30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 183000 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 1893 |
| 3 | 20240806 | 182900 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 4 | 20240806 | 182800 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 5 | 20240806 | 182700 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 6 | 20240806 | 182600 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 7 | 20240806 | 182500 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 8 | 20240806 | 182400 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 9 | 20240806 | 182300 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 10 | 20240806 | 182200 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 11 | 20240806 | 182100 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 12 | 20240806 | 182000 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 13 | 20240806 | 181900 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 14 | 20240806 | 181800 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 15 | 20240806 | 181700 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 16 | 20240806 | 181600 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 17 | 20240806 | 181500 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 18 | 20240806 | 181400 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 19 | 20240806 | 181300 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 20 | 20240806 | 181200 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 21 | 20240806 | 181100 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 22 | 20240806 | 181000 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 23 | 20240806 | 180900 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 24 | 20240806 | 180800 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 25 | 20240806 | 180700 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 26 | 20240806 | 180600 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 27 | 20240806 | 180500 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 28 | 20240806 | 180400 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 29 | 20240806 | 180300 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 30 | 20240806 | 180200 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 31 | 20240806 | 180100 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 32 | 20240806 | 180000 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 1893 |
| 33 | 20240806 | 175900 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 34 | 20240806 | 175800 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 35 | 20240806 | 175700 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 36 | 20240806 | 175600 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 37 | 20240806 | 175500 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 38 | 20240806 | 175400 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 39 | 20240806 | 175300 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 40 | 20240806 | 175200 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 41 | 20240806 | 175100 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 42 | 20240806 | 175000 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 43 | 20240806 | 174900 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 44 | 20240806 | 174800 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 45 | 20240806 | 174700 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 46 | 20240806 | 174600 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 47 | 20240806 | 174500 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 48 | 20240806 | 174400 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 49 | 20240806 | 174300 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 50 | 20240806 | 174200 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 51 | 20240806 | 174100 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 52 | 20240806 | 174000 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 53 | 20240806 | 173900 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 54 | 20240806 | 173800 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 55 | 20240806 | 173700 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 56 | 20240806 | 173600 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 57 | 20240806 | 173500 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 58 | 20240806 | 173400 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 59 | 20240806 | 173300 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 60 | 20240806 | 173200 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 61 | 20240806 | 173100 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 62 | 20240806 | 173000 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 1893 |
