30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 183700 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 2560 |
| 3 | 20240809 | 183600 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 4 | 20240809 | 183500 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 5 | 20240809 | 183400 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 6 | 20240809 | 183300 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 7 | 20240809 | 183200 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 8 | 20240809 | 183100 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 9 | 20240809 | 183000 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 10 | 20240809 | 182900 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 11 | 20240809 | 182800 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 12 | 20240809 | 182700 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 13 | 20240809 | 182600 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 14 | 20240809 | 182500 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 15 | 20240809 | 182400 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 16 | 20240809 | 182300 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 17 | 20240809 | 182200 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 18 | 20240809 | 182100 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 19 | 20240809 | 182000 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 20 | 20240809 | 181900 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 21 | 20240809 | 181800 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 22 | 20240809 | 181700 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 23 | 20240809 | 181600 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 24 | 20240809 | 181500 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 25 | 20240809 | 181400 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 26 | 20240809 | 181300 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 27 | 20240809 | 181200 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 28 | 20240809 | 181100 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 29 | 20240809 | 181000 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 30 | 20240809 | 180900 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 31 | 20240809 | 180800 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 32 | 20240809 | 180700 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 2560 |
| 33 | 20240809 | 180600 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 34 | 20240809 | 180500 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 35 | 20240809 | 180400 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 36 | 20240809 | 180300 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 37 | 20240809 | 180200 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 38 | 20240809 | 180100 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 39 | 20240809 | 180000 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 40 | 20240809 | 175900 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 41 | 20240809 | 175800 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 42 | 20240809 | 175700 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 43 | 20240809 | 175600 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 44 | 20240809 | 175500 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 45 | 20240809 | 175400 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 46 | 20240809 | 175300 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 47 | 20240809 | 175200 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 48 | 20240809 | 175100 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 49 | 20240809 | 175000 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 50 | 20240809 | 174900 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 51 | 20240809 | 174800 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 52 | 20240809 | 174700 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 53 | 20240809 | 174600 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 54 | 20240809 | 174500 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 55 | 20240809 | 174400 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 56 | 20240809 | 174300 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 57 | 20240809 | 174200 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 58 | 20240809 | 174100 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 59 | 20240809 | 174000 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 60 | 20240809 | 173900 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 61 | 20240809 | 173800 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 62 | 20240809 | 173700 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 2560 |
| 63 | 20240809 | 173600 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 64 | 20240809 | 173500 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 65 | 20240809 | 173400 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 66 | 20240809 | 173300 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 67 | 20240809 | 173200 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 68 | 20240809 | 173100 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 69 | 20240809 | 173000 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 70 | 20240809 | 172900 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 71 | 20240809 | 172800 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 72 | 20240809 | 172700 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 73 | 20240809 | 172600 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 74 | 20240809 | 172500 