580 | 15490 | 15480 | 15490 | 15480 | 55 |
| 345 | 20240809 | 131600 | 2920113080 | 15480 | 15480 | 15480 | 15480 | 101 |
| 346 | 20240809 | 131500 | 2918549600 | 15500 | 15480 | 15500 | 15480 | 76 |
| 347 | 20240809 | 131400 | 2917372440 | 15470 | 15470 | 15470 | 15470 | 0 |
| 348 | 20240809 | 131300 | 2917372440 | 15470 | 15470 | 15470 | 15470 | 0 |
| 349 | 20240809 | 131200 | 2917372440 | 15470 | 15450 | 15470 | 15430 | 1108 |
| 350 | 20240809 | 131100 | 2900253110 | 15450 | 15460 | 15460 | 15450 | 317 |
| 351 | 20240809 | 131000 | 2895353590 | 15460 | 15480 | 15480 | 15460 | 160 |
| 352 | 20240809 | 130900 | 2892877570 | 15480 | 15490 | 15490 | 15480 | 105 |
| 353 | 20240809 | 130800 | 2891251480 | 15480 | 15490 | 15490 | 15480 | 113 |
| 354 | 20240809 | 130700 | 2889502130 | 15490 | 15490 | 15490 | 15490 | 230 |
| 355 | 20240809 | 130600 | 2885939430 | 15490 | 15520 | 15520 | 15490 | 727 |
| 356 | 20240809 | 130500 | 2874670100 | 15520 | 15520 | 15520 | 15520 | 24 |
| 357 | 20240809 | 130400 | 2874297620 | 15530 | 15580 | 15580 | 15530 | 899 |
| 358 | 20240809 | 130300 | 2860310790 | 15580 | 15580 | 15580 | 15580 | 1 |
| 359 | 20240809 | 130200 | 2860295210 | 15580 | 15580 | 15600 | 15580 | 63 |
| 360 | 20240809 | 130100 | 2859313610 | 15580 | 15580 | 15580 | 15580 | 97 |
| 361 | 20240809 | 130000 | 2857802350 | 15600 | 15580 | 15600 | 15560 | 151 |
| 362 | 20240809 | 125900 | 2855449570 | 15580 | 15580 | 15580 | 15580 | 1 |
| 363 | 20240809 | 125800 | 2855433990 | 15580 | 15630 | 15630 | 15580 | 1125 |
| 364 | 20240809 | 125700 | 2837889800 | 15610 | 15620 | 15620 | 15610 | 165 |
| 365 | 20240809 | 125600 | 2835313500 | 15640 | 15630 | 15640 | 15620 | 348 |
| 366 | 20240809 | 125500 | 2829875270 | 15630 | 15640 | 15640 | 15630 | 279 |
| 367 | 20240809 | 125400 | 2825514490 | 15620 | 15630 | 15630 | 15620 | 247 |
| 368 | 20240809 | 125300 | 2821654270 | 15630 | 15610 | 15640 | 15610 | 2774 |
| 369 | 20240809 | 125200 | 2778317680 | 15610 | 15610 | 15610 | 15580 | 281 |
| 370 | 20240809 | 125100 | 2773933480 | 15610 | 15610 | 15620 | 15610 | 122 |
| 371 | 20240809 | 125000 | 2772028560 | 15610 | 15580 | 15610 | 15580 | 1582 |
| 372 | 20240809 | 124900 | 2747348470 | 15570 | 15570 | 15570 | 15570 | 2 |
| 373 | 20240809 | 124800 | 2747317330 | 15580 | 15570 | 15580 | 15570 | 22 |
| 374 | 20240809 | 124700 | 2746974630 | 15570 | 15570 | 15570 | 15570 | 5 |
| 375 | 20240809 | 124600 | 2746896780 | 15570 | 15560 | 15570 | 15560 | 507 |
| 376 | 20240809 | 124500 | 2739006430 | 15570 | 15570 | 15580 | 15570 | 109 |