| 63 | 20240806 | 172900 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 64 | 20240806 | 172800 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 65 | 20240806 | 172700 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 66 | 20240806 | 172600 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 67 | 20240806 | 172500 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 68 | 20240806 | 172400 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 69 | 20240806 | 172300 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 70 | 20240806 | 172200 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 71 | 20240806 | 172100 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 72 | 20240806 | 172000 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 73 | 20240806 | 171900 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 74 | 20240806 | 171800 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 75 | 20240806 | 171700 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 76 | 20240806 | 171600 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 77 | 20240806 | 171500 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 78 | 20240806 | 171400 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 79 | 20240806 | 171300 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 80 | 20240806 | 171200 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 81 | 20240806 | 171100 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 82 | 20240806 | 171000 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 83 | 20240806 | 170900 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 84 | 20240806 | 170800 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 85 | 20240806 | 170700 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 86 | 20240806 | 170600 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 87 | 20240806 | 170500 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 88 | 20240806 | 170400 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 89 | 20240806 | 170300 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 90 | 20240806 | 170200 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 91 | 20240806 | 170100 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 92 | 20240806 | 170000 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 1893 |
| 93 | 20240806 | 165900 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 94 | 20240806 | 165800 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 95 | 20240806 | 165700 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 96 | 20240806 | 165600 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 97 | 20240806 | 165500 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 98 | 20240806 | 165400 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 99 | 20240806 | 165300 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 100 | 20240806 | 165200 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 101 | 20240806 | 165100 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 102 | 20240806 | 165000 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 103 | 20240806 | 164900 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 104 | 20240806 | 164800 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 105 | 20240806 | 164700 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 106 | 20240806 | 164600 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 107 | 20240806 | 164500 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 108 | 20240806 | 164400 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 109 | 20240806 | 164300 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 110 | 20240806 | 164200 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 111 | 20240806 | 164100 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 112 | 20240806 | 164000 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 113 | 20240806 | 163900 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 114 | 20240806 | 163800 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 115 | 20240806 | 163700 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 116 | 20240806 | 163600 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 117 | 20240806 | 163500 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 118 | 20240806 | 163400 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 119 | 20240806 | 163300 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 120 | 20240806 | 163200 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 121 | 20240806 | 163100 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 122 | 20240806 | 163000 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 1893 |
| 123 | 20240806 | 162900 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 124 | 20240806 | 162800 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 125 | 20240806 | 162700 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 126 | 20240806 | 162600 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 127 | 20240806 | 162500 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 128 | 20240806 | 162400 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 129 | 20240806 | 162300 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 130 | 20240806 | 162200 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 131 | 20240806 | 162100 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 132 | 20240806 | 162000 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 133 | 20240806 | 161900 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 134 | 20240806 | 161800 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 135 | 20240806 | 161700 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 136 | 20240806 | 161600 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 137 | 20240806 | 161500 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 138 | 20240806 | 161400 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 139 | 20240806 | 161300 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 140 | 20240806 | 161200 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 141 | 20240806 | 161100 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 142 | 20240806 | 161000 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 143 | 20240806 | 160900 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 144 | 20240806 | 160800 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 145 | 20240806 | 160700 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 146 | 20240806 | 160600 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 147 | 20240806 | 160500 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 148 | 20240806 | 160400 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 149 | 20240806 | 160300 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 150 | 20240806 | 160200 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 151 | 20240806 | 160100 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 152 | 20240806 | 160000 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 1893 |
