30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 183400 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 2555 |
| 3 | 20240806 | 183300 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 4 | 20240806 | 183200 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 5 | 20240806 | 183100 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 6 | 20240806 | 183000 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 7 | 20240806 | 182900 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 8 | 20240806 | 182800 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 9 | 20240806 | 182700 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 10 | 20240806 | 182600 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 11 | 20240806 | 182500 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 12 | 20240806 | 182400 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 13 | 20240806 | 182300 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 14 | 20240806 | 182200 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 15 | 20240806 | 182100 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 16 | 20240806 | 182000 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 17 | 20240806 | 181900 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 18 | 20240806 | 181800 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 19 | 20240806 | 181700 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 20 | 20240806 | 181600 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 21 | 20240806 | 181500 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 22 | 20240806 | 181400 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 23 | 20240806 | 181300 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 24 | 20240806 | 181200 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 25 | 20240806 | 181100 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 26 | 20240806 | 181000 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 27 | 20240806 | 180900 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 28 | 20240806 | 180800 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 29 | 20240806 | 180700 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 30 | 20240806 | 180600 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 31 | 20240806 | 180500 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 32 | 20240806 | 180400 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 2555 |
| 33 | 20240806 | 180300 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 34 | 20240806 | 180200 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 35 | 20240806 | 180100 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 36 | 20240806 | 180000 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 37 | 20240806 | 175900 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 38 | 20240806 | 175800 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 39 | 20240806 | 175700 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 40 | 20240806 | 175600 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 41 | 20240806 | 175500 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 42 | 20240806 | 175400 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 43 | 20240806 | 175300 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 44 | 20240806 | 175200 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 45 | 20240806 | 175100 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 46 | 20240806 | 175000 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 47 | 20240806 | 174900 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 48 | 20240806 | 174800 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 49 | 20240806 | 174700 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 50 | 20240806 | 174600 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 51 | 20240806 | 174500 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 52 | 20240806 | 174400 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 53 | 20240806 | 174300 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 54 | 20240806 | 174200 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 55 | 20240806 | 174100 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 56 | 20240806 | 174000 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 57 | 20240806 | 173900 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 58 | 20240806 | 173800 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 59 | 20240806 | 173700 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 60 | 20240806 | 173600 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 61 | 20240806 | 173500 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 62 | 20240806 | 173400 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 2555 |