| 377 | 20240809 | 124400 | 2737309290 | 15550 | 15550 | 15550 | 15550 | 648 |
| 378 | 20240809 | 124300 | 2727232890 | 15530 | 15580 | 15580 | 15530 | 1021 |
| 379 | 20240809 | 124200 | 2711359540 | 15580 | 15580 | 15580 | 15580 | 57 |
| 380 | 20240809 | 124100 | 2710471480 | 15580 | 15580 | 15580 | 15580 | 36 |
| 381 | 20240809 | 124000 | 2709910600 | 15590 | 15590 | 15600 | 15590 | 2315 |
| 382 | 20240809 | 123900 | 2673813090 | 15580 | 15580 | 15580 | 15580 | 0 |
| 383 | 20240809 | 123800 | 2673813090 | 15580 | 15560 | 15580 | 15550 | 221 |
| 384 | 20240809 | 123700 | 2670372700 | 15570 | 15570 | 15570 | 15570 | 104 |
| 385 | 20240809 | 123600 | 2668753420 | 15550 | 15550 | 15550 | 15550 | 1 |
| 386 | 20240809 | 123500 | 2668737870 | 15550 | 15560 | 15560 | 15550 | 51 |
| 387 | 20240809 | 123400 | 2667944480 | 15570 | 15570 | 15570 | 15570 | 113 |
| 388 | 20240809 | 123300 | 2666185070 | 15570 | 15570 | 15570 | 15570 | 25 |
| 389 | 20240809 | 123200 | 2665795820 | 15560 | 15570 | 15590 | 15560 | 1183 |
| 390 | 20240809 | 123100 | 2647384320 | 15580 | 15580 | 15580 | 15580 | 12 |
| 391 | 20240809 | 123000 | 2647197360 | 15590 | 15580 | 15590 | 15580 | 53 |
| 392 | 20240809 | 122900 | 2646371140 | 15590 | 15590 | 15590 | 15590 | 1 |
| 393 | 20240809 | 122800 | 2646355550 | 15560 | 15590 | 15590 | 15520 | 833 |
| 394 | 20240809 | 122700 | 2633391240 | 15600 | 15630 | 15630 | 15590 | 1080 |
| 395 | 20240809 | 122600 | 2616538530 | 15630 | 15610 | 15630 | 15610 | 323 |
| 396 | 20240809 | 122500 | 2611492160 | 15610 | 15590 | 15610 | 15590 | 138 |
| 397 | 20240809 | 122400 | 2609339510 | 15590 | 15620 | 15620 | 15590 | 252 |
| 398 | 20240809 | 122300 | 2605408260 | 15620 | 15620 | 15620 | 15620 | 4 |
| 399 | 20240809 | 122200 | 2605345780 | 15610 | 15610 | 15620 | 15610 | 248 |
| 400 | 20240809 | 122100 | 2601473310 | 15610 | 15590 | 15610 | 15580 | 499 |
| 401 | 20240809 | 122000 | 2593691440 | 15610 | 15600 | 15610 | 15600 | 941 |
| 402 | 20240809 | 121900 | 2579010950 | 15580 | 15630 | 15630 | 15580 | 1731 |
| 403 | 20240809 | 121800 | 2552010820 | 15600 | 15590 | 15660 | 15590 | 5858 |
| 404 | 20240809 | 121700 | 2460472510 | 15580 | 15510 | 15580 | 15510 | 8549 |
| 405 | 20240809 | 121600 | 2327538340 | 15500 | 15470 | 15500 | 15470 | 354 |
| 406 | 20240809 | 121500 | 2322057250 | 15470 | 15490 | 15490 | 15460 | 677 |
| 407 | 20240809 | 121400 | 2311584040 | 15500 | 15510 | 15510 | 15500 | 102 |
| 408 | 20240809 | 121300 | 2310003020 | 15510 | 15500 | 15510 | 15500 | 23 |