| 153 | 20240806 | 155900 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 154 | 20240806 | 155800 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 155 | 20240806 | 155700 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 156 | 20240806 | 155600 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 157 | 20240806 | 155500 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 158 | 20240806 | 155400 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 159 | 20240806 | 155300 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 160 | 20240806 | 155200 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 161 | 20240806 | 155100 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 162 | 20240806 | 155000 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 163 | 20240806 | 154900 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 164 | 20240806 | 154800 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 165 | 20240806 | 154700 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 166 | 20240806 | 154600 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 167 | 20240806 | 154500 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 168 | 20240806 | 154400 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 169 | 20240806 | 154300 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 170 | 20240806 | 154200 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 171 | 20240806 | 154100 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 172 | 20240806 | 154000 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 173 | 20240806 | 153900 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 174 | 20240806 | 153800 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 175 | 20240806 | 153700 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 176 | 20240806 | 153600 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 177 | 20240806 | 153500 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 178 | 20240806 | 153400 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 179 | 20240806 | 153300 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 180 | 20240806 | 153200 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 181 | 20240806 | 153100 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 182 | 20240806 | 153000 | 2105051110 | 14870 | 14870 | 14870 | 14870 | 3786 |
| 183 | 20240806 | 152900 | 2076902200 | 14990 | 14990 | 14990 | 14990 | 0 |
| 184 | 20240806 | 152800 | 2076902200 | 14990 | 14990 | 14990 | 14990 | 0 |
| 185 | 20240806 | 152700 | 2076902200 | 14990 | 14990 | 14990 | 14990 | 0 |
| 186 | 20240806 | 152600 | 2076902200 | 14990 | 14990 | 14990 | 14990 | 0 |
| 187 | 20240806 | 152500 | 2076902200 | 14990 | 14990 | 14990 | 14990 | 0 |
| 188 | 20240806 | 152400 | 2076902200 | 14990 | 14990 | 14990 | 14990 | 0 |
| 189 | 20240806 | 152300 | 2076902200 | 14990 | 14990 | 14990 | 14990 | 0 |
| 190 | 20240806 | 152200 | 2076902200 | 14990 | 14990 | 14990 | 14990 | 0 |
| 191 | 20240806 | 152100 | 2076902200 | 14990 | 14990 | 14990 | 14990 | 0 |
| 192 | 20240806 | 152000 | 2076902200 | 14990 | 14990 | 14990 | 14990 | 0 |
| 193 | 20240806 | 151900 | 2076902200 | 14990 | 14960 | 14990 | 14870 | 1374 |
| 194 | 20240806 | 151800 | 2056416660 | 14880 | 14880 | 14960 | 14880 | 250 |
| 195 | 20240806 | 151700 | 2052693910 | 14880 | 14960 | 14960 | 14880 | 623 |
| 196 | 20240806 | 151600 | 2043414670 | 14870 | 14950 | 14950 | 14870 | 1048 |
| 197 | 20240806 | 151500 | 2027812920 | 14960 | 14890 | 14960 | 14880 | 540 |
| 198 | 20240806 | 151400 | 2019761890 | 14960 | 14910 | 14960 | 14890 | 1150 |
| 199 | 20240806 | 151300 | 2002630460 | 14890 | 14900 | 14960 | 14890 | 407 |
| 200 | 20240806 | 151200 | 1996563200 | 14890 | 14900 | 14960 | 14890 | 201 |
| 201 | 20240806 | 151100 | 1993569100 | 14890 | 14890 | 14960 | 14890 | 1100 |
| 202 | 20240806 | 151000 | 1977150150 | 14900 | 14900 | 14960 | 14900 | 355 |
| 203 | 20240806 | 150900 | 1971858650 | 14950 | 14900 | 14960 | 14900 | 454 |
| 204 | 20240806 | 150800 | 1965076330 | 14960 | 14890 | 14960 | 14880 | 207 |
| 205 | 20240806 | 150700 | 1961987680 | 14890 | 14950 | 14960 | 14890 | 572 |
| 206 | 20240806 | 150600 | 1953453590 | 14950 | 14890 | 14960 | 14890 | 133 |
| 207 | 20240806 | 150500 | 1951472550 | 14950 | 14900 | 14960 | 14890 | 158 |
| 208 | 20240806 | 150400 | 1949117740 | 14960 | 14960 | 14960 | 14930 | 22 |
| 209 | 20240806 | 150300 | 1948789190 | 14950 | 14960 | 14960 | 14950 | 37 |
| 210 | 20240806 | 150200 | 1948236030 | 14950 | 14970 | 14970 | 14900 | 154 |
| 211 | 20240806 | 150100 | 1945935410 | 14970 | 14960 | 14970 | 14880 | 2825 |
| 212 | 20240806 | 150000 | 1903836130 | 14980 | 14960 | 14980 | 14960 | 313 |
| 213 | 20240806 | 145900 | 1899152930 | 14960 | 14960 | 14960 | 14910 | 210 |
| 214 | 20240806 | 145800 | 1896014720 | 14900 | 14950 | 14960 | 14900 | 211 |
| 215 | 20240806 | 145700 | 1892863550 | 14960 | 14950 | 14960 | 14950 | 178 |