| 63 | 20240806 | 173300 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 64 | 20240806 | 173200 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 65 | 20240806 | 173100 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 66 | 20240806 | 173000 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 67 | 20240806 | 172900 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 68 | 20240806 | 172800 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 69 | 20240806 | 172700 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 70 | 20240806 | 172600 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 71 | 20240806 | 172500 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 72 | 20240806 | 172400 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 73 | 20240806 | 172300 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 74 | 20240806 | 172200 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 75 | 20240806 | 172100 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 76 | 20240806 | 172000 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 77 | 20240806 | 171900 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 78 | 20240806 | 171800 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 79 | 20240806 | 171700 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 80 | 20240806 | 171600 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 81 | 20240806 | 171500 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 82 | 20240806 | 171400 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 83 | 20240806 | 171300 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 84 | 20240806 | 171200 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 85 | 20240806 | 171100 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 86 | 20240806 | 171000 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 87 | 20240806 | 170900 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 88 | 20240806 | 170800 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 89 | 20240806 | 170700 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 90 | 20240806 | 170600 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 91 | 20240806 | 170500 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 92 | 20240806 | 170400 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 2555 |
| 93 | 20240806 | 170300 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 94 | 20240806 | 170200 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 95 | 20240806 | 170100 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 96 | 20240806 | 170000 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 97 | 20240806 | 165900 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 98 | 20240806 | 165800 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 99 | 20240806 | 165700 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 100 | 20240806 | 165600 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 101 | 20240806 | 165500 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 102 | 20240806 | 165400 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 103 | 20240806 | 165300 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 104 | 20240806 | 165200 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 105 | 20240806 | 165100 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 106 | 20240806 | 165000 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 107 | 20240806 | 164900 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 108 | 20240806 | 164800 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 109 | 20240806 | 164700 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 110 | 20240806 | 164600 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 111 | 20240806 | 164500 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 112 | 20240806 | 164400 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 113 | 20240806 | 164300 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 114 | 20240806 | 164200 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 115 | 20240806 | 164100 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 116 | 20240806 | 164000 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 117 | 20240806 | 163900 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 118 | 20240806 | 163800 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 119 | 20240806 | 163700 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 120 | 20240806 | 163600 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 121 | 20240806 | 163500 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 122 | 20240806 | 163400 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 2555 |