| 409 | 20240809 | 121200 | 2309646300 | 15490 | 15490 | 15500 | 15490 | 62 |
| 410 | 20240809 | 121100 | 2308685330 | 15490 | 15490 | 15500 | 15490 | 291 |
| 411 | 20240809 | 121000 | 2304176720 | 15500 | 15500 | 15500 | 15500 | 115 |
| 412 | 20240809 | 120900 | 2302394220 | 15480 | 15480 | 15480 | 15480 | 550 |
| 413 | 20240809 | 120800 | 2293880220 | 15480 | 15490 | 15490 | 15480 | 571 |
| 414 | 20240809 | 120700 | 2285037750 | 15500 | 15500 | 15500 | 15500 | 111 |
| 415 | 20240809 | 120600 | 2283317250 | 15500 | 15520 | 15520 | 15500 | 290 |
| 416 | 20240809 | 120500 | 2278821660 | 15520 | 15520 | 15520 | 15520 | 10 |
| 417 | 20240809 | 120400 | 2278666460 | 15530 | 15530 | 15530 | 15530 | 0 |
| 418 | 20240809 | 120300 | 2278666460 | 15530 | 15530 | 15530 | 15530 | 16 |
| 419 | 20240809 | 120200 | 2278417980 | 15530 | 15530 | 15530 | 15530 | 15 |
| 420 | 20240809 | 120100 | 2278185030 | 15520 | 15520 | 15520 | 15520 | 20 |
| 421 | 20240809 | 120000 | 2277874630 | 15520 | 15540 | 15540 | 15520 | 15 |
| 422 | 20240809 | 115900 | 2277641750 | 15540 | 15520 | 15550 | 15520 | 88 |
| 423 | 20240809 | 115800 | 2276274200 | 15550 | 15520 | 15550 | 15520 | 1550 |
| 424 | 20240809 | 115700 | 2252195520 | 15530 | 15530 | 15530 | 15530 | 86 |
| 425 | 20240809 | 115600 | 2250859940 | 15530 | 15540 | 15540 | 15530 | 186 |
| 426 | 20240809 | 115500 | 2247971110 | 15540 | 15530 | 15540 | 15530 | 39 |
| 427 | 20240809 | 115400 | 2247365430 | 15540 | 15500 | 15540 | 15500 | 2328 |
| 428 | 20240809 | 115300 | 2211277570 | 15470 | 15480 | 15480 | 15470 | 606 |
| 429 | 20240809 | 115200 | 2201896700 | 15490 | 15490 | 15490 | 15490 | 5 |
| 430 | 20240809 | 115100 | 2201819250 | 15500 | 15500 | 15500 | 15500 | 944 |
| 431 | 20240809 | 115000 | 2187187250 | 15500 | 15450 | 15500 | 15440 | 4736 |
| 432 | 20240809 | 114900 | 2113889780 | 15430 | 15460 | 15460 | 15430 | 338 |
| 433 | 20240809 | 114800 | 2108665710 | 15450 | 15450 | 15450 | 15450 | 301 |
| 434 | 20240809 | 114700 | 2104015260 | 15430 | 15430 | 15430 | 15430 | 2 |
| 435 | 20240809 | 114600 | 2103984400 | 15420 | 15430 | 15430 | 15420 | 28 |
| 436 | 20240809 | 114500 | 2103552370 | 15430 | 15410 | 15430 | 15410 | 265 |
| 437 | 20240809 | 114400 | 2099465920 | 15410 | 15430 | 15430 | 15410 | 21 |
| 438 | 20240809 | 114300 | 2099142290 | 15430 | 15420 | 15450 | 15410 | 1187 |
| 439 | 20240809 | 114200 | 2080832390 | 15420 | 15310 | 15420 | 15310 | 2336 |
| 440 | 20240809 | 114100 | 2044903830 | 15310 | 15310 | 15310 | 15290 | 60 |