| 216 | 20240806 | 145600 | 1890202430 | 14900 | 14950 | 14960 | 14900 | 92 |
| 217 | 20240806 | 145500 | 1888830120 | 14960 | 14910 | 14960 | 14900 | 394 |
| 218 | 20240806 | 145400 | 1882952560 | 14910 | 14960 | 14960 | 14910 | 68 |
| 219 | 20240806 | 145300 | 1881938580 | 14910 | 14910 | 14960 | 14910 | 135 |
| 220 | 20240806 | 145200 | 1879925530 | 14950 | 14960 | 14960 | 14950 | 100 |
| 221 | 20240806 | 145100 | 1878430510 | 14910 | 14910 | 14960 | 14900 | 180 |
| 222 | 20240806 | 145000 | 1875746890 | 14910 | 14970 | 14970 | 14910 | 218 |
| 223 | 20240806 | 144900 | 1872495390 | 14970 | 14970 | 14970 | 14970 | 3 |
| 224 | 20240806 | 144800 | 1872450480 | 14920 | 14970 | 14970 | 14920 | 31 |
| 225 | 20240806 | 144700 | 1871987810 | 14950 | 14980 | 14980 | 14940 | 110 |
| 226 | 20240806 | 144600 | 1870343390 | 14980 | 14980 | 14980 | 14980 | 0 |
| 227 | 20240806 | 144500 | 1870343390 | 14980 | 14960 | 14980 | 14960 | 152 |
| 228 | 20240806 | 144400 | 1868069410 | 14960 | 14940 | 14960 | 14940 | 161 |
| 229 | 20240806 | 144300 | 1865663750 | 14960 | 14960 | 14960 | 14960 | 3 |
| 230 | 20240806 | 144200 | 1865618870 | 14960 | 14950 | 14960 | 14940 | 199 |
| 231 | 20240806 | 144100 | 1862645610 | 14980 | 14980 | 14980 | 14980 | 2 |
| 232 | 20240806 | 144000 | 1862615650 | 14980 | 14980 | 14980 | 14980 | 1 |
| 233 | 20240806 | 143900 | 1862600670 | 14980 | 14980 | 14980 | 14980 | 3 |
| 234 | 20240806 | 143800 | 1862555730 | 14980 | 14930 | 14980 | 14930 | 4 |
| 235 | 20240806 | 143700 | 1862495860 | 14980 | 14920 | 14980 | 14920 | 57 |
| 236 | 20240806 | 143600 | 1861645300 | 14920 | 14970 | 14970 | 14920 | 97 |
| 237 | 20240806 | 143500 | 1860195910 | 14980 | 14980 | 14980 | 14980 | 26 |
| 238 | 20240806 | 143400 | 1859806430 | 14980 | 14980 | 14980 | 14970 | 58 |
| 239 | 20240806 | 143300 | 1858938150 | 14980 | 14980 | 14980 | 14980 | 2 |
| 240 | 20240806 | 143200 | 1858908190 | 14970 | 14960 | 14970 | 14960 | 2127 |
| 241 | 20240806 | 143100 | 1827071700 | 14950 | 14960 | 14960 | 14900 | 88 |
| 242 | 20240806 | 143000 | 1825758470 | 14900 | 14910 | 14910 | 14900 | 66 |
| 243 | 20240806 | 142900 | 1824775010 | 14960 | 14960 | 14960 | 14900 | 206 |
| 244 | 20240806 | 142800 | 1821699280 | 14970 | 14970 | 14970 | 14960 | 90 |
| 245 | 20240806 | 142700 | 1820352840 | 14970 | 14970 | 14970 | 14960 | 48 |
| 246 | 20240806 | 142600 | 1819634550 | 14970 | 14970 | 14970 | 14970 | 3 |
| 247 | 20240806 | 142500 | 1819589640 | 14960 | 14950 | 14970 | 14950 | 7 |
| 248 | 20240806 | 142400 | 1819484900 | 14950 | 14980 | 14980 | 14950 | 38 |
| 249 | 20240806 | 142300 | 1818916740 | 14980 | 14980 | 14990 | 14980 | 47 |
| 250 | 20240806 | 142200 | 1818212590 | 14940 | 14940 | 14940 | 14940 | 0 |
| 251 | 20240806 | 142100 | 1818212590 | 14940 | 14950 | 14960 | 14940 | 127 |
| 252 | 20240806 | 142000 | 1816313690 | 14950 | 14910 | 14950 | 14910 | 239 |
| 253 | 20240806 | 141900 | 1812749440 | 14910 | 14910 | 14910 | 14900 | 24 |
| 254 | 20240806 | 141800 | 1812391610 | 14890 | 14880 | 14890 | 14870 | 245 |
| 255 | 20240806 | 141700 | 1808744650 | 14890 | 14890 | 14890 | 14890 | 1 |
| 256 | 20240806 | 141600 | 1808729760 | 14880 | 14880 | 14880 | 14880 | 0 |
| 257 | 20240806 | 141500 | 1808729760 | 14880 | 14860 | 14880 | 14860 | 226 |
| 258 | 20240806 | 141400 | 1805368940 | 14860 | 14860 | 14860 | 14860 | 72 |
| 259 | 20240806 | 141300 | 1804299020 | 14870 | 14870 | 14870 | 14870 | 2 |
| 260 | 20240806 | 141200 | 1804269280 | 14860 | 14860 | 14870 | 14850 | 753 |
| 261 | 20240806 | 141100 | 1793080600 | 14860 | 14870 | 14890 | 14860 | 252 |
| 262 | 20240806 | 141000 | 1789333700 | 14870 | 14890 | 14890 | 14870 | 153 |
| 263 | 20240806 | 140900 | 1787057050 | 14880 | 14890 | 14890 | 14880 | 103 |
| 264 | 20240806 | 140800 | 1785524400 | 14870 | 14870 | 14870 | 14870 | 0 |
| 265 | 20240806 | 140700 | 1785524400 | 14870 | 14860 | 14870 | 14860 | 571 |
| 266 | 20240806 | 140600 | 1777039240 | 14850 | 14850 | 14860 | 14850 | 253 |
| 267 | 20240806 | 140500 | 1773281380 | 14860 | 14920 | 14920 | 14850 | 2700 |
| 268 | 20240806 | 140400 | 1733063030 | 14930 | 14920 | 14930 | 14920 | 67 |
| 269 | 20240806 | 140300 | 1732063380 | 14920 | 14950 | 14950 | 14920 | 151 |
| 270 | 20240806 | 140200 | 1729808630 | 14920 | 14920 | 14930 | 14920 | 120 |
| 271 | 20240806 | 140100 | 1728018220 | 14920 | 14930 | 14930 | 14920 | 66 |
| 272 | 20240806 | 140000 | 1727033340 | 14920 | 14920 | 14920 | 14920 | 0 |
| 273 | 20240806 | 135900 | 1727033340 | 14920 | 14920 | 14920 | 14910 | 326 |
| 274 | 20240806 | 135800 | 1722169870 | 14920 | 14940 | 14950 | 14920 | 223 |
| 275 | 20240806 | 135700 | 1718838140 | 14950 | 14940 | 14950 | 14910 | 1612 |
| 276 | 20240806 | 135600 | 1694772000 | 14950 | 14940 | 14950 | 14940 | 131 |
| 277 | 20240806 | 135500 | 1692814810 | 14950 | 14970 | 14970 | 14950 | 927 |
| 278 | 20240806 | 135400 | 1678939620 | 14980 | 14980 | 14980 | 14980 | 5 |
| 279 | 20240806 | 135300 | 1678864720 | 14970 | 14980 | 14980 | 14970 | 37 |
| 280 | 20240806 | 135200 | 1678310820 | 14980 | 14970 | 14980 | 14970 | 266 |
| 281 | 20240806 | 135100 | 1674328440 | 14970 | 14960 | 14970 | 14960 | 91 |
| 282 | 20240806 | 135000 | 1672967030 | 14960 | 14970 | 14970 | 14950 | 363 |
| 283 | 20240806 | 134900 | 1667536710 | 14970 | 14960 | 14970 | 14960 | 189 |
| 284 | 20240806 | 134800 | 1664709170 | 14960 | 14960 | 14970 | 14950 | 265 |
| 285 | 20240806 | 134700 | 1660744910 | 14960 | 14970 | 14970 | 14960 | 298 |
| 286 | 20240806 | 134600 | 1656286810 | 14960 | 14960 | 14970 | 14960 | 341 |
| 287 | 20240806 | 134500 | 1651185440 | 14970 | 14970 | 14970 | 14960 | 38 |