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 75 | 20240809 | 172400 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 76 | 20240809 | 172300 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 77 | 20240809 | 172200 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 78 | 20240809 | 172100 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 79 | 20240809 | 172000 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 80 | 20240809 | 171900 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 81 | 20240809 | 171800 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 82 | 20240809 | 171700 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 83 | 20240809 | 171600 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 84 | 20240809 | 171500 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 85 | 20240809 | 171400 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 86 | 20240809 | 171300 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 87 | 20240809 | 171200 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 88 | 20240809 | 171100 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 89 | 20240809 | 171000 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 90 | 20240809 | 170900 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 91 | 20240809 | 170800 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 92 | 20240809 | 170700 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 2560 |
| 93 | 20240809 | 170600 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 94 | 20240809 | 170500 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 95 | 20240809 | 170400 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 96 | 20240809 | 170300 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 97 | 20240809 | 170200 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 98 | 20240809 | 170100 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 99 | 20240809 | 170000 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 100 | 20240809 | 165900 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 101 | 20240809 | 165800 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 102 | 20240809 | 165700 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 103 | 20240809 | 165600 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 104 | 20240809 | 165500 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 105 | 20240809 | 165400 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 106 | 20240809 | 165300 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 107 | 20240809 | 165200 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 108 | 20240809 | 165100 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 109 | 20240809 | 165000 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 110 | 20240809 | 164900 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 111 | 20240809 | 164800 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 112 | 20240809 | 164700 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 113 | 20240809 | 164600 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 114 | 20240809 | 164500 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 115 | 20240809 | 164400 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 116 | 20240809 | 164300 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 117 | 20240809 | 164200 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 118 | 20240809 | 164100 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 119 | 20240809 | 164000 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 120 | 20240809 | 163900 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 121 | 20240809 | 163800 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 122 | 20240809 | 163700 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 2560 |
| 123 | 20240809 | 163600 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 124 | 20240809 | 163500 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 125 | 20240809 | 163400 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 126 | 20240809 | 163300 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 127 | 20240809 | 163200 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 128 | 20240809 | 163100 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 129 | 20240809 | 163000 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 130 | 20240809 | 162900 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 131 | 20240809 | 162800 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 132 | 20240809 | 162700 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 133 | 20240809 | 162600 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 134 | 20240809 | 162500 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 135 | 20240809 | 162400 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 136 | 20240809 | 162300 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 137 | 20240809 | 162200 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 138 | 20240809 | 162100 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 139 | 20240809 | 162000 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 140 | 20240809 | 161900 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 141 | 20240809 | 161800 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 142 | 20240809 | 161700 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 143 | 20240809 | 161600 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 144 | 20240809 | 161500 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 145 | 20240809 | 161400 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 146 | 20240809 | 161300 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 147 | 20240809 | 161200 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 148 | 20240809 | 161100 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 149 | 20240809 | 161000 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 150 | 20240809 | 160900 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 151 | 20240809 | 160800 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 152 | 20240809 | 160700 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 2560 |