| 441 | 20240809 | 114000 | 2043985250 | 15310 | 15280 | 15310 | 15280 | 14 |
| 442 | 20240809 | 113900 | 2043770960 | 15300 | 15250 | 15310 | 15250 | 3098 |
| 443 | 20240809 | 113800 | 1996445180 | 15230 | 15230 | 15230 | 15230 | 0 |
| 444 | 20240809 | 113700 | 1996445180 | 15230 | 15210 | 15240 | 15210 | 723 |
| 445 | 20240809 | 113600 | 1985437550 | 15200 | 15200 | 15200 | 15200 | 1 |
| 446 | 20240809 | 113500 | 1985422350 | 15190 | 15190 | 15190 | 15190 | 1 |
| 447 | 20240809 | 113400 | 1985407160 | 15190 | 15190 | 15190 | 15190 | 1 |
| 448 | 20240809 | 113300 | 1985391970 | 15200 | 15190 | 15200 | 15190 | 51 |
| 449 | 20240809 | 113200 | 1984616780 | 15190 | 15200 | 15200 | 15190 | 2 |
| 450 | 20240809 | 113100 | 1984586390 | 15200 | 15190 | 15200 | 15190 | 353 |
| 451 | 20240809 | 113000 | 1979221140 | 15170 | 15160 | 15180 | 15160 | 511 |
| 452 | 20240809 | 112900 | 1971474280 | 15150 | 15160 | 15160 | 15150 | 18 |
| 453 | 20240809 | 112800 | 1971201420 | 15160 | 15160 | 15160 | 15160 | 1 |
| 454 | 20240809 | 112700 | 1971186260 | 15150 | 15150 | 15150 | 15150 | 0 |
| 455 | 20240809 | 112600 | 1971186260 | 15150 | 15150 | 15150 | 15150 | 1 |
| 456 | 20240809 | 112500 | 1971171110 | 15150 | 15150 | 15150 | 15150 | 1 |
| 457 | 20240809 | 112400 | 1971155960 | 15160 | 15160 | 15160 | 15160 | 3 |
| 458 | 20240809 | 112300 | 1971110480 | 15160 | 15160 | 15160 | 15160 | 8 |
| 459 | 20240809 | 112200 | 1970989200 | 15160 | 15160 | 15170 | 15160 | 38 |
| 460 | 20240809 | 112100 | 1970412840 | 15140 | 15140 | 15140 | 15140 | 1 |
| 461 | 20240809 | 112000 | 1970397700 | 15170 | 15170 | 15170 | 15170 | 0 |
| 462 | 20240809 | 111900 | 1970397700 | 15170 | 15150 | 15170 | 15150 | 400 |
| 463 | 20240809 | 111800 | 1964335720 | 15150 | 15150 | 15150 | 15150 | 0 |
| 464 | 20240809 | 111700 | 1964335720 | 15150 | 15130 | 15150 | 15130 | 163 |
| 465 | 20240809 | 111600 | 1961866290 | 15150 | 15110 | 15150 | 15110 | 344 |
| 466 | 20240809 | 111500 | 1956655090 | 15130 | 15150 | 15150 | 15130 | 377 |
| 467 | 20240809 | 111400 | 1950948740 | 15160 | 15170 | 15170 | 15160 | 226 |
| 468 | 20240809 | 111300 | 1947522440 | 15170 | 15170 | 15170 | 15170 | 2 |
| 469 | 20240809 | 111200 | 1947492100 | 15160 | 15160 | 15160 | 15160 | 345 |
| 470 | 20240809 | 111100 | 1942261900 | 15160 | 15190 | 15190 | 15160 | 11 |
| 471 | 20240809 | 111000 | 1942094840 | 15190 | 15190 | 15190 | 15190 | 0 |
| 472 | 20240809 | 110900 | 1942094840 | 15190 | 15200 | 15200 | 15190 | 319 |