| 288 | 20240806 | 134400 | 1650616940 | 14960 | 14970 | 14970 | 14960 | 179 |
| 289 | 20240806 | 134300 | 1647938810 | 14970 | 14970 | 14970 | 14970 | 160 |
| 290 | 20240806 | 134200 | 1645543610 | 14960 | 14970 | 14970 | 14960 | 206 |
| 291 | 20240806 | 134100 | 1642461840 | 14970 | 14970 | 14970 | 14970 | 10 |
| 292 | 20240806 | 134000 | 1642312140 | 14970 | 14970 | 14970 | 14970 | 135 |
| 293 | 20240806 | 133900 | 1640291190 | 14960 | 15030 | 15030 | 14960 | 217 |
| 294 | 20240806 | 133800 | 1637044800 | 14960 | 14940 | 14960 | 14940 | 194 |
| 295 | 20240806 | 133700 | 1634145020 | 14940 | 15000 | 15000 | 14940 | 92 |
| 296 | 20240806 | 133600 | 1632769910 | 14990 | 14990 | 14990 | 14990 | 50 |
| 297 | 20240806 | 133500 | 1632020410 | 14990 | 14980 | 14990 | 14980 | 787 |
| 298 | 20240806 | 133400 | 1620231100 | 14980 | 14980 | 14990 | 14940 | 2189 |
| 299 | 20240806 | 133300 | 1587466880 | 14990 | 14990 | 14990 | 14990 | 98 |
| 300 | 20240806 | 133200 | 1585997860 | 14990 | 15060 | 15060 | 14990 | 749 |
| 301 | 20240806 | 133100 | 1574747750 | 15070 | 15070 | 15070 | 15070 | 4 |
| 302 | 20240806 | 133000 | 1574687470 | 15070 | 15070 | 15070 | 15070 | 1 |
| 303 | 20240806 | 132900 | 1574672400 | 15060 | 15100 | 15140 | 15060 | 263 |
| 304 | 20240806 | 132800 | 1570706820 | 15130 | 15060 | 15130 | 15050 | 636 |
| 305 | 20240806 | 132700 | 1561099230 | 15060 | 15090 | 15120 | 15060 | 1615 |
| 306 | 20240806 | 132600 | 1536703660 | 15100 | 15030 | 15100 | 15030 | 506 |
| 307 | 20240806 | 132500 | 1529085040 | 15020 | 15000 | 15020 | 15000 | 221 |
| 308 | 20240806 | 132400 | 1525769240 | 15000 | 15000 | 15000 | 15000 | 8 |
| 309 | 20240806 | 132300 | 1525649240 | 15000 | 15000 | 15000 | 15000 | 8 |
| 310 | 20240806 | 132200 | 1525529240 | 15000 | 15000 | 15000 | 15000 | 4 |
| 311 | 20240806 | 132100 | 1525469240 | 14960 | 14980 | 14980 | 14960 | 60 |
| 312 | 20240806 | 132000 | 1524571250 | 14970 | 14970 | 14970 | 14970 | 36 |
| 313 | 20240806 | 131900 | 1524032330 | 14960 | 15000 | 15000 | 14960 | 41 |
| 314 | 20240806 | 131800 | 1523418130 | 15000 | 15000 | 15000 | 15000 | 6 |
| 315 | 20240806 | 131700 | 1523328130 | 15000 | 14970 | 15000 | 14970 | 496 |
| 316 | 20240806 | 131600 | 1515896600 | 14960 | 14980 | 14980 | 14960 | 54 |
| 317 | 20240806 | 131500 | 1515088380 | 14990 | 14990 | 14990 | 14990 | 9 |
| 318 | 20240806 | 131400 | 1514953470 | 14990 | 14990 | 14990 | 14990 | 5 |
| 319 | 20240806 | 131300 | 1514878520 | 14960 | 14960 | 14960 | 14960 | 0 |
| 320 | 20240806 | 131200 | 1514878520 | 14960 | 14960 | 14960 | 14960 | 0 |
| 321 | 20240806 | 131100 | 1514878520 | 14960 | 14960 | 14960 | 14960 | 0 |
| 322 | 20240806 | 131000 | 1514878520 | 14960 | 14980 | 14980 | 14960 | 730 |
| 323 | 20240806 | 130900 | 1503957180 | 14970 | 14960 | 14970 | 14960 | 401 |
| 324 | 20240806 | 130800 | 1497954870 | 14990 | 14990 | 15000 | 14990 | 297 |
| 325 | 20240806 | 130700 | 1493502830 | 15000 | 15000 | 15000 | 15000 | 5 |
| 326 | 20240806 | 130600 | 1493427830 | 14990 | 14990 | 15000 | 14990 | 12 |
| 327 | 20240806 | 130500 | 1493247940 | 15020 | 15000 | 15020 | 15000 | 107 |
| 328 | 20240806 | 130400 | 1491642810 | 15000 | 15010 | 15010 | 15000 | 75 |
| 329 | 20240806 | 130300 | 1490517200 | 15010 | 15010 | 15010 | 15010 | 0 |
| 330 | 20240806 | 130200 | 1490517200 | 15010 | 15010 | 15010 | 15010 | 0 |
| 331 | 20240806 | 130100 | 1490517200 | 15010 | 15020 | 15020 | 15010 | 74 |
| 332 | 20240806 | 130000 | 1489406380 | 15020 | 15020 | 15020 | 15020 | 6 |
| 333 | 20240806 | 125900 | 1489316260 | 15010 | 15020 | 15020 | 15010 | 9 |
| 334 | 20240806 | 125800 | 1489181130 | 15020 | 15020 | 15020 | 15020 | 42 |
| 335 | 20240806 | 125700 | 1488550290 | 15010 | 15010 | 15010 | 15010 | 84 |
| 336 | 20240806 | 125600 | 1487289450 | 15000 | 15000 | 15000 | 15000 | 158 |
| 337 | 20240806 | 125500 | 1484919450 | 14990 | 15000 | 15000 | 14970 | 212 |
| 338 | 20240806 | 125400 | 1481742050 | 15000 | 15000 | 15000 | 15000 | 522 |
| 339 | 20240806 | 125300 | 1473912050 | 15010 | 15010 | 15010 | 15000 | 24 |
| 340 | 20240806 | 125200 | 1473551850 | 15010 | 15000 | 15010 | 15000 | 83 |
| 341 | 20240806 | 125100 | 1472306700 | 15000 | 15000 | 15020 | 15000 | 1011 |
| 342 | 20240806 | 125000 | 1457141660 | 15000 | 15000 | 15000 | 15000 | 102 |
| 343 | 20240806 | 124900 | 1455611660 | 15000 | 15000 | 15000 | 15000 | 36 |
| 344 | 20240806 | 124800 | 1455071660 | 15000 | 14970 | 15010 | 14970 | 548 |
| 345 | 20240806 | 124700 | 1446854600 | 14960 | 14950 | 14960 | 14930 | 637 |
| 346 | 20240806 | 124600 | 1437332200 | 14960 | 14960 | 14960 | 14960 | 175 |
| 347 | 20240806 | 124500 | 1434714200 | 14970 | 15000 | 15000 | 14970 | 220 |
| 348 | 20240806 | 124400 | 1431419960 | 14970 | 14970 | 14970 | 14970 | 154 |
| 349 | 20240806 | 124300 | 1429114580 | 14970 | 14960 | 14970 | 14960 | 21 |
| 350 | 20240806 | 124200 | 1428800410 | 14970 | 14970 | 14970 | 14960 | 16 |
| 351 | 20240806 | 124100 | 1428560900 | 14950 | 14950 | 14950 | 14950 | 0 |
| 352 | 20240806 | 124000 | 1428560900 | 14950 | 14950 | 14950 | 14950 | 0 |
| 353 | 20240806 | 123900 | 1428560900 | 14950 | 14950 | 14950 | 14950 | 0 |
| 354 | 20240806 | 123800 | 1428560900 | 14950 | 14950 | 14950 | 14950 | 0 |
| 355 | 20240806 | 123700 | 1428560900 | 14950 | 14950 | 14950 | 14950 | 66 |
| 356 | 20240806 | 123600 | 1427574200 | 14950 | 14950 | 14950 | 14950 | 77 |
| 357 | 20240806 | 123500 | 1426423050 | 14940 | 14990 | 14990 | 14940 | 180 |
| 358 | 20240806 | 123400 | 1423725990 | 15000 | 15000 | 15000 | 15000 | 2 |