| 153 | 20240809 | 160600 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 154 | 20240809 | 160500 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 155 | 20240809 | 160400 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 156 | 20240809 | 160300 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 157 | 20240809 | 160200 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 158 | 20240809 | 160100 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 159 | 20240809 | 160000 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 160 | 20240809 | 155900 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 161 | 20240809 | 155800 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 162 | 20240809 | 155700 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 163 | 20240809 | 155600 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 164 | 20240809 | 155500 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 165 | 20240809 | 155400 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 166 | 20240809 | 155300 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 167 | 20240809 | 155200 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 168 | 20240809 | 155100 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 169 | 20240809 | 155000 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 170 | 20240809 | 154900 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 171 | 20240809 | 154800 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 172 | 20240809 | 154700 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 173 | 20240809 | 154600 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 174 | 20240809 | 154500 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 175 | 20240809 | 154400 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 176 | 20240809 | 154300 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 177 | 20240809 | 154200 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 178 | 20240809 | 154100 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 179 | 20240809 | 154000 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 180 | 20240809 | 153900 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 181 | 20240809 | 153800 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 182 | 20240809 | 153700 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 2560 |
| 183 | 20240809 | 153600 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 184 | 20240809 | 153500 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 185 | 20240809 | 153400 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 186 | 20240809 | 153300 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 187 | 20240809 | 153200 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 188 | 20240809 | 153100 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 189 | 20240809 | 153000 | 3189477390 | 15670 | 15670 | 15670 | 15670 | 2560 |
| 190 | 20240809 | 152900 | 3149362190 | 15570 | 15570 | 15570 | 15570 | 0 |
| 191 | 20240809 | 152800 | 3149362190 | 15570 | 15570 | 15570 | 15570 | 0 |
| 192 | 20240809 | 152700 | 3149362190 | 15570 | 15570 | 15570 | 15570 | 0 |
| 193 | 20240809 | 152600 | 3149362190 | 15570 | 15570 | 15570 | 15570 | 0 |
| 194 | 20240809 | 152500 | 3149362190 | 15570 | 15570 | 15570 | 15570 | 0 |
| 195 | 20240809 | 152400 | 3149362190 | 15570 | 15570 | 15570 | 15570 | 0 |
| 196 | 20240809 | 152300 | 3149362190 | 15570 | 15570 | 15570 | 15570 | 0 |
| 197 | 20240809 | 152200 | 3149362190 | 15570 | 15570 | 15570 | 15570 | 0 |
| 198 | 20240809 | 152100 | 3149362190 | 15570 | 15570 | 15570 | 15570 | 0 |
| 199 | 20240809 | 152000 | 3149362190 | 15570 | 15570 | 15570 | 15570 | 0 |
| 200 | 20240809 | 151900 | 3149362190 | 15570 | 15660 | 15660 | 15570 | 780 |
| 201 | 20240809 | 151800 | 3137204510 | 15590 | 15630 | 15680 | 15590 | 2004 |
| 202 | 20240809 | 151700 | 3105888320 | 15650 | 15680 | 15680 | 15650 | 425 |
| 203 | 20240809 | 151600 | 3099231830 | 15680 | 15680 | 15680 | 15660 | 170 |
| 204 | 20240809 | 151500 | 3096567570 | 15680 | 15650 | 15680 | 15650 | 165 |
| 205 | 20240809 | 151400 | 3093981870 | 15650 | 15620 | 15700 | 15620 | 3480 |
| 206 | 20240809 | 151300 | 3039390110 | 15620 | 15610 | 15620 | 15610 | 10 |
| 207 | 20240809 | 151200 | 3039233920 | 15600 | 15600 | 15620 | 15600 | 441 |
| 208 | 20240809 | 151100 | 3032353350 | 15600 | 15600 | 15600 | 15600 | 398 |
| 209 | 20240809 | 151000 | 3026144550 | 15600 | 15610 | 15610 | 15600 | 106 |
| 210 | 20240809 | 150900 | 3024489900 | 15620 | 15620 | 15620 | 15620 | 65 |
| 211 | 20240809 | 150800 | 3023474600 | 15620 | 15680 | 15680 | 15620 | 160 |
| 212 | 20240809 | 150700 | 3020974680 | 15680 | 15600 | 15680 | 15600 | 414 |
| 213 | 20240809 | 150600 | 3014515350 | 15600 | 15620 | 15680 | 15600 | 42 |
| 214 | 20240809 | 150500 | 3013859180 | 15610 | 15610 | 15670 | 15610 | 146 |
| 215 | 20240809 | 150400 | 3011578880 | 15610 | 15610 | 15610 | 15610 | 120 |
| 216 | 20240809 | 150300 | 3009705680 | 15610 | 15600 | 15700 | 15600 | 1379 |
| 217 | 20240809 | 150200 | 2988079150 | 15600 | 15700 | 15700 | 15600 | 332 |
| 218 | 20240809 | 150100 | 2982878470 | 15710 | 15700 | 15710 | 15700 | 600 |