| 123 | 20240806 | 163300 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 124 | 20240806 | 163200 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 125 | 20240806 | 163100 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 126 | 20240806 | 163000 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 127 | 20240806 | 162900 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 128 | 20240806 | 162800 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 129 | 20240806 | 162700 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 130 | 20240806 | 162600 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 131 | 20240806 | 162500 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 132 | 20240806 | 162400 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 133 | 20240806 | 162300 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 134 | 20240806 | 162200 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 135 | 20240806 | 162100 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 136 | 20240806 | 162000 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 137 | 20240806 | 161900 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 138 | 20240806 | 161800 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 139 | 20240806 | 161700 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 140 | 20240806 | 161600 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 141 | 20240806 | 161500 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 142 | 20240806 | 161400 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 143 | 20240806 | 161300 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 144 | 20240806 | 161200 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 145 | 20240806 | 161100 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 146 | 20240806 | 161000 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 147 | 20240806 | 160900 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 148 | 20240806 | 160800 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 149 | 20240806 | 160700 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 150 | 20240806 | 160600 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 151 | 20240806 | 160500 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 152 | 20240806 | 160400 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 2555 |
| 153 | 20240806 | 160300 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 154 | 20240806 | 160200 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 155 | 20240806 | 160100 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 156 | 20240806 | 160000 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 157 | 20240806 | 155900 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 158 | 20240806 | 155800 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 159 | 20240806 | 155700 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 160 | 20240806 | 155600 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 161 | 20240806 | 155500 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 162 | 20240806 | 155400 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 163 | 20240806 | 155300 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 164 | 20240806 | 155200 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 165 | 20240806 | 155100 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 166 | 20240806 | 155000 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 167 | 20240806 | 154900 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 168 | 20240806 | 154800 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 169 | 20240806 | 154700 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 170 | 20240806 | 154600 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 171 | 20240806 | 154500 