| 359 | 20240806 | 123300 | 1423695990 | 15000 | 15010 | 15010 | 15000 | 2 |
| 360 | 20240806 | 123200 | 1423665980 | 15000 | 15000 | 15000 | 15000 | 20 |
| 361 | 20240806 | 123100 | 1423365980 | 14990 | 14990 | 14990 | 14990 | 0 |
| 362 | 20240806 | 123000 | 1423365980 | 14990 | 15010 | 15010 | 14990 | 26 |
| 363 | 20240806 | 122900 | 1422976090 | 15000 | 15000 | 15000 | 15000 | 0 |
| 364 | 20240806 | 122800 | 1422976090 | 15000 | 15000 | 15000 | 15000 | 0 |
| 365 | 20240806 | 122700 | 1422976090 | 15000 | 15000 | 15000 | 15000 | 0 |
| 366 | 20240806 | 122600 | 1422976090 | 15000 | 14990 | 15000 | 14990 | 339 |
| 367 | 20240806 | 122500 | 1417894460 | 14980 | 14980 | 14980 | 14980 | 104 |
| 368 | 20240806 | 122400 | 1416336540 | 14980 | 14980 | 14980 | 14980 | 101 |
| 369 | 20240806 | 122300 | 1414823560 | 14980 | 14960 | 14990 | 14960 | 152 |
| 370 | 20240806 | 122200 | 1412547870 | 14920 | 14920 | 14920 | 14920 | 0 |
| 371 | 20240806 | 122100 | 1412547870 | 14920 | 14920 | 14920 | 14920 | 114 |
| 372 | 20240806 | 122000 | 1410846990 | 14910 | 14910 | 14910 | 14910 | 1 |
| 373 | 20240806 | 121900 | 1410832080 | 14920 | 14920 | 14920 | 14920 | 1 |
| 374 | 20240806 | 121800 | 1410817160 | 14920 | 14920 | 14920 | 14920 | 1 |
| 375 | 20240806 | 121700 | 1410802240 | 14890 | 14880 | 14890 | 14880 | 132 |
| 376 | 20240806 | 121600 | 1408837600 | 14880 | 14880 | 14880 | 14880 | 1 |
| 377 | 20240806 | 121500 | 1408822720 | 14880 | 14880 | 14880 | 14880 | 1 |
| 378 | 20240806 | 121400 | 1408807840 | 14850 | 14890 | 14890 | 14840 | 150 |
| 379 | 20240806 | 121300 | 1406580700 | 14850 | 14850 | 14850 | 14850 | 274 |
| 380 | 20240806 | 121200 | 1402511800 | 14850 | 14860 | 14860 | 14850 | 66 |
| 381 | 20240806 | 121100 | 1401531590 | 14850 | 14910 | 14910 | 14850 | 67 |
| 382 | 20240806 | 121000 | 1400536460 | 14850 | 14870 | 14870 | 14850 | 141 |
| 383 | 20240806 | 120900 | 1398440940 | 14920 | 14870 | 14920 | 14850 | 105 |
| 384 | 20240806 | 120800 | 1396881180 | 14850 | 14850 | 14850 | 14850 | 12 |
| 385 | 20240806 | 120700 | 1396702980 | 14860 | 14890 | 14890 | 14860 | 30 |
| 386 | 20240806 | 120600 | 1396256730 | 14940 | 14880 | 14940 | 14880 | 156 |
| 387 | 20240806 | 120500 | 1393934030 | 14880 | 14880 | 14880 | 14880 | 1 |
| 388 | 20240806 | 120400 | 1393919150 | 14880 | 14860 | 14880 | 14850 | 262 |
| 389 | 20240806 | 120300 | 1390024620 | 14870 | 14860 | 14870 | 14860 | 15 |
| 390 | 20240806 | 120200 | 1389801710 | 14850 | 14850 | 14850 | 14850 | 66 |
| 391 | 20240806 | 120100 | 1388821610 | 14830 | 14870 | 14870 | 14830 | 2090 |
| 392 | 20240806 | 120000 | 1357805270 | 14860 | 14880 | 14880 | 14860 | 58 |
| 393 | 20240806 | 115900 | 1356942920 | 14940 | 14880 | 14940 | 14880 | 191 |
| 394 | 20240806 | 115800 | 1354099240 | 14890 | 14890 | 14890 | 14890 | 42 |
| 395 | 20240806 | 115700 | 1353473860 | 14860 | 14890 | 14890 | 14860 | 241 |
| 396 | 20240806 | 115600 | 1349888700 | 14880 | 14910 | 14910 | 14880 | 106 |
| 397 | 20240806 | 115500 | 1348310300 | 14950 | 14900 | 14950 | 14900 | 2 |
| 398 | 20240806 | 115400 | 1348280450 | 14910 | 14910 | 14910 | 14910 | 2 |
| 399 | 20240806 | 115300 | 1348250630 | 14920 | 14940 | 14940 | 14920 | 39 |
| 400 | 20240806 | 115200 | 1347668020 | 14950 | 14950 | 14950 | 14950 | 0 |
| 401 | 20240806 | 115100 | 1347668020 | 14950 | 14950 | 14950 | 14910 | 38 |
| 402 | 20240806 | 115000 | 1347101360 | 14950 | 14950 | 14950 | 14950 | 45 |
| 403 | 20240806 | 114900 | 1346428610 | 14950 | 14950 | 14950 | 14950 | 2 |
| 404 | 20240806 | 114800 | 1346398710 | 14870 | 14900 | 14900 | 14870 | 66 |
| 405 | 20240806 | 114700 | 1345416690 | 14950 | 14950 | 14950 | 14950 | 11 |
| 406 | 20240806 | 114600 | 1345252240 | 14890 | 14890 | 14890 | 14890 | 114 |
| 407 | 20240806 | 114500 | 1343554780 | 14880 | 14880 | 14880 | 14880 | 66 |
| 408 | 20240806 | 114400 | 1342572700 | 14950 | 14930 | 14950 | 14900 | 52 |
| 409 | 20240806 | 114300 | 1341796550 | 14930 | 14950 | 14950 | 14930 | 638 |
| 410 | 20240806 | 114200 | 1332271050 | 14950 | 14950 | 14950 | 14950 | 0 |
| 411 | 20240806 | 114100 | 1332271050 | 14950 | 14940 | 14950 | 14930 | 77 |
| 412 | 20240806 | 114000 | 1331121020 | 14940 | 14930 | 14940 | 14930 | 109 |
| 413 | 20240806 | 113900 | 1329493620 | 14920 | 14930 | 14930 | 14920 | 151 |
| 414 | 20240806 | 113800 | 1327239700 | 14930 | 14880 | 14930 | 14880 | 68 |
| 415 | 20240806 | 113700 | 1326227810 | 14860 | 14860 | 14860 | 14860 | 5 |
| 416 | 20240806 | 113600 | 1326153510 | 14860 | 14860 | 14860 | 14850 | 179 |
| 417 | 20240806 | 113500 | 1323493670 | 14860 | 14870 | 14870 | 14860 | 105 |
| 418 | 20240806 | 113400 | 1321932330 | 14860 | 14860 | 14860 | 14860 | 108 |
| 419 | 20240806 | 113300 | 1320327450 | 14860 | 14860 | 14920 | 14860 | 109 |
| 420 | 20240806 | 113200 | 1318707650 | 14860 | 14880 | 14880 | 14860 | 108 |
| 421 | 20240806 | 113100 | 1317101220 | 14930 | 14920 | 14930 | 14880 | 150 |
| 422 | 20240806 | 113000 | 1314867660 | 14890 | 14880 | 14890 | 14880 | 68 |
| 423 | 20240806 | 112900 | 1313855150 | 14850 | 14920 | 14930 | 14850 | 107 |
| 424 | 20240806 | 112800 | 1312262860 | 14900 | 14860 | 14900 | 14840 | 143 |
| 425 | 20240806 | 112700 | 1310137410 | 14860 | 14890 | 14890 | 14860 | 110 |
| 426 | 20240806 | 112600 | 1308501100 | 14890 | 14850 | 14890 | 14850 | 221 |
| 427 | 20240806 | 112500 | 1305217670 | 14850 | 14850 | 14850 | 14850 | 106 |
| 428 | 20240806 | 112400 | 1303643570 | 14850 | 14840 | 14850 | 14840 | 336 |
| 429 | 20240806 | 112300 | 1298657300 | 14840 | 14860 | 14860 | 14840 | 752 |