| 219 | 20240809 | 150000 | 2973454200 | 15640 | 15610 | 15700 | 15610 | 190 |
| 220 | 20240809 | 145900 | 2970475520 | 15610 | 15690 | 15700 | 15610 | 211 |
| 221 | 20240809 | 145800 | 2967163730 | 15690 | 15680 | 15690 | 15680 | 460 |
| 222 | 20240809 | 145700 | 2959946770 | 15580 | 15580 | 15580 | 15580 | 1 |
| 223 | 20240809 | 145600 | 2959931190 | 15700 | 15550 | 15700 | 15550 | 881 |
| 224 | 20240809 | 145500 | 2946152320 | 15560 | 15620 | 15650 | 15540 | 3948 |
| 225 | 20240809 | 145400 | 2884681870 | 15640 | 15660 | 15660 | 15640 | 42 |
| 226 | 20240809 | 145300 | 2884024750 | 15660 | 15650 | 15660 | 15620 | 882 |
| 227 | 20240809 | 145200 | 2870241440 | 15660 | 15670 | 15670 | 15660 | 307 |
| 228 | 20240809 | 145100 | 2865431910 | 15700 | 15700 | 15700 | 15700 | 2 |
| 229 | 20240809 | 145000 | 2865400510 | 15670 | 15670 | 15670 | 15670 | 1 |
| 230 | 20240809 | 144900 | 2865384840 | 15700 | 15680 | 15700 | 15680 | 9 |
| 231 | 20240809 | 144800 | 2865243580 | 15700 | 15670 | 15700 | 15670 | 48 |
| 232 | 20240809 | 144700 | 2864491120 | 15670 | 15690 | 15700 | 15670 | 91 |
| 233 | 20240809 | 144600 | 2863064000 | 15690 | 15680 | 15700 | 15680 | 472 |
| 234 | 20240809 | 144500 | 2855662480 | 15680 | 15700 | 15700 | 15680 | 67 |
| 235 | 20240809 | 144400 | 2854611720 | 15680 | 15700 | 15710 | 15670 | 91 |
| 236 | 20240809 | 144300 | 2853184540 | 15710 | 15710 | 15710 | 15710 | 1 |
| 237 | 20240809 | 144200 | 2853168830 | 15710 | 15710 | 15730 | 15710 | 73 |
| 238 | 20240809 | 144100 | 2852021270 | 15680 | 15680 | 15710 | 15670 | 429 |
| 239 | 20240809 | 144000 | 2845294560 | 15700 | 15730 | 15730 | 15700 | 902 |
| 240 | 20240809 | 143900 | 2831128810 | 15730 | 15740 | 15740 | 15730 | 18 |
| 241 | 20240809 | 143800 | 2830845660 | 15730 | 15730 | 15730 | 15730 | 2 |
| 242 | 20240809 | 143700 | 2830814200 | 15730 | 15710 | 15730 | 15710 | 68 |
| 243 | 20240809 | 143600 | 2829745240 | 15710 | 15740 | 15740 | 15710 | 354 |
| 244 | 20240809 | 143500 | 2824178680 | 15740 | 15760 | 15760 | 15740 | 80 |
| 245 | 20240809 | 143400 | 2822917900 | 15760 | 15740 | 15770 | 15740 | 53 |
| 246 | 20240809 | 143300 | 2822082620 | 15790 | 15730 | 15790 | 15730 | 36 |
| 247 | 20240809 | 143200 | 2821515940 | 15770 | 15780 | 15790 | 15740 | 117 |
| 248 | 20240809 | 143100 | 2819669720 | 15780 | 15790 | 15790 | 15780 | 81 |
| 249 | 20240809 | 143000 | 2818390750 | 15790 | 15730 | 15790 | 15730 | 502 |
| 250 | 20240809 | 142900 | 2810468290 | 15740 | 15740 | 15740 | 15740 | 0 |
| 251 | 20240809 | 142800 | 2810468290 | 15740 | 15770 | 15770 | 15740 | 67 |
| 252 | 20240809 | 142700 | 2809413000 | 15770 | 15700 | 15770 | 15700 | 158 |
| 253 | 20240809 | 142600 | 2806929600 | 15710 | 15700 | 15710 | 15700 | 18 |
| 254 | 20240809 | 142500 | 2806646980 | 15680 | 15680 | 15680 | 15680 | 1 |
| 255 | 20240809 | 142400 | 2806631300 | 15680 | 15680 | 15680 | 15680 | 674 |
| 256 | 20240809 | 142300 | 2796062980 | 15670 | 15730 | 15730 | 15670 | 679 |
| 257 | 20240809 | 142200 | 2785400870 | 15740 | 15730 | 15750 | 15730 | 205 |
| 258 | 20240809 | 142100 | 2782174170 | 15730 | 15740 | 15740 | 15730 | 63 |
| 259 | 20240809 | 142000 | 2781183160 | 15730 | 15740 | 15740 | 15720 | 203 |
| 260 | 20240809 | 141900 | 2777987980 | 15750 | 15750 | 15750 | 15750 | 56 |
| 261 | 20240809 | 141800 | 2777105980 | 15760 | 15740 | 15760 | 15740 | 586 |
| 262 | 20240809 | 141700 | 2767876360 | 15730 | 15690 | 15730 | 15690 | 475 |
| 263 | 20240809 | 141600 | 2760414480 | 15690 | 15670 | 15690 | 15670 | 152 |
| 264 | 20240809 | 141500 | 2758032600 | 15670 | 15650 | 15670 | 15640 | 288 |
| 265 | 20240809 | 141400 | 2753520010 | 15660 | 15660 | 15660 | 15650 | 194 |
| 266 | 20240809 | 141300 | 2750481980 | 15660 | 15670 | 15670 | 15660 | 125 |
| 267 | 20240809 | 141200 | 2748524380 | 15670 | 15670 | 15670 | 15660 | 55 |
| 268 | 20240809 | 141100 | 2747663030 | 15670 | 15670 | 15700 | 15670 | 55 |
| 269 | 20240809 | 141000 | 2746801120 | 15670 | 15660 | 15670 | 15660 | 132 |
| 270 | 20240809 | 140900 | 2744733680 | 15660 | 15660 | 15660 | 15650 | 582 |
| 271 | 20240809 | 140800 | 2735619610 | 15660 | 15650 | 15660 | 15650 | 698 |
| 272 | 20240809 | 140700 | 2724689090 | 15650 | 15650 | 15660 | 15650 | 266 |
| 273 | 20240809 | 140600 | 2720526180 | 15650 | 15650 | 15650 | 15650 | 16 |
| 274 | 20240809 | 140500 | 2720275780 | 15660 | 15660 | 15660 | 15660 | 15 |
| 275 | 20240809 | 140400 | 2720040880 | 15700 | 15670 | 15710 | 15650 | 179 |
| 276 | 20240809 | 140300 | 2717235640 | 15670 | 15670 | 15670 | 15670 | 8 |
| 277 | 20240809 | 140200 | 2717110280 | 15670 | 15680 | 15680 | 15670 | 350 |
| 278 | 20240809 | 140100 | 2711625520 | 15680 | 15680 | 15680 | 15680 | 4 |
| 279 | 20240809 | 140000 | 2711562800 | 15720 | 15650 | 15720 | 15620 | 543 |
| 280 | 20240809 | 135900 | 2703057260 | 15670 | 15670 | 15720 | 15670 | 115 |
| 281 | 20240809 | 135800 | 2701254710 | 15740 | 15730 | 15740 | 15690 | 260 |
| 282 | 20240809 | 135700 | 2697172210 | 15740 | 15670 | 15740 | 15650 | 821 |
| 283 | 20240809 | 135600 | 2684301350 | 15670 | 15670 | 15670 | 15650 | 112 |
| 284 | 20240809 | 135500 | 2682546450 | 15660 | 15590 | 15660 | 15590 | 760 |
| 285 | 20240809 | 135400 | 2670656960 | 15580 | 15600 | 15600 | 15560 | 139 |
| 286 | 20240809 | 135300 | 2668492030 | 15600 | 15610 | 15610 | 15600 | 12 |
| 287 | 20240809 | 135200 | 2668304820 | 15600 | 15580 | 15600 | 15580 | 67 |
| 288 | 20240809 | 135100 | 2667260040 | 15580 | 15580 | 15580 | 15580 | 7 |
| 289 | 20240809 | 135000 | 2667150980 | 15580 | 15560 | 15580 | 15560 | 166 |
| 290 | 20240809 | 134900 | 2664565620 | 15570 | 15570 | 15570 | 15560 | 169 |