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 172 | 20240806 | 154400 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 173 | 20240806 | 154300 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 174 | 20240806 | 154200 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 175 | 20240806 | 154100 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 176 | 20240806 | 154000 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 177 | 20240806 | 153900 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 178 | 20240806 | 153800 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 179 | 20240806 | 153700 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 180 | 20240806 | 153600 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 181 | 20240806 | 153500 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 182 | 20240806 | 153400 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 2555 |
| 183 | 20240806 | 153300 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 184 | 20240806 | 153200 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 185 | 20240806 | 153100 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 186 | 20240806 | 153000 | 1788759810 | 18060 | 18060 | 18060 | 18060 | 2555 |
| 187 | 20240806 | 152900 | 1742616510 | 18090 | 18090 | 18090 | 18090 | 0 |
| 188 | 20240806 | 152800 | 1742616510 | 18090 | 18090 | 18090 | 18090 | 0 |
| 189 | 20240806 | 152700 | 1742616510 | 18090 | 18090 | 18090 | 18090 | 0 |
| 190 | 20240806 | 152600 | 1742616510 | 18090 | 18090 | 18090 | 18090 | 0 |
| 191 | 20240806 | 152500 | 1742616510 | 18090 | 18090 | 18090 | 18090 | 0 |
| 192 | 20240806 | 152400 | 1742616510 | 18090 | 18090 | 18090 | 18090 | 0 |
| 193 | 20240806 | 152300 | 1742616510 | 18090 | 18090 | 18090 | 18090 | 0 |
| 194 | 20240806 | 152200 | 1742616510 | 18090 | 18090 | 18090 | 18090 | 0 |
| 195 | 20240806 | 152100 | 1742616510 | 18090 | 18090 | 18090 | 18090 | 0 |
| 196 | 20240806 | 152000 | 1742616510 | 18090 | 18090 | 18090 | 18090 | 0 |
| 197 | 20240806 | 151900 | 1742616510 | 18090 | 18140 | 18140 | 18080 | 304 |
| 198 | 20240806 | 151800 | 1737112070 | 18140 | 18100 | 18140 | 18070 | 2232 |
| 199 | 20240806 | 151700 | 1696752730 | 18110 | 18100 | 18140 | 18100 | 631 |
| 200 | 20240806 | 151600 | 1685310950 | 18100 | 18110 | 18110 | 18100 | 485 |
| 201 | 20240806 | 151500 | 1676532070 | 18120 | 18130 | 18140 | 18090 | 1288 |
| 202 | 20240806 | 151400 | 1653214010 | 18130 | 18130 | 18130 | 18110 | 152 |
| 203 | 20240806 | 151300 | 1650459780 | 18120 | 18120 | 18150 | 18110 | 777 |
| 204 | 20240806 | 151200 | 1636378620 | 18130 | 18120 | 18130 | 18100 | 912 |
| 205 | 20240806 | 151100 | 1619860610 | 18140 | 18140 | 18140 | 18130 | 843 |
| 206 | 20240806 | 151000 | 1604573780 | 18150 | 18150 | 18160 | 18140 | 824 |
| 207 | 20240806 | 150900 | 1589617770 | 18140 | 18150 | 18180 | 18140 | 277 |
| 208 | 20240806 | 150800 | 1584589150 | 18160 | 18170 | 18170 | 18150 | 331 |
| 209 | 20240806 | 150700 | 1578576720 | 18170 | 18200 | 18200 | 18170 | 155 |
| 210 | 20240806 | 150600 | 1575756960 | 18200 | 18190 | 18200 | 18170 | 113 |
| 211 | 20240806 | 150500 | 1573701000 | 18200 | 18170 | 18210 | 18170 | 245 |
| 212 | 20240806 | 150400 | 1569242110 | 18170 | 18190 | 18190 | 18170 | 95 |
| 213 | 20240806 | 150300 | 1567515110 | 18170 | 18190 | 18200 | 18160 | 123 |
| 214 | 20240806 | 150200 | 1565277730 | 18160 | 18170 | 18190 | 18160 | 172 |
| 215 | 20240806 | 150100 | 1562151350 | 18180 | 18190 | 18200 | 18170 | 49 |
| 216 | 20240806 | 150000 | 1561260240 | 18200 | 18180 | 18210 | 18170 | 459 |
| 217 | 20240806 | 145900 | 1552910670 | 18180 | 18180 | 18180 | 18150 | 45 |
| 218 | 20240806 | 145800 | 1552092680 | 18180 | 18180 | 18180 | 18150 | 71 |
| 219 | 20240806 | 145700 | 1550802710 | 18180 | 18160 | 18180 | 18150 | 387 |
| 220 | 20240806 | 145600 | 1543770740 | 18170 | 18140 | 18170 | 18130 | 398 |
| 221 | 20240806 | 145500 | 1536551470 | 18140 | 18160 | 18160 | 18130 | 90 |
| 222 | 20240806 | 145400 | 1534918710 | 18170 | 18170 | 18170 | 18170 | 171 |
| 223 | 20240806 | 145300 | 1531811640 | 18200 | 18150 | 18200 | 18130 | 238 |
| 224 | 20240806 | 145200 | 1527488830 | 18160 | 18150 | 18170 | 18130 | 446 |
| 225 | 20240806 | 145100 | 1519393980 | 18160 | 18200 | 18200 | 18160 | 320 |
| 226 | 20240806 | 145000 | 1513579380 | 18210 | 18180 | 18210 | 18180 | 240 |