| 473 | 20240809 | 110800 | 1937246060 | 15210 | 15200 | 15210 | 15200 | 47 |
| 474 | 20240809 | 110700 | 1936531490 | 15200 | 15190 | 15200 | 15190 | 714 |
| 475 | 20240809 | 110600 | 1925685380 | 15180 | 15160 | 15180 | 15160 | 368 |
| 476 | 20240809 | 110500 | 1920102910 | 15140 | 15140 | 15140 | 15140 | 1 |
| 477 | 20240809 | 110400 | 1920087770 | 15150 | 15150 | 15150 | 15150 | 290 |
| 478 | 20240809 | 110300 | 1915694270 | 15140 | 15140 | 15140 | 15140 | 334 |
| 479 | 20240809 | 110200 | 1910637510 | 15110 | 15120 | 15130 | 15110 | 274 |
| 480 | 20240809 | 110100 | 1906492170 | 15120 | 15120 | 15120 | 15120 | 1 |
| 481 | 20240809 | 110000 | 1906477050 | 15130 | 15130 | 15130 | 15130 | 16 |
| 482 | 20240809 | 105900 | 1906234970 | 15120 | 15120 | 15120 | 15120 | 55 |
| 483 | 20240809 | 105800 | 1905403370 | 15120 | 15130 | 15130 | 15120 | 90 |
| 484 | 20240809 | 105700 | 1904041710 | 15120 | 15120 | 15120 | 15120 | 0 |
| 485 | 20240809 | 105600 | 1904041710 | 15120 | 15120 | 15120 | 15120 | 1 |
| 486 | 20240809 | 105500 | 1904026590 | 15140 | 15140 | 15140 | 15140 | 1 |
| 487 | 20240809 | 105400 | 1904011450 | 15140 | 15130 | 15140 | 15130 | 46 |
| 488 | 20240809 | 105300 | 1903315460 | 15120 | 15120 | 15120 | 15120 | 3 |
| 489 | 20240809 | 105200 | 1903270100 | 15120 | 15120 | 15120 | 15120 | 1 |
| 490 | 20240809 | 105100 | 1903254980 | 15150 | 15150 | 15150 | 15150 | 0 |
| 491 | 20240809 | 105000 | 1903254980 | 15150 | 15100 | 15150 | 15100 | 390 |
| 492 | 20240809 | 104900 | 1897353720 | 15100 | 15100 | 15100 | 15100 | 16 |
| 493 | 20240809 | 104800 | 1897112120 | 15100 | 15100 | 15100 | 15100 | 2 |
| 494 | 20240809 | 104700 | 1897081920 | 15100 | 15100 | 15100 | 15100 | 7 |
| 495 | 20240809 | 104600 | 1896976220 | 15100 | 15100 | 15100 | 15100 | 1 |
| 496 | 20240809 | 104500 | 1896961120 | 15100 | 15100 | 15100 | 15100 | 8 |
| 497 | 20240809 | 104400 | 1896840320 | 15090 | 15090 | 15090 | 15090 | 1 |
| 498 | 20240809 | 104300 | 1896825230 | 15090 | 15090 | 15090 | 15090 | 34 |
| 499 | 20240809 | 104200 | 1896312170 | 15050 | 15050 | 15050 | 15050 | 0 |
| 500 | 20240809 | 104100 | 1896312170 | 15050 | 15110 | 15110 | 15050 | 247 |
| 501 | 20240809 | 104000 | 1892581970 | 15110 | 15120 | 15120 | 15110 | 11 |
| 502 | 20240809 | 103900 | 1892415660 | 15120 | 15110 | 15120 | 15110 | 11 |
| 503 | 20240809 | 103800 | 1892249440 | 15100 | 15100 | 15100 | 15100 | 0 |
| 504 | 20240809 | 103700 | 1892249440 | 15100 | 15100 | 15100 | 15100 | 76 |
| 505 | 20240809 | 103600 | 1891101840 | 15110 | 15110 | 15130 | 15110 | 60 |