| 291 | 20240809 | 134800 | 2661934470 | 15570 | 15580 | 15580 | 15570 | 170 |
| 292 | 20240809 | 134700 | 2659285880 | 15580 | 15580 | 15580 | 15580 | 63 |
| 293 | 20240809 | 134600 | 2658304340 | 15580 | 15580 | 15580 | 15580 | 7 |
| 294 | 20240809 | 134500 | 2658195280 | 15590 | 15590 | 15590 | 15590 | 0 |
| 295 | 20240809 | 134400 | 2658195280 | 15590 | 15600 | 15600 | 15580 | 39 |
| 296 | 20240809 | 134300 | 2657586910 | 15600 | 15600 | 15600 | 15600 | 50 |
| 297 | 20240809 | 134200 | 2656806910 | 15560 | 15560 | 15590 | 15560 | 286 |
| 298 | 20240809 | 134100 | 2652352460 | 15560 | 15560 | 15560 | 15560 | 109 |
| 299 | 20240809 | 134000 | 2650656420 | 15550 | 15550 | 15550 | 15550 | 92 |
| 300 | 20240809 | 133900 | 2649225820 | 15560 | 15560 | 15560 | 15560 | 301 |
| 301 | 20240809 | 133800 | 2644542260 | 15560 | 15560 | 15560 | 15560 | 18 |
| 302 | 20240809 | 133700 | 2644262180 | 15580 | 15570 | 15580 | 15570 | 646 |
| 303 | 20240809 | 133600 | 2634202640 | 15610 | 15560 | 15610 | 15560 | 15 |
| 304 | 20240809 | 133500 | 2633969140 | 15560 | 15590 | 15590 | 15560 | 732 |
| 305 | 20240809 | 133400 | 2622571410 | 15600 | 15600 | 15600 | 15600 | 151 |
| 306 | 20240809 | 133300 | 2620215810 | 15660 | 15620 | 15660 | 15620 | 247 |
| 307 | 20240809 | 133200 | 2616349380 | 15620 | 15600 | 15620 | 15600 | 28 |
| 308 | 20240809 | 133100 | 2615912140 | 15600 | 15610 | 15610 | 15600 | 502 |
| 309 | 20240809 | 133000 | 2608080480 | 15610 | 15610 | 15610 | 15610 | 0 |
| 310 | 20240809 | 132900 | 2608080480 | 15610 | 15610 | 15610 | 15610 | 30 |
| 311 | 20240809 | 132800 | 2607612180 | 15610 | 15610 | 15610 | 15610 | 779 |
| 312 | 20240809 | 132700 | 2595451990 | 15640 | 15620 | 15640 | 15620 | 124 |
| 313 | 20240809 | 132600 | 2593513550 | 15610 | 15620 | 15620 | 15610 | 415 |
| 314 | 20240809 | 132500 | 2587034900 | 15630 | 15620 | 15630 | 15610 | 223 |
| 315 | 20240809 | 132400 | 2583550300 | 15630 | 15630 | 15630 | 15630 | 100 |
| 316 | 20240809 | 132300 | 2581987300 | 15630 | 15630 | 15630 | 15630 | 0 |
| 317 | 20240809 | 132200 | 2581987300 | 15630 | 15610 | 15630 | 15600 | 301 |
| 318 | 20240809 | 132100 | 2577287040 | 15600 | 15600 | 15600 | 15600 | 613 |
| 319 | 20240809 | 132000 | 2567724240 | 15600 | 15620 | 15620 | 15600 | 676 |
| 320 | 20240809 | 131900 | 2557173120 | 15620 | 15630 | 15630 | 15620 | 62 |
| 321 | 20240809 | 131800 | 2556204170 | 15620 | 15650 | 15650 | 15620 | 8334 |
| 322 | 20240809 | 131700 | 2426018420 | 15640 | 15690 | 15690 | 15640 | 452 |
| 323 | 20240809 | 131600 | 2418935580 | 15690 | 15690 | 15690 | 15690 | 15 |
| 324 | 20240809 | 131500 | 2418700230 | 15690 | 15690 | 15690 | 15690 | 145 |
| 325 | 20240809 | 131400 | 2416425180 | 15690 | 15680 | 15690 | 15680 | 196 |
| 326 | 20240809 | 131300 | 2413350150 | 15680 | 15680 | 15680 | 15680 | 0 |
| 327 | 20240809 | 131200 | 2413350150 | 15680 | 15700 | 15700 | 15680 | 122 |
| 328 | 20240809 | 131100 | 2411436080 | 15800 | 15680 | 15800 | 15680 | 545 |
| 329 | 20240809 | 131000 | 2402839930 | 15670 | 15660 | 15670 | 15650 | 321 |
| 330 | 20240809 | 130900 | 2397813720 | 15670 | 15690 | 15690 | 15670 | 731 |
| 331 | 20240809 | 130800 | 2386353620 | 15690 | 15700 | 15700 | 15680 | 613 |
| 332 | 20240809 | 130700 | 2376735490 | 15700 | 15720 | 15720 | 15700 | 92 |
| 333 | 20240809 | 130600 | 2375289440 | 15730 | 15700 | 15770 | 15700 | 133 |
| 334 | 20240809 | 130500 | 2373199190 | 15710 | 15690 | 15710 | 15690 | 151 |
| 335 | 20240809 | 130400 | 2370827950 | 15680 | 15730 | 15730 | 15680 | 471 |
| 336 | 20240809 | 130300 | 2363431080 | 15720 | 15740 | 15740 | 15710 | 351 |
| 337 | 20240809 | 130200 | 2357908760 | 15730 | 15690 | 15790 | 15680 | 1691 |
| 338 | 20240809 | 130100 | 2331375220 | 15700 | 15700 | 15700 | 15700 | 173 |
| 339 | 20240809 | 130000 | 2328659120 | 15700 | 15720 | 15720 | 15700 | 211 |
| 340 | 20240809 | 125900 | 2325346050 | 15730 | 15720 | 15730 | 15720 | 23 |
| 341 | 20240809 | 125800 | 2324984270 | 15770 | 15710 | 15770 | 15710 | 338 |
| 342 | 20240809 | 125700 | 2319665230 | 15710 | 15710 | 15710 | 15710 | 0 |
| 343 | 20240809 | 125600 | 2319665230 | 15710 | 15700 | 15710 | 15690 | 237 |
| 344 | 20240809 | 125500 | 2315944730 | 15700 | 15730 | 15730 | 15690 | 996 |
| 345 | 20240809 | 125400 | 2300315720 | 15730 | 15730 | 15730 | 15730 | 279 |
| 346 | 20240809 | 125300 | 2295927050 | 15730 | 15740 | 15750 | 15720 | 444 |
| 347 | 20240809 | 125200 | 2288945070 | 15750 | 15740 | 15750 | 15740 | 33 |
| 348 | 20240809 | 125100 | 2288425570 | 15750 | 15740 | 15750 | 15740 | 50 |
| 349 | 20240809 | 125000 | 2287638470 | 15740 | 15730 | 15740 | 15730 | 43 |
| 350 | 20240809 | 124900 | 2286961960 | 15720 | 15700 | 15720 | 15700 | 3 |
| 351 | 20240809 | 124800 | 2286914830 | 15690 | 15700 | 15700 | 15690 | 127 |
| 352 | 20240809 | 124700 | 2284920960 | 15710 | 15780 | 15780 | 15710 | 3496 |
| 353 | 20240809 | 124600 | 2229902640 | 15780 | 15800 | 15800 | 15780 | 450 |
| 354 | 20240809 | 124500 | 2222799640 | 15800 | 15800 | 15800 | 15800 | 0 |
| 355 | 20240809 | 124400 | 2222799640 | 15800 | 15790 | 15800 | 15790 | 107 |
| 356 | 20240809 | 124300 | 2221109190 | 15790 | 15790 | 15790 | 15790 | 3 |
| 357 | 20240809 | 124200 | 2221061820 | 15800 | 15800 | 15800 | 15790 | 30 |
| 358 | 20240809 | 124100 | 2220588000 | 15790 | 15790 | 15790 | 15790 | 114 |
| 359 | 20240809 | 124000 | 2218787940 | 15780 | 15780 | 15790 | 15780 | 812 |
| 360 | 20240809 | 123900 | 2205974070 | 15780 | 15780 | 15780 | 15780 | 898 |
| 361 | 20240809 | 123800 | 2191803630 | 15780 | 15790 | 15790 | 15780 | 106 |
| 362 | 20240809 | 123700 | 2190130240 | 15790 | 15780 | 15790 | 15780 | 272 |