| 430 | 20240806 | 112200 | 1287492840 | 14860 | 14840 | 14860 | 14840 | 411 |
| 431 | 20240806 | 112100 | 1281390140 | 14850 | 14860 | 14870 | 14850 | 443 |
| 432 | 20240806 | 112000 | 1274807280 | 14860 | 14920 | 14920 | 14860 | 95 |
| 433 | 20240806 | 111900 | 1273395340 | 14840 | 14850 | 14850 | 14840 | 168 |
| 434 | 20240806 | 111800 | 1270901850 | 14850 | 14860 | 14860 | 14850 | 138 |
| 435 | 20240806 | 111700 | 1268852180 | 14890 | 14880 | 14930 | 14850 | 181 |
| 436 | 20240806 | 111600 | 1266158170 | 14850 | 14870 | 14870 | 14850 | 337 |
| 437 | 20240806 | 111500 | 1261147700 | 14850 | 14850 | 14850 | 14850 | 11 |
| 438 | 20240806 | 111400 | 1260984350 | 14860 | 14850 | 14860 | 14850 | 158 |
| 439 | 20240806 | 111300 | 1258636480 | 14840 | 14880 | 14880 | 14840 | 2849 |
| 440 | 20240806 | 111200 | 1216302950 | 14880 | 14880 | 14880 | 14880 | 102 |
| 441 | 20240806 | 111100 | 1214785190 | 14870 | 14850 | 14870 | 14850 | 357 |
| 442 | 20240806 | 111000 | 1209480440 | 14850 | 14840 | 14850 | 14840 | 526 |
| 443 | 20240806 | 110900 | 1201673980 | 14840 | 14850 | 14850 | 14840 | 623 |
| 444 | 20240806 | 110800 | 1192428460 | 14850 | 14900 | 14900 | 14850 | 3341 |
| 445 | 20240806 | 110700 | 1142659760 | 14910 | 14900 | 14910 | 14900 | 308 |
| 446 | 20240806 | 110600 | 1138068540 | 14910 | 14910 | 14910 | 14900 | 184 |
| 447 | 20240806 | 110500 | 1135326900 | 14900 | 14900 | 14910 | 14900 | 141 |
| 448 | 20240806 | 110400 | 1133225980 | 14890 | 14890 | 14890 | 14890 | 66 |
| 449 | 20240806 | 110300 | 1132243240 | 14910 | 14910 | 14910 | 14910 | 149 |
| 450 | 20240806 | 110200 | 1130021650 | 14920 | 14860 | 14930 | 14860 | 141 |
| 451 | 20240806 | 110100 | 1127921870 | 14860 | 14860 | 14860 | 14860 | 0 |
| 452 | 20240806 | 110000 | 1127921870 | 14860 | 14930 | 14930 | 14860 | 112 |
| 453 | 20240806 | 105900 | 1126255660 | 14880 | 14900 | 14900 | 14880 | 66 |
| 454 | 20240806 | 105800 | 1125273290 | 14890 | 14900 | 14900 | 14890 | 86 |
| 455 | 20240806 | 105700 | 1123992550 | 14900 | 14900 | 14900 | 14900 | 103 |
| 456 | 20240806 | 105600 | 1122457850 | 14900 | 14900 | 14900 | 14900 | 49 |
| 457 | 20240806 | 105500 | 1121727750 | 14910 | 14930 | 14930 | 14910 | 358 |
| 458 | 20240806 | 105400 | 1116386420 | 14930 | 14940 | 14940 | 14930 | 225 |
| 459 | 20240806 | 105300 | 1113027160 | 14930 | 14930 | 14970 | 14930 | 73 |
| 460 | 20240806 | 105200 | 1111937140 | 14970 | 14970 | 14970 | 14970 | 151 |
| 461 | 20240806 | 105100 | 1109676670 | 14970 | 14920 | 14970 | 14920 | 4 |
| 462 | 20240806 | 105000 | 1109616940 | 14890 | 14920 | 14920 | 14890 | 167 |
| 463 | 20240806 | 104900 | 1107127190 | 14930 | 14940 | 14950 | 14930 | 75 |
| 464 | 20240806 | 104800 | 1106006680 | 14970 | 14970 | 14970 | 14970 | 36 |
| 465 | 20240806 | 104700 | 1105467760 | 14980 | 14860 | 14980 | 14860 | 277 |
| 466 | 20240806 | 104600 | 1101339220 | 14830 | 14840 | 14860 | 14830 | 675 |
| 467 | 20240806 | 104500 | 1091319150 | 14890 | 14910 | 14910 | 14890 | 306 |
| 468 | 20240806 | 104400 | 1086758460 | 14900 | 14800 | 14900 | 14800 | 102 |
| 469 | 20240806 | 104300 | 1085245960 | 14710 | 14700 | 14800 | 14700 | 545 |
| 470 | 20240806 | 104200 | 1077216640 | 14700 | 14900 | 14900 | 14690 | 4936 |
| 471 | 20240806 | 104100 | 1003891620 | 14910 | 14900 | 14910 | 14880 | 743 |
| 472 | 20240806 | 104000 | 992821240 | 14910 | 14910 | 14910 | 14890 | 721 |
| 473 | 20240806 | 103900 | 982077050 | 14900 | 14960 | 14960 | 14900 | 177 |
| 474 | 20240806 | 103800 | 979436790 | 14910 | 14890 | 14930 | 14890 | 458 |
| 475 | 20240806 | 103700 | 972608560 | 14890 | 14900 | 14900 | 14860 | 1762 |
| 476 | 20240806 | 103600 | 946381290 | 14910 | 14980 | 15010 | 14900 | 204 |
| 477 | 20240806 | 103500 | 943337730 | 15000 | 15010 | 15010 | 14950 | 4648 |
| 478 | 20240806 | 103400 | 873623410 | 15010 | 15010 | 15020 | 15000 | 1710 |
| 479 | 20240806 | 103300 | 847957080 | 15020 | 15010 | 15020 | 15010 | 499 |
| 480 | 20240806 | 103200 | 840466060 | 15020 | 15020 | 15030 | 15010 | 1708 |
| 481 | 20240806 | 103100 | 814813950 | 15020 | 15060 | 15060 | 15020 | 957 |
| 482 | 20240806 | 103000 | 800409000 | 15060 | 15070 | 15070 | 15060 | 1150 |
| 483 | 20240806 | 102900 | 783086430 | 15070 | 15070 | 15070 | 15060 | 1269 |
| 484 | 20240806 | 102800 | 763975270 | 15060 | 15060 | 15060 | 15060 | 159 |
| 485 | 20240806 | 102700 | 761580730 | 15070 | 15070 | 15070 | 15070 | 56 |
| 486 | 20240806 | 102600 | 760736810 | 15150 | 15070 | 15150 | 15060 | 67 |
| 487 | 20240806 | 102500 | 759727680 | 15060 | 15070 | 15070 | 15060 | 248 |
| 488 | 20240806 | 102400 | 755991280 | 15130 | 15140 | 15150 | 15080 | 4276 |
| 489 | 20240806 | 102300 | 691298040 | 15130 | 15180 | 15180 | 15130 | 3499 |
| 490 | 20240806 | 102200 | 638253070 | 15180 | 15180 | 15190 | 15180 | 83 |
| 491 | 20240806 | 102100 | 636993110 | 15180 | 15190 | 15190 | 15180 | 145 |
| 492 | 20240806 | 102000 | 634791280 | 15180 | 15180 | 15190 | 15170 | 80 |
| 493 | 20240806 | 101900 | 633577210 | 15180 | 15190 | 15190 | 15180 | 488 |
| 494 | 20240806 | 101800 | 626169330 | 15190 | 15190 | 15190 | 15180 | 106 |
| 495 | 20240806 | 101700 | 624560220 | 15180 | 15180 | 15180 | 15180 | 278 |
| 496 | 20240806 | 101600 | 620340180 | 15160 | 15180 | 15190 | 15160 | 1070 |
| 497 | 20240806 | 101500 | 604101440 | 15180 | 15190 | 15190 | 15180 | 82 |
| 498 | 20240806 | 101400 | 602856640 | 15180 | 15180 | 15190 | 15180 | 575 |
| 499 | 20240806 | 101300 | 594128120 | 15160 | 15190 | 15190 | 15160 | 199 |
| 500 | 20240806 | 101200 | 591107970 | 15190 | 15190 | 15190 | 15190 | 106 |