| 227 | 20240806 | 144900 | 1509215050 | 18180 | 18190 | 18230 | 18180 | 162 |
| 228 | 20240806 | 144800 | 1506267680 | 18200 | 18190 | 18200 | 18190 | 106 |
| 229 | 20240806 | 144700 | 1504339170 | 18190 | 18230 | 18230 | 18190 | 87 |
| 230 | 20240806 | 144600 | 1502755830 | 18240 | 18210 | 18240 | 18210 | 73 |
| 231 | 20240806 | 144500 | 1501425420 | 18210 | 18250 | 18250 | 18210 | 157 |
| 232 | 20240806 | 144400 | 1498562880 | 18250 | 18230 | 18260 | 18230 | 361 |
| 233 | 20240806 | 144300 | 1491978440 | 18180 | 18240 | 18240 | 18180 | 9 |
| 234 | 20240806 | 144200 | 1491814340 | 18210 | 18190 | 18240 | 18190 | 316 |
| 235 | 20240806 | 144100 | 1486056210 | 18250 | 18200 | 18250 | 18200 | 212 |
| 236 | 20240806 | 144000 | 1482194390 | 18220 | 18210 | 18220 | 18210 | 68 |
| 237 | 20240806 | 143900 | 1480955850 | 18240 | 18240 | 18240 | 18240 | 0 |
| 238 | 20240806 | 143800 | 1480955850 | 18240 | 18230 | 18250 | 18220 | 91 |
| 239 | 20240806 | 143700 | 1479296640 | 18240 | 18240 | 18240 | 18240 | 2 |
| 240 | 20240806 | 143600 | 1479260160 | 18250 | 18250 | 18250 | 18240 | 212 |
| 241 | 20240806 | 143500 | 1475391340 | 18250 | 18250 | 18280 | 18240 | 112 |
| 242 | 20240806 | 143400 | 1473347660 | 18280 | 18260 | 18280 | 18260 | 122 |
| 243 | 20240806 | 143300 | 1471119460 | 18270 | 18260 | 18270 | 18260 | 272 |
| 244 | 20240806 | 143200 | 1466152540 | 18260 | 18200 | 18260 | 18200 | 36 |
| 245 | 20240806 | 143100 | 1465496610 | 18240 | 18250 | 18260 | 18220 | 187 |
| 246 | 20240806 | 143000 | 1462085180 | 18260 | 18260 | 18260 | 18260 | 18 |
| 247 | 20240806 | 142900 | 1461756500 | 18280 | 18270 | 18290 | 18270 | 171 |
| 248 | 20240806 | 142800 | 1458631520 | 18290 | 18280 | 18290 | 18250 | 62 |
| 249 | 20240806 | 142700 | 1457498060 | 18280 | 18260 | 18280 | 18250 | 254 |
| 250 | 20240806 | 142600 | 1452857750 | 18260 | 18280 | 18280 | 18260 | 76 |
| 251 | 20240806 | 142500 | 1451469480 | 18280 | 18220 | 18280 | 18220 | 382 |
| 252 | 20240806 | 142400 | 1444498440 | 18230 | 18160 | 18230 | 18160 | 89 |
| 253 | 20240806 | 142300 | 1442879890 | 18100 | 18210 | 18240 | 18100 | 167 |
| 254 | 20240806 | 142200 | 1439839410 | 18220 | 18220 | 18220 | 18220 | 0 |
| 255 | 20240806 | 142100 | 1439839410 | 18220 | 18190 | 18220 | 18180 | 181 |
| 256 | 20240806 | 142000 | 1436546630 | 18190 | 18160 | 18190 | 18160 | 224 |
| 257 | 20240806 | 141900 | 1432478460 | 18150 | 18150 | 18150 | 18140 | 64 |
| 258 | 20240806 | 141800 | 1431317020 | 18160 | 18170 | 18170 | 18160 | 59 |
| 259 | 20240806 | 141700 | 1430245320 | 18170 | 18170 | 18170 | 18170 | 37 |
| 260 | 20240806 | 141600 | 1429573030 | 18180 | 18200 | 18200 | 18180 | 52 |
| 261 | 20240806 | 141500 | 1428626750 | 18160 | 18100 | 18160 | 18100 | 154 |
| 262 | 20240806 | 141400 | 1425831570 | 18150 | 18100 | 18150 | 18080 | 99 |
| 263 | 20240806 | 141300 | 1424038640 | 18100 | 18080 | 18100 | 18080 | 89 |
| 264 | 20240806 | 141200 | 1422429340 | 18080 | 18070 | 18090 | 18060 | 782 |
| 265 | 20240806 | 141100 | 1408296770 | 18080 | 18090 | 18090 | 18070 | 160 |
| 266 | 20240806 | 141000 | 1405404310 | 18090 | 18090 | 18090 | 18080 | 99 |
| 267 | 20240806 | 140900 | 1403613830 | 18100 | 18100 | 18100 | 18100 | 89 |
| 268 | 20240806 | 140800 | 1402002930 | 18160 | 18150 | 18160 | 18150 | 113 |
| 269 | 20240806 | 140700 | 1399951970 | 18080 | 18080 | 18080 | 18080 | 224 |
| 270 | 20240806 | 140600 | 1395902050 | 18080 | 18080 | 18080 | 18070 | 75 |
| 271 | 20240806 | 140500 | 1394546230 | 18090 | 18090 | 18090 | 18080 | 263 |
| 272 | 20240806 | 140400 | 1389788940 | 18090 | 18100 | 18100 | 18090 | 142 |
| 273 | 20240806 | 140300 | 1387219560 | 18100 | 18120 | 18180 | 18100 | 139 |
| 274 | 20240806 | 140200 | 1384702200 | 18130 | 18110 | 18130 | 18110 | 530 |
| 275 | 20240806 | 140100 | 1375098830 | 18110 | 18110 | 18120 | 18110 | 64 |
| 276 | 20240806 | 140000 | 1373939450 | 18120 | 18120 | 18120 | 18120 | 118 |
| 277 | 20240806 | 135900 | 1371801290 | 18120 | 18130 | 18130 | 18120 | 70 |
| 278 | 20240806 | 135800 | 1370532440 | 18120 | 18130 | 18130 | 18120 | 89 |
| 279 | 20240806 | 135700 | 1368919120 | 18120 | 18130 | 18130 | 18120 | 102 |
| 280 | 20240806 | 135600 | 1367070720 | 18110 | 18120 | 18120 | 18110 | 80 |
| 281 | 20240806 | 135500 | 1365621300 | 18130 | 18140 | 18230 | 18120 | 120 |
| 282 | 20240806 | 135400 | 1363444790 | 18240 | 18110 | 18240 | 18110 | 60 |
| 283 | 20240806 | 135300 | 1362356130 | 18110 | 18130 | 18130 | 18100 | 241 |