| 506 | 20240809 | 103500 | 1890194770 | 15120 | 15120 | 15120 | 15120 | 0 |
| 507 | 20240809 | 103400 | 1890194770 | 15120 | 15120 | 15120 | 15120 | 0 |
| 508 | 20240809 | 103300 | 1890194770 | 15120 | 15120 | 15120 | 15120 | 0 |
| 509 | 20240809 | 103200 | 1890194770 | 15120 | 15080 | 15120 | 15080 | 255 |
| 510 | 20240809 | 103100 | 1886343900 | 15070 | 15060 | 15070 | 15040 | 461 |
| 511 | 20240809 | 103000 | 1879398900 | 15070 | 15060 | 15070 | 15060 | 17 |
| 512 | 20240809 | 102900 | 1879142860 | 15060 | 15030 | 15060 | 15030 | 18 |
| 513 | 20240809 | 102800 | 1878872230 | 15030 | 15060 | 15060 | 15030 | 45 |
| 514 | 20240809 | 102700 | 1878194560 | 15060 | 15060 | 15060 | 15060 | 131 |
| 515 | 20240809 | 102600 | 1876221700 | 15060 | 15060 | 15060 | 15060 | 0 |
| 516 | 20240809 | 102500 | 1876221700 | 15060 | 15060 | 15060 | 15060 | 1 |
| 517 | 20240809 | 102400 | 1876206640 | 15030 | 15030 | 15030 | 15030 | 114 |
| 518 | 20240809 | 102300 | 1874493220 | 15030 | 15060 | 15060 | 15030 | 17 |
| 519 | 20240809 | 102200 | 1874237230 | 15060 | 15060 | 15060 | 15060 | 0 |
| 520 | 20240809 | 102100 | 1874237230 | 15060 | 15000 | 15060 | 15000 | 109 |
| 521 | 20240809 | 102000 | 1872602170 | 14970 | 14970 | 14970 | 14970 | 1 |
| 522 | 20240809 | 101900 | 1872587200 | 14980 | 14980 | 14980 | 14980 | 94 |
| 523 | 20240809 | 101800 | 1871179080 | 14960 | 14960 | 14960 | 14960 | 8 |
| 524 | 20240809 | 101700 | 1871059400 | 14950 | 14950 | 14970 | 14950 | 2319 |
| 525 | 20240809 | 101600 | 1836383230 | 14960 | 14990 | 14990 | 14960 | 1586 |
| 526 | 20240809 | 101500 | 1812636430 | 14990 | 15000 | 15000 | 14990 | 134 |
| 527 | 20240809 | 101400 | 1810626820 | 15000 | 15030 | 15030 | 15000 | 2029 |
| 528 | 20240809 | 101300 | 1780163800 | 15040 | 15040 | 15040 | 15040 | 0 |
| 529 | 20240809 | 101200 | 1780163800 | 15040 | 15040 | 15040 | 15040 | 1 |
| 530 | 20240809 | 101100 | 1780148760 | 15040 | 15050 | 15050 | 15040 | 64 |
| 531 | 20240809 | 101000 | 1779186030 | 15070 | 15070 | 15070 | 15070 | 1 |
| 532 | 20240809 | 100900 | 1779170960 | 15070 | 15070 | 15070 | 15070 | 2 |
| 533 | 20240809 | 100800 | 1779140820 | 15050 | 15040 | 15050 | 15040 | 333 |
| 534 | 20240809 | 100700 | 1774129250 | 15040 | 15030 | 15050 | 15030 | 130 |
| 535 | 20240809 | 100600 | 1772174620 | 15030 | 15020 | 15030 | 15000 | 102 |
| 536 | 20240809 | 100500 | 1770642870 | 15020 | 15020 | 15020 | 15000 | 343 |
| 537 | 20240809 | 100400 | 1765491030 | 15000 | 15010 | 15010 | 15000 | 23 |