| 363 | 20240809 | 123600 | 2185837520 | 15780 | 15790 | 15790 | 15780 | 1585 |
| 364 | 20240809 | 123500 | 2160811200 | 15790 | 15850 | 15850 | 15790 | 126 |
| 365 | 20240809 | 123400 | 2158820100 | 15830 | 15830 | 15850 | 15810 | 141 |
| 366 | 20240809 | 123300 | 2156589280 | 15830 | 15820 | 15830 | 15820 | 4 |
| 367 | 20240809 | 123200 | 2156525990 | 15820 | 15830 | 15830 | 15810 | 29 |
| 368 | 20240809 | 123100 | 2156067210 | 15830 | 15830 | 15840 | 15830 | 317 |
| 369 | 20240809 | 123000 | 2151048930 | 15850 | 15850 | 15870 | 15850 | 566 |
| 370 | 20240809 | 122900 | 2142072450 | 15860 | 15820 | 15870 | 15820 | 11 |
| 371 | 20240809 | 122800 | 2141898140 | 15840 | 15860 | 15870 | 15840 | 437 |
| 372 | 20240809 | 122700 | 2134968560 | 15870 | 15850 | 15890 | 15850 | 2250 |
| 373 | 20240809 | 122600 | 2099226790 | 15840 | 15790 | 15840 | 15790 | 842 |
| 374 | 20240809 | 122500 | 2085899560 | 15790 | 15780 | 15800 | 15780 | 50 |
| 375 | 20240809 | 122400 | 2085110080 | 15790 | 15790 | 15800 | 15790 | 188 |
| 376 | 20240809 | 122300 | 2082140570 | 15790 | 15790 | 15790 | 15790 | 121 |
| 377 | 20240809 | 122200 | 2080229980 | 15800 | 15820 | 15820 | 15760 | 596 |
| 378 | 20240809 | 122100 | 2070816100 | 15820 | 15810 | 15820 | 15810 | 23 |
| 379 | 20240809 | 122000 | 2070452260 | 15800 | 15770 | 15800 | 15770 | 810 |
| 380 | 20240809 | 121900 | 2057665120 | 15780 | 15790 | 15820 | 15770 | 1727 |
| 381 | 20240809 | 121800 | 2030397940 | 15780 | 15770 | 15840 | 15760 | 1539 |
| 382 | 20240809 | 121700 | 2006136050 | 15770 | 15790 | 15800 | 15760 | 566 |
| 383 | 20240809 | 121600 | 1997195190 | 15780 | 15780 | 15780 | 15770 | 240 |
| 384 | 20240809 | 121500 | 1993408060 | 15750 | 15780 | 15780 | 15750 | 85 |
| 385 | 20240809 | 121400 | 1992069280 | 15760 | 15710 | 15790 | 15700 | 464 |
| 386 | 20240809 | 121300 | 1984769380 | 15700 | 15690 | 15700 | 15680 | 71 |
| 387 | 20240809 | 121200 | 1983654940 | 15680 | 15680 | 15680 | 15680 | 140 |
| 388 | 20240809 | 121100 | 1981459740 | 15680 | 15680 | 15680 | 15680 | 37 |
| 389 | 20240809 | 121000 | 1980879580 | 15670 | 15670 | 15670 | 15670 | 10 |
| 390 | 20240809 | 120900 | 1980722880 | 15670 | 15670 | 15680 | 15670 | 41 |
| 391 | 20240809 | 120800 | 1980080290 | 15670 | 15680 | 15680 | 15670 | 234 |
| 392 | 20240809 | 120700 | 1976413150 | 15680 | 15690 | 15690 | 15680 | 138 |
| 393 | 20240809 | 120600 | 1974249180 | 15690 | 15700 | 15720 | 15690 | 130 |
| 394 | 20240809 | 120500 | 1972207880 | 15700 | 15700 | 15700 | 15690 | 269 |
| 395 | 20240809 | 120400 | 1967986720 | 15710 | 15730 | 15730 | 15710 | 193 |
| 396 | 20240809 | 120300 | 1964951460 | 15710 | 15700 | 15730 | 15700 | 851 |
| 397 | 20240809 | 120200 | 1951582260 | 15680 | 15670 | 15690 | 15670 | 1308 |
| 398 | 20240809 | 120100 | 1931079870 | 15690 | 15690 | 15690 | 15670 | 8 |
| 399 | 20240809 | 120000 | 1930954460 | 15700 | 15650 | 15700 | 15650 | 428 |
| 400 | 20240809 | 115900 | 1924251550 | 15650 | 15670 | 15680 | 15650 | 701 |
| 401 | 20240809 | 115800 | 1913272060 | 15680 | 15690 | 15710 | 15680 | 389 |
| 402 | 20240809 | 115700 | 1907171040 | 15690 | 15750 | 15750 | 15690 | 1620 |
| 403 | 20240809 | 115600 | 1881728260 | 15750 | 15750 | 15750 | 15740 | 40 |
| 404 | 20240809 | 115500 | 1881098430 | 15750 | 15770 | 15770 | 15720 | 1576 |
| 405 | 20240809 | 115400 | 1856287870 | 15770 | 15770 | 15790 | 15760 | 234 |
| 406 | 20240809 | 115300 | 1852599170 | 15780 | 15770 | 15780 | 15770 | 285 |
| 407 | 20240809 | 115200 | 1848102870 | 15770 | 15760 | 15800 | 15760 | 1735 |
| 408 | 20240809 | 115100 | 1820695580 | 15760 | 15750 | 15770 | 15750 | 713 |
| 409 | 20240809 | 115000 | 1809459020 | 15760 | 15780 | 15790 | 15750 | 1183 |
| 410 | 20240809 | 114900 | 1790803970 | 15790 | 15860 | 15870 | 15790 | 5297 |
| 411 | 20240809 | 114800 | 1707021470 | 15860 | 15870 | 15870 | 15830 | 518 |
| 412 | 20240809 | 114700 | 1698807280 | 15840 | 15840 | 15880 | 15820 | 1613 |
| 413 | 20240809 | 114600 | 1673247710 | 15840 | 15800 | 15840 | 15790 | 1356 |
| 414 | 20240809 | 114500 | 1651817880 | 15800 | 15840 | 15880 | 15800 | 4847 |
| 415 | 20240809 | 114400 | 1575071760 | 15840 | 15850 | 15880 | 15830 | 347 |
| 416 | 20240809 | 114300 | 1569575670 | 15850 | 15820 | 15850 | 15810 | 1199 |
| 417 | 20240809 | 114200 | 1550608230 | 15820 | 15820 | 15840 | 15820 | 394 |
| 418 | 20240809 | 114100 | 1544373580 | 15830 | 15810 | 15830 | 15800 | 1036 |
| 419 | 20240809 | 114000 | 1527992850 | 15820 | 15850 | 15860 | 15820 | 770 |
| 420 | 20240809 | 113900 | 1515799280 | 15840 | 15890 | 15890 | 15840 | 849 |
| 421 | 20240809 | 113800 | 1502333200 | 15900 | 15920 | 15960 | 15900 | 1233 |
| 422 | 20240809 | 113700 | 1482719810 | 15930 | 15970 | 15970 | 15930 | 1197 |
| 423 | 20240809 | 113600 | 1463626510 | 16000 | 15960 | 16000 | 15960 | 1020 |
| 424 | 20240809 | 113500 | 1447314780 | 15970 | 15870 | 15970 | 15860 | 895 |
| 425 | 20240809 | 113400 | 1433103060 | 15880 | 15910 | 15930 | 15880 | 591 |
| 426 | 20240809 | 113300 | 1423708770 | 15900 | 15950 | 15950 | 15900 | 799 |
| 427 | 20240809 | 113200 | 1410987100 | 15940 | 15940 | 15940 | 15930 | 547 |
| 428 | 20240809 | 113100 | 1402269340 | 15940 | 16000 | 16000 | 15940 | 1501 |
| 429 | 20240809 | 113000 | 1378284410 | 15990 | 15980 | 15990 | 15970 | 258 |
| 430 | 20240809 | 112900 | 1374161930 | 15980 | 15970 | 15990 | 15970 | 215 |
| 431 | 20240809 | 112800 | 1370725490 | 15970 | 15930 | 15980 | 15920 | 1642 |
| 432 | 20240809 | 112700 | 1344545720 | 15920 | 15930 | 15930 | 15920 | 524 |
| 433 | 20240809 | 112600 | 1336201580 | 15920 | 15910 | 15950 | 15910 | 268 |