| 501 | 20240806 | 101100 | 589497830 | 15170 | 15260 | 15260 | 15170 | 627 |
| 502 | 20240806 | 101000 | 579960660 | 15280 | 15280 | 15280 | 15270 | 424 |
| 503 | 20240806 | 100900 | 573482180 | 15280 | 15260 | 15280 | 15250 | 357 |
| 504 | 20240806 | 100800 | 568033220 | 15260 | 15260 | 15260 | 15260 | 63 |
| 505 | 20240806 | 100700 | 567071840 | 15260 | 15260 | 15260 | 15260 | 58 |
| 506 | 20240806 | 100600 | 566186760 | 15260 | 15270 | 15270 | 15260 | 175 |
| 507 | 20240806 | 100500 | 563515500 | 15260 | 15230 | 15260 | 15220 | 864 |
| 508 | 20240806 | 100400 | 550354010 | 15270 | 15270 | 15270 | 15270 | 1 |
| 509 | 20240806 | 100300 | 550338740 | 15270 | 15250 | 15270 | 15250 | 183 |
| 510 | 20240806 | 100200 | 547545430 | 15280 | 15270 | 15280 | 15260 | 141 |
| 511 | 20240806 | 100100 | 545393690 | 15270 | 15290 | 15290 | 15270 | 211 |
| 512 | 20240806 | 100000 | 542170520 | 15280 | 15290 | 15290 | 15280 | 117 |
| 513 | 20240806 | 095900 | 540382750 | 15290 | 15290 | 15290 | 15290 | 21 |
| 514 | 20240806 | 095800 | 540061660 | 15290 | 15290 | 15290 | 15280 | 56 |
| 515 | 20240806 | 095700 | 539205740 | 15280 | 15290 | 15330 | 15280 | 1268 |
| 516 | 20240806 | 095600 | 519798010 | 15290 | 15280 | 15290 | 15280 | 232 |
| 517 | 20240806 | 095500 | 516250780 | 15290 | 15240 | 15290 | 15240 | 964 |
| 518 | 20240806 | 095400 | 501549860 | 15240 | 15240 | 15240 | 15240 | 2 |
| 519 | 20240806 | 095300 | 501519380 | 15240 | 15240 | 15240 | 15240 | 2 |
| 520 | 20240806 | 095200 | 501488900 | 15240 | 15240 | 15240 | 15240 | 95 |
| 521 | 20240806 | 095100 | 500041100 | 15240 | 15190 | 15240 | 15190 | 223 |
| 522 | 20240806 | 095000 | 496652790 | 15180 | 15170 | 15180 | 15170 | 475 |
| 523 | 20240806 | 094900 | 489443810 | 15160 | 15160 | 15160 | 15160 | 0 |
| 524 | 20240806 | 094800 | 489443810 | 15160 | 15140 | 15160 | 15140 | 144 |
| 525 | 20240806 | 094700 | 487261650 | 15140 | 15160 | 15170 | 15140 | 1439 |
| 526 | 20240806 | 094600 | 465452040 | 15160 | 15150 | 15170 | 15150 | 100 |
| 527 | 20240806 | 094500 | 463936390 | 15150 | 15170 | 15170 | 15150 | 51 |
| 528 | 20240806 | 094400 | 463163720 | 15160 | 15160 | 15160 | 15160 | 102 |
| 529 | 20240806 | 094300 | 461617400 | 15150 | 15160 | 15160 | 15150 | 25 |
| 530 | 20240806 | 094200 | 461238500 | 15160 | 15140 | 15160 | 15140 | 106 |
| 531 | 20240806 | 094100 | 459633640 | 15130 | 15130 | 15130 | 15130 | 1 |
| 532 | 20240806 | 094000 | 459618510 | 15130 | 15170 | 15170 | 15130 | 2324 |
| 533 | 20240806 | 093900 | 424390600 | 15170 | 15170 | 15170 | 15160 | 173 |
| 534 | 20240806 | 093800 | 421767600 | 15190 | 15160 | 15190 | 15160 | 701 |
| 535 | 20240806 | 093700 | 411133240 | 15170 | 15140 | 15180 | 15130 | 161 |
| 536 | 20240806 | 093600 | 408695490 | 15130 | 15180 | 15180 | 15130 | 220 |
| 537 | 20240806 | 093500 | 405365040 | 15140 | 15170 | 15170 | 15140 | 1657 |
| 538 | 20240806 | 093400 | 380253990 | 15190 | 15240 | 15240 | 15190 | 1631 |
| 539 | 20240806 | 093300 | 355462740 | 15220 | 15230 | 15230 | 15220 | 359 |
| 540 | 20240806 | 093200 | 349995190 | 15220 | 15220 | 15220 | 15220 | 0 |
| 541 | 20240806 | 093100 | 349995190 | 15220 | 15250 | 15250 | 15220 | 4 |
| 542 | 20240806 | 093000 | 349934280 | 15250 | 15250 | 15250 | 15250 | 2 |
| 543 | 20240806 | 092900 | 349903780 | 15240 | 15240 | 15250 | 15240 | 146 |
| 544 | 20240806 | 092800 | 347678720 | 15240 | 15190 | 15250 | 15190 | 320 |
| 545 | 20240806 | 092700 | 342815090 | 15180 | 15180 | 15180 | 15150 | 837 |
| 546 | 20240806 | 092600 | 330115430 | 15170 | 15180 | 15180 | 15170 | 50 |
| 547 | 20240806 | 092500 | 329356880 | 15180 | 15180 | 15180 | 15180 | 53 |
| 548 | 20240806 | 092400 | 328552340 | 15130 | 15130 | 15130 | 15130 | 1 |
| 549 | 20240806 | 092300 | 328537210 | 15130 | 15180 | 15180 | 15130 | 536 |
| 550 | 20240806 | 092200 | 320426880 | 15180 | 15200 | 15200 | 15180 | 76 |
| 551 | 20240806 | 092100 | 319272820 | 15180 | 15150 | 15200 | 15150 | 425 |
| 552 | 20240806 | 092000 | 312820340 | 15150 | 15190 | 15190 | 15150 | 129 |
| 553 | 20240806 | 091900 | 310865670 | 15190 | 15190 | 15190 | 15100 | 575 |
| 554 | 20240806 | 091800 | 302148450 | 15190 | 15180 | 15190 | 15180 | 147 |
| 555 | 20240806 | 091700 | 299916940 | 15190 | 15190 | 15190 | 15170 | 188 |
| 556 | 20240806 | 091600 | 297061790 | 15190 | 15240 | 15240 | 15190 | 226 |
| 557 | 20240806 | 091500 | 293628280 | 15200 | 15250 | 15250 | 15200 | 426 |
| 558 | 20240806 | 091400 | 287138900 | 15250 | 15210 | 15250 | 15210 | 234 |
| 559 | 20240806 | 091300 | 283578040 | 15210 | 15190 | 15210 | 15180 | 251 |
| 560 | 20240806 | 091200 | 279763680 | 15170 | 15080 | 15170 | 15080 | 1511 |
| 561 | 20240806 | 091100 | 256881210 | 15020 | 14960 | 15070 | 14960 | 3397 |
| 562 | 20240806 | 091000 | 206025650 | 14860 | 14960 | 14970 | 14860 | 543 |
| 563 | 20240806 | 090900 | 197918860 | 14970 | 14970 | 14970 | 14960 | 259 |
| 564 | 20240806 | 090800 | 194043450 | 14960 | 15070 | 15080 | 14960 | 843 |
| 565 | 20240806 | 090700 | 181359610 | 15150 | 15220 | 15220 | 15150 | 965 |
| 566 | 20240806 | 090600 | 166733300 | 15160 | 15230 | 15230 | 15160 | 227 |
| 567 | 20240806 | 090500 | 163284340 | 15160 | 15290 | 15300 | 15160 | 2802 |
| 568 | 20240806 | 090400 | 120530260 | 15290 | 15280 | 15300 | 15230 | 807 |
| 569 | 20240806 | 090300 | 108191500 | 15280 | 15290 | 15300 | 15230 | 600 |
| 570 | 20240806 | 090200 | 99016810 | 15260 | 15230 | 15390 | 15230 | 332 |
| 571 | 20240806 | 090100 | 93949650 | 15230 | 15140 | 15230 | 15070 | 888 |
| 572 | 20240806 | 090000 | 80508930 | 15140 | 14900 | 15160 | 14900 | 5386 |