| 538 | 20240809 | 100300 | 1765146010 | 15000 | 15000 | 15000 | 15000 | 2 |
| 539 | 20240809 | 100200 | 1765116010 | 14990 | 14970 | 14990 | 14960 | 1071 |
| 540 | 20240809 | 100100 | 1749082300 | 14970 | 15060 | 15060 | 14950 | 1830 |
| 541 | 20240809 | 100000 | 1721634080 | 15070 | 15100 | 15110 | 15070 | 1775 |
| 542 | 20240809 | 095900 | 1694864580 | 15110 | 15110 | 15110 | 15110 | 171 |
| 543 | 20240809 | 095800 | 1692280770 | 15110 | 15110 | 15110 | 15110 | 1 |
| 544 | 20240809 | 095700 | 1692265660 | 15110 | 15110 | 15110 | 15110 | 1 |
| 545 | 20240809 | 095600 | 1692250550 | 15110 | 15130 | 15130 | 15110 | 1011 |
| 546 | 20240809 | 095500 | 1676972940 | 15130 | 15110 | 15130 | 15110 | 590 |
| 547 | 20240809 | 095400 | 1668056480 | 15110 | 15180 | 15200 | 15110 | 2905 |
| 548 | 20240809 | 095300 | 1624043000 | 15180 | 15140 | 15180 | 15140 | 1752 |
| 549 | 20240809 | 095200 | 1597501520 | 15150 | 15130 | 15150 | 15130 | 2 |
| 550 | 20240809 | 095100 | 1597471240 | 15140 | 15140 | 15140 | 15130 | 308 |
| 551 | 20240809 | 095000 | 1592810010 | 15140 | 15150 | 15150 | 15140 | 173 |
| 552 | 20240809 | 094900 | 1590189070 | 15130 | 15140 | 15150 | 15130 | 416 |
| 553 | 20240809 | 094800 | 1583893910 | 15160 | 15160 | 15160 | 15140 | 99 |
| 554 | 20240809 | 094700 | 1582393870 | 15150 | 15160 | 15160 | 15150 | 341 |
| 555 | 20240809 | 094600 | 1577224540 | 15170 | 15180 | 15180 | 15170 | 93 |
| 556 | 20240809 | 094500 | 1575813670 | 15180 | 15170 | 15180 | 15170 | 4 |
| 557 | 20240809 | 094400 | 1575752970 | 15190 | 15160 | 15200 | 15160 | 214 |
| 558 | 20240809 | 094300 | 1572507930 | 15170 | 15130 | 15170 | 15130 | 864 |
| 559 | 20240809 | 094200 | 1559418240 | 15130 | 15160 | 15160 | 15110 | 251 |
| 560 | 20240809 | 094100 | 1555622800 | 15160 | 15140 | 15170 | 15100 | 2951 |
| 561 | 20240809 | 094000 | 1510995400 | 15140 | 15190 | 15200 | 15140 | 1173 |
| 562 | 20240809 | 093900 | 1493202950 | 15190 | 15220 | 15220 | 15190 | 21 |
| 563 | 20240809 | 093800 | 1492883530 | 15240 | 15250 | 15260 | 15220 | 211 |
| 564 | 20240809 | 093700 | 1489667310 | 15220 | 15200 | 15220 | 15200 | 275 |
| 565 | 20240809 | 093600 | 1485485650 | 15220 | 15230 | 15260 | 15200 | 107 |
| 566 | 20240809 | 093500 | 1483858270 | 15230 | 15280 | 15280 | 15230 | 435 |
| 567 | 20240809 | 093400 | 1477229180 | 15270 | 15280 | 15280 | 15260 | 89 |
| 568 | 20240809 | 093300 | 1475869910 | 15280 | 15260 | 15290 | 15260 | 609 |
| 569 | 20240809 | 093200 | 1466568190 | 15270 | 15310 | 15320 | 15270 | 213 |