| 434 | 20240809 | 112500 | 1331936360 | 15900 | 15910 | 15910 | 15880 | 1167 |
| 435 | 20240809 | 112400 | 1313383450 | 15910 | 15970 | 15970 | 15900 | 1428 |
| 436 | 20240809 | 112300 | 1290634160 | 15980 | 15870 | 16020 | 15870 | 2837 |
| 437 | 20240809 | 112200 | 1245274220 | 15850 | 15890 | 15950 | 15850 | 1871 |
| 438 | 20240809 | 112100 | 1215528480 | 15910 | 16020 | 16050 | 15850 | 6223 |
| 439 | 20240809 | 112000 | 1116136250 | 16030 | 15550 | 16100 | 15540 | 12980 |
| 440 | 20240809 | 111900 | 909739260 | 15550 | 15620 | 15620 | 15540 | 1146 |
| 441 | 20240809 | 111800 | 891900990 | 15620 | 15640 | 15660 | 15550 | 500 |
| 442 | 20240809 | 111700 | 884080060 | 15640 | 15510 | 15660 | 15510 | 2684 |
| 443 | 20240809 | 111600 | 842266700 | 15510 | 15510 | 15510 | 15510 | 16 |
| 444 | 20240809 | 111500 | 842018540 | 15500 | 15480 | 15510 | 15480 | 124 |
| 445 | 20240809 | 111400 | 840095980 | 15480 | 15490 | 15490 | 15480 | 294 |
| 446 | 20240809 | 111300 | 835543540 | 15490 | 15540 | 15540 | 15490 | 876 |
| 447 | 20240809 | 111200 | 821950730 | 15540 | 15580 | 15580 | 15540 | 726 |
| 448 | 20240809 | 111100 | 810661630 | 15580 | 15590 | 15590 | 15580 | 65 |
| 449 | 20240809 | 111000 | 809648320 | 15590 | 15600 | 15610 | 15590 | 134 |
| 450 | 20240809 | 110900 | 807556990 | 15610 | 15560 | 15610 | 15560 | 603 |
| 451 | 20240809 | 110800 | 798163880 | 15550 | 15550 | 15550 | 15550 | 339 |
| 452 | 20240809 | 110700 | 792892430 | 15540 | 15560 | 15560 | 15540 | 50 |
| 453 | 20240809 | 110600 | 792115260 | 15560 | 15570 | 15570 | 15560 | 7 |
| 454 | 20240809 | 110500 | 792006290 | 15570 | 15580 | 15620 | 15550 | 1273 |
| 455 | 20240809 | 110400 | 772162800 | 15590 | 15540 | 15590 | 15540 | 52 |
| 456 | 20240809 | 110300 | 771352440 | 15540 | 15520 | 15590 | 15500 | 389 |
| 457 | 20240809 | 110200 | 765315200 | 15530 | 15530 | 15540 | 15520 | 38 |
| 458 | 20240809 | 110100 | 764725180 | 15540 | 15500 | 15550 | 15500 | 820 |
| 459 | 20240809 | 110000 | 751982300 | 15500 | 15510 | 15510 | 15500 | 58 |
| 460 | 20240809 | 105900 | 751082770 | 15520 | 15490 | 15550 | 15490 | 159 |
| 461 | 20240809 | 105800 | 748615030 | 15500 | 15500 | 15500 | 15500 | 13 |
| 462 | 20240809 | 105700 | 748413530 | 15500 | 15520 | 15550 | 15500 | 477 |
| 463 | 20240809 | 105600 | 741004230 | 15520 | 15500 | 15520 | 15500 | 81 |
| 464 | 20240809 | 105500 | 739747320 | 15500 | 15410 | 15500 | 15410 | 951 |
| 465 | 20240809 | 105400 | 725035180 | 15400 | 15370 | 15400 | 15370 | 198 |
| 466 | 20240809 | 105300 | 721986420 | 15370 | 15360 | 15370 | 15360 | 17 |
| 467 | 20240809 | 105200 | 721725290 | 15370 | 15360 | 15380 | 15360 | 82 |
| 468 | 20240809 | 105100 | 720464580 | 15400 | 15340 | 15400 | 15340 | 14 |
| 469 | 20240809 | 105000 | 720249450 | 15360 | 15340 | 15360 | 15340 | 245 |
| 470 | 20240809 | 104900 | 716486710 | 15340 | 15350 | 15350 | 15340 | 27 |
| 471 | 20240809 | 104800 | 716072460 | 15340 | 15340 | 15340 | 15340 | 40 |
| 472 | 20240809 | 104700 | 715458860 | 15340 | 15350 | 15360 | 15340 | 27 |
| 473 | 20240809 | 104600 | 715044440 | 15350 | 15340 | 15350 | 15340 | 13 |
| 474 | 20240809 | 104500 | 714844900 | 15340 | 15350 | 15350 | 15340 | 165 |
| 475 | 20240809 | 104400 | 712312360 | 15350 | 15360 | 15360 | 15350 | 36 |
| 476 | 20240809 | 104300 | 711759510 | 15350 | 15360 | 15360 | 15340 | 149 |
| 477 | 20240809 | 104200 | 709472880 | 15370 | 15350 | 15380 | 15350 | 210 |
| 478 | 20240809 | 104100 | 706248670 | 15360 | 15360 | 15360 | 15330 | 199 |
| 479 | 20240809 | 104000 | 703192630 | 15350 | 15400 | 15400 | 15320 | 2059 |
| 480 | 20240809 | 103900 | 671559850 | 15400 | 15410 | 15410 | 15400 | 322 |
| 481 | 20240809 | 103800 | 666600240 | 15400 | 15430 | 15470 | 15400 | 1707 |
| 482 | 20240809 | 103700 | 640268750 | 15420 | 15520 | 15570 | 15410 | 629 |
| 483 | 20240809 | 103600 | 630525040 | 15530 | 15420 | 15570 | 15420 | 2119 |
| 484 | 20240809 | 103500 | 597622430 | 15410 | 15620 | 15620 | 15290 | 4044 |
| 485 | 20240809 | 103400 | 535227910 | 15620 | 15360 | 15800 | 15330 | 14565 |
| 486 | 20240809 | 103300 | 308355010 | 15360 | 15310 | 15360 | 15310 | 536 |
| 487 | 20240809 | 103200 | 300139230 | 15310 | 15320 | 15320 | 15310 | 57 |
| 488 | 20240809 | 103100 | 299266000 | 15320 | 15350 | 15350 | 15320 | 938 |
| 489 | 20240809 | 103000 | 284887530 | 15350 | 15350 | 15350 | 15350 | 41 |
| 490 | 20240809 | 102900 | 284258180 | 15340 | 15320 | 15360 | 15320 | 497 |
| 491 | 20240809 | 102800 | 276632620 | 15310 | 15300 | 15310 | 15300 | 34 |
| 492 | 20240809 | 102700 | 276112110 | 15290 | 15290 | 15290 | 15290 | 23 |
| 493 | 20240809 | 102600 | 275760440 | 15300 | 15290 | 15300 | 15290 | 217 |
| 494 | 20240809 | 102500 | 272442490 | 15290 | 15290 | 15290 | 15290 | 8 |
| 495 | 20240809 | 102400 | 272320170 | 15300 | 15300 | 15300 | 15300 | 5 |
| 496 | 20240809 | 102300 | 272243670 | 15300 | 15300 | 15300 | 15300 | 1 |
| 497 | 20240809 | 102200 | 272228370 | 15300 | 15300 | 15300 | 15300 | 16 |
| 498 | 20240809 | 102100 | 271983570 | 15300 | 15280 | 15300 | 15280 | 46 |
| 499 | 20240809 | 102000 | 271280650 | 15290 | 15300 | 15300 | 15290 | 30 |
| 500 | 20240809 | 101900 | 270821770 | 15300 | 15270 | 15300 | 15270 | 188 |
| 501 | 20240809 | 101800 | 267945590 | 15270 | 15270 | 15270 | 15260 | 3 |
| 502 | 20240809 | 101700 | 267899790 | 15270 | 15260 | 15270 | 15260 | 45 |
| 503 | 20240809 | 101600 | 267212940 | 15260 | 15270 | 15270 | 15260 | 48 |
| 504 | 20240809 | 101500 | 266480010 | 15260 | 15250 | 15260 | 15250 | 18 |
| 505 | 20240809 | 101400 | 266205500 | 15250 | 15240 | 15300 | 15240 | 99 |
| 506 | 20240809 | 101300 | 264694370 | 15220 | 15270 | 15270 | 15190 | 1316 |