| 570 | 20240809 | 093100 | 1463308440 | 15330 | 15290 | 15340 | 15290 | 398 |
| 571 | 20240809 | 093000 | 1457220060 | 15290 | 15330 | 15350 | 15290 | 1139 |
| 572 | 20240809 | 092900 | 1439782340 | 15310 | 15360 | 15370 | 15310 | 909 |
| 573 | 20240809 | 092800 | 1425849150 | 15340 | 15360 | 15360 | 15300 | 1393 |
| 574 | 20240809 | 092700 | 1404492350 | 15280 | 15300 | 15310 | 14940 | 2734 |
| 575 | 20240809 | 092600 | 1363018860 | 15350 | 15400 | 15400 | 15300 | 1977 |
| 576 | 20240809 | 092500 | 1332655310 | 15390 | 15400 | 15420 | 15370 | 2013 |
| 577 | 20240809 | 092400 | 1301657000 | 15410 | 15390 | 15430 | 15390 | 2236 |
| 578 | 20240809 | 092300 | 1267241100 | 15420 | 15460 | 15470 | 15410 | 845 |
| 579 | 20240809 | 092200 | 1254199670 | 15460 | 15470 | 15470 | 15460 | 274 |
| 580 | 20240809 | 092100 | 1249963080 | 15490 | 15550 | 15570 | 15490 | 1236 |
| 581 | 20240809 | 092000 | 1230761590 | 15550 | 15500 | 15560 | 15500 | 1388 |
| 582 | 20240809 | 091900 | 1209208850 | 15550 | 15570 | 15570 | 15490 | 585 |
| 583 | 20240809 | 091800 | 1200122450 | 15580 | 15520 | 15610 | 15520 | 210 |
| 584 | 20240809 | 091700 | 1196855380 | 15560 | 15620 | 15620 | 15490 | 2269 |
| 585 | 20240809 | 091600 | 1161644500 | 15620 | 15590 | 15660 | 15580 | 5905 |
| 586 | 20240809 | 091500 | 1069330330 | 15590 | 15600 | 15650 | 15580 | 7600 |
| 587 | 20240809 | 091400 | 950551100 | 15590 | 15470 | 15600 | 15430 | 9232 |
| 588 | 20240809 | 091300 | 807313050 | 15460 | 15220 | 15460 | 15220 | 9307 |
| 589 | 20240809 | 091200 | 664516640 | 15200 | 15160 | 15210 | 15120 | 2542 |
| 590 | 20240809 | 091100 | 625947570 | 15150 | 15270 | 15270 | 15150 | 1462 |
| 591 | 20240809 | 091000 | 603752570 | 15270 | 14960 | 15270 | 14960 | 2993 |
| 592 | 20240809 | 090900 | 558260480 | 15120 | 15170 | 15180 | 15120 | 943 |
| 593 | 20240809 | 090800 | 543996760 | 15180 | 15120 | 15190 | 15120 | 761 |
| 594 | 20240809 | 090700 | 532445780 | 15120 | 15200 | 15300 | 15120 | 7619 |
| 595 | 20240809 | 090600 | 416416760 | 15130 | 14970 | 15200 | 14970 | 5437 |
| 596 | 20240809 | 090500 | 334461670 | 14970 | 14910 | 14970 | 14830 | 1671 |
| 597 | 20240809 | 090400 | 309567640 | 14930 | 14980 | 15070 | 14930 | 5953 |
| 598 | 20240809 | 090300 | 220346230 | 14970 | 14790 | 14970 | 14760 | 7910 |
| 599 | 20240809 | 090200 | 102528580 | 14790 | 14700 | 14860 | 14700 | 1368 |
| 600 | 20240809 | 090100 | 82291990 | 14720 | 14610 | 14720 | 14550 | 2371 |
| 601 | 20240809 | 090000 | 47517620 | 14620 | 14370 | 14620 | 14370 | 3276 |