| 507 | 20240809 | 101200 | 244679320 | 15270 | 15210 | 15300 | 15200 | 1043 |
| 508 | 20240809 | 101100 | 228786360 | 15220 | 15220 | 15220 | 15220 | 3 |
| 509 | 20240809 | 101000 | 228740700 | 15220 | 15230 | 15230 | 15220 | 3 |
| 510 | 20240809 | 100900 | 228695030 | 15230 | 15220 | 15230 | 15200 | 324 |
| 511 | 20240809 | 100800 | 223763220 | 15220 | 15200 | 15260 | 15200 | 15 |
| 512 | 20240809 | 100700 | 223534830 | 15230 | 15200 | 15230 | 15190 | 379 |
| 513 | 20240809 | 100600 | 217770240 | 15190 | 15190 | 15190 | 15190 | 4 |
| 514 | 20240809 | 100500 | 217709480 | 15190 | 15160 | 15190 | 15160 | 89 |
| 515 | 20240809 | 100400 | 216359610 | 15150 | 15150 | 15150 | 15150 | 39 |
| 516 | 20240809 | 100300 | 215768760 | 15160 | 15150 | 15160 | 15150 | 22 |
| 517 | 20240809 | 100200 | 215435430 | 15150 | 15160 | 15160 | 15150 | 219 |
| 518 | 20240809 | 100100 | 212115610 | 15160 | 15160 | 15160 | 15160 | 29 |
| 519 | 20240809 | 100000 | 211675970 | 15170 | 15170 | 15170 | 15170 | 2 |
| 520 | 20240809 | 095900 | 211645630 | 15170 | 15160 | 15170 | 15160 | 19 |
| 521 | 20240809 | 095800 | 211357580 | 15160 | 15190 | 15190 | 15160 | 270 |
| 522 | 20240809 | 095700 | 207261020 | 15190 | 15190 | 15190 | 15190 | 69 |
| 523 | 20240809 | 095600 | 206212910 | 15200 | 15200 | 15200 | 15200 | 0 |
| 524 | 20240809 | 095500 | 206212910 | 15200 | 15220 | 15220 | 15200 | 15 |
| 525 | 20240809 | 095400 | 205984890 | 15190 | 15180 | 15190 | 15180 | 25 |
| 526 | 20240809 | 095300 | 205605160 | 15190 | 15170 | 15190 | 15160 | 305 |
| 527 | 20240809 | 095200 | 200978990 | 15170 | 15170 | 15170 | 15170 | 1 |
| 528 | 20240809 | 095100 | 200963820 | 15170 | 15180 | 15190 | 15150 | 124 |
| 529 | 20240809 | 095000 | 199083790 | 15190 | 15180 | 15190 | 15180 | 22 |
| 530 | 20240809 | 094900 | 198749620 | 15180 | 15180 | 15190 | 15150 | 119 |
| 531 | 20240809 | 094800 | 196945830 | 15180 | 15180 | 15180 | 15180 | 0 |
| 532 | 20240809 | 094700 | 196945830 | 15180 | 15180 | 15180 | 15180 | 12 |
| 533 | 20240809 | 094600 | 196763670 | 15180 | 15180 | 15180 | 15180 | 3 |
| 534 | 20240809 | 094500 | 196718130 | 15180 | 15180 | 15180 | 15180 | 107 |
| 535 | 20240809 | 094400 | 195093870 | 15190 | 15150 | 15200 | 15140 | 152 |
| 536 | 20240809 | 094300 | 192789390 | 15160 | 15220 | 15220 | 15160 | 345 |
| 537 | 20240809 | 094200 | 187548190 | 15220 | 15220 | 15220 | 15220 | 21 |
| 538 | 20240809 | 094100 | 187228570 | 15220 | 15210 | 15220 | 15210 | 93 |
| 539 | 20240809 | 094000 | 185813230 | 15210 | 15210 | 15210 | 15210 | 0 |
| 540 | 20240809 | 093900 | 185813230 | 15210 | 15240 | 15240 | 15210 | 986 |
| 541 | 20240809 | 093800 | 170815190 | 15240 | 15240 | 15240 | 15230 | 7 |
| 542 | 20240809 | 093700 | 170708540 | 15240 | 15260 | 15260 | 15230 | 18 |
| 543 | 20240809 | 093600 | 170434020 | 15260 | 15240 | 15290 | 15240 | 10 |
| 544 | 20240809 | 093500 | 170281490 | 15240 | 15240 | 15240 | 15240 | 13 |
| 545 | 20240809 | 093400 | 170083370 | 15240 | 15240 | 15240 | 15240 | 0 |
| 546 | 20240809 | 093300 | 170083370 | 15240 | 15280 | 15280 | 15240 | 739 |
| 547 | 20240809 | 093200 | 158811040 | 15290 | 15290 | 15290 | 15290 | 0 |
| 548 | 20240809 | 093100 | 158811040 | 15290 | 15250 | 15290 | 15250 | 57 |
| 549 | 20240809 | 093000 | 157940450 | 15250 | 15230 | 15250 | 15230 | 124 |
| 550 | 20240809 | 092900 | 156050230 | 15240 | 15240 | 15240 | 15200 | 99 |
| 551 | 20240809 | 092800 | 154542850 | 15230 | 15190 | 15230 | 15190 | 13 |
| 552 | 20240809 | 092700 | 154345290 | 15190 | 15190 | 15230 | 15190 | 31 |
| 553 | 20240809 | 092600 | 153874360 | 15180 | 15180 | 15180 | 15180 | 17 |
| 554 | 20240809 | 092500 | 153616300 | 15240 | 15280 | 15280 | 15190 | 616 |
| 555 | 20240809 | 092400 | 144212040 | 15280 | 15280 | 15280 | 15280 | 24 |
| 556 | 20240809 | 092300 | 143845320 | 15280 | 15280 | 15280 | 15280 | 145 |
| 557 | 20240809 | 092200 | 141629720 | 15280 | 15280 | 15280 | 15280 | 21 |
| 558 | 20240809 | 092100 | 141308840 | 15280 | 15250 | 15280 | 15250 | 347 |
| 559 | 20240809 | 092000 | 136009960 | 15250 | 15210 | 15250 | 15210 | 294 |
| 560 | 20240809 | 091900 | 131535530 | 15210 | 15190 | 15210 | 15180 | 190 |
| 561 | 20240809 | 091800 | 128648510 | 15200 | 15200 | 15200 | 15200 | 40 |
| 562 | 20240809 | 091700 | 128040510 | 15190 | 15180 | 15190 | 15180 | 54 |
| 563 | 20240809 | 091600 | 127220430 | 15190 | 15160 | 15190 | 15160 | 8 |
| 564 | 20240809 | 091500 | 127098990 | 15160 | 15240 | 15240 | 15160 | 319 |
| 565 | 20240809 | 091400 | 122242890 | 15280 | 15210 | 15280 | 15210 | 17 |
| 566 | 20240809 | 091300 | 121983960 | 15210 | 15190 | 15270 | 15120 | 313 |
| 567 | 20240809 | 091200 | 117234290 | 15150 | 15130 | 15190 | 15120 | 727 |
| 568 | 20240809 | 091100 | 106208450 | 15180 | 15200 | 15200 | 15120 | 83 |
| 569 | 20240809 | 091000 | 104948140 | 15200 | 15210 | 15210 | 15200 | 39 |
| 570 | 20240809 | 090900 | 104355130 | 15210 | 15210 | 15210 | 15210 | 127 |
| 571 | 20240809 | 090800 | 102423460 | 15210 | 15210 | 15250 | 15210 | 136 |
| 572 | 20240809 | 090700 | 100354150 | 15220 | 15260 | 15260 | 15220 | 203 |
| 573 | 20240809 | 090600 | 97257540 | 15260 | 15290 | 15290 | 15260 | 335 |
| 574 | 20240809 | 090500 | 92142290 | 15290 | 15290 | 15290 | 15290 | 174 |
| 575 | 20240809 | 090400 | 89481830 | 15290 | 15340 | 15340 | 15290 | 26 |
| 576 | 20240809 | 090300 | 89084040 | 15340 | 15400 | 15400 | 15340 | 65 |
| 577 | 20240809 | 090200 | 88084760 | 15410 | 15380 | 15410 | 15360 | 1627 |
| 578 | 20240809 | 090100 | 63043650 | 15380 | 15270 | 15380 | 15270 | 1442 |
| 579 | 20240809 | 090000 | 40931100 | 15260 | 15290 | 15300 | 15260 | 2678 |