| 284 | 20240806 | 135200 | 1357990620 | 18130 | 18120 | 18250 | 18120 | 132 |
| 285 | 20240806 | 135100 | 1355597380 | 18130 | 18100 | 18130 | 18100 | 149 |
| 286 | 20240806 | 135000 | 1352898900 | 18100 | 18130 | 18130 | 18100 | 119 |
| 287 | 20240806 | 134900 | 1350743620 | 18130 | 18140 | 18150 | 18130 | 191 |
| 288 | 20240806 | 134800 | 1347278940 | 18140 | 18150 | 18150 | 18140 | 284 |
| 289 | 20240806 | 134700 | 1342125560 | 18160 | 18150 | 18160 | 18150 | 61 |
| 290 | 20240806 | 134600 | 1341018050 | 18160 | 18180 | 18180 | 18160 | 175 |
| 291 | 20240806 | 134500 | 1337839140 | 18180 | 18160 | 18180 | 18160 | 14 |
| 292 | 20240806 | 134400 | 1337584840 | 18200 | 18190 | 18200 | 18180 | 82 |
| 293 | 20240806 | 134300 | 1336093360 | 18190 | 18160 | 18200 | 18160 | 339 |
| 294 | 20240806 | 134200 | 1329934810 | 18150 | 18160 | 18160 | 18150 | 59 |
| 295 | 20240806 | 134100 | 1328863860 | 18160 | 18180 | 18250 | 18160 | 106 |
| 296 | 20240806 | 134000 | 1326935760 | 18180 | 18180 | 18180 | 18170 | 29 |
| 297 | 20240806 | 133900 | 1326408800 | 18180 | 18170 | 18180 | 18170 | 120 |
| 298 | 20240806 | 133800 | 1324228240 | 18170 | 18170 | 18170 | 18170 | 72 |
| 299 | 20240806 | 133700 | 1322920000 | 18170 | 18190 | 18250 | 18170 | 129 |
| 300 | 20240806 | 133600 | 1320571960 | 18170 | 18170 | 18170 | 18170 | 26 |
| 301 | 20240806 | 133500 | 1320099540 | 18170 | 18140 | 18170 | 18140 | 672 |
| 302 | 20240806 | 133400 | 1307901880 | 18120 | 18160 | 18160 | 18120 | 870 |
| 303 | 20240806 | 133300 | 1292116380 | 18170 | 18170 | 18170 | 18170 | 159 |
| 304 | 20240806 | 133200 | 1289227350 | 18190 | 18200 | 18200 | 18180 | 172 |
| 305 | 20240806 | 133100 | 1286098710 | 18210 | 18220 | 18220 | 18210 | 235 |
| 306 | 20240806 | 133000 | 1281818980 | 18230 | 18230 | 18240 | 18230 | 72 |
| 307 | 20240806 | 132900 | 1280506240 | 18300 | 18220 | 18300 | 18220 | 195 |
| 308 | 20240806 | 132800 | 1276945140 | 18250 | 18300 | 18300 | 18250 | 168 |
| 309 | 20240806 | 132700 | 1273875580 | 18300 | 18310 | 18310 | 18290 | 78 |
| 310 | 20240806 | 132600 | 1272448010 | 18320 | 18320 | 18320 | 18320 | 273 |
| 311 | 20240806 | 132500 | 1267446650 | 18270 | 18270 | 18270 | 18270 | 43 |
| 312 | 20240806 | 132400 | 1266661040 | 18320 | 18260 | 18320 | 18260 | 629 |
| 313 | 20240806 | 132300 | 1255146090 | 18260 | 18260 | 18260 | 18260 | 1 |
| 314 | 20240806 | 132200 | 1255127830 | 18310 | 18240 | 18310 | 18240 | 306 |
| 315 | 20240806 | 132100 | 1249534910 | 18240 | 18250 | 18270 | 18230 | 84 |
| 316 | 20240806 | 132000 | 1248002160 | 18240 | 18250 | 18250 | 18240 | 74 |
| 317 | 20240806 | 131900 | 1246652220 | 18270 | 18250 | 18270 | 18250 | 38 |
| 318 | 20240806 | 131800 | 1245958560 | 18260 | 18250 | 18260 | 18220 | 197 |
| 319 | 20240806 | 131700 | 1242363260 | 18260 | 18260 | 18260 | 18260 | 48 |
| 320 | 20240806 | 131600 | 1241486780 | 18250 | 18280 | 18280 | 18250 | 45 |
| 321 | 20240806 | 131500 | 1240665030 | 18270 | 18270 | 18280 | 18270 | 75 |
| 322 | 20240806 | 131400 | 1239294530 | 18290 | 18290 | 18290 | 18290 | 44 |
| 323 | 20240806 | 131300 | 1238489770 | 18290 | 18230 | 18290 | 18230 | 32 |
| 324 | 20240806 | 131200 | 1237906110 | 18230 | 18240 | 18260 | 18230 | 62 |
| 325 | 20240806 | 131100 | 1236775280 | 18240 | 18240 | 18240 | 18240 | 231 |
| 326 | 20240806 | 131000 | 1232561840 | 18240 | 18250 | 18250 | 18240 | 94 |
| 327 | 20240806 | 130900 | 1230847190 | 18250 | 18250 | 18250 | 18250 | 31 |
| 328 | 20240806 | 130800 | 1230281440 | 18250 | 18260 | 18260 | 18250 | 35 |
| 329 | 20240806 | 130700 | 1229642620 | 18310 | 18270 | 18310 | 18260 | 62 |
| 330 | 20240806 | 130600 | 1228509300 | 18270 | 18280 | 18310 | 18270 | 25 |
| 331 | 20240806 | 130500 | 1228052170 | 18290 | 18300 | 18300 | 18290 | 47 |
| 332 | 20240806 | 130400 | 1227192440 | 18320 | 18320 | 18320 | 18320 | 32 |
| 333 | 20240806 | 130300 | 1226606200 | 18260 | 18260 | 18260 | 18260 | 0 |
| 334 | 20240806 | 130200 | 1226606200 | 18260 | 18310 | 18310 | 18260 | 749 |
| 335 | 20240806 | 130100 | 1212900270 | 18330 | 18330 | 18330 | 18330 | 32 |
| 336 | 20240806 | 130000 | 1212313710 | 18330 | 18330 | 18330 | 18330 | 1 |
| 337 | 20240806 | 125900 | 1212295380 | 18320 | 18340 | 18340 | 18320 | 820 |
| 338 | 20240806 | 125800 | 1197270840 | 18350 | 18360 | 18370 | 18350 | 41 |
| 339 | 20240806 | 125700 | 1196518020 | 18370 | 18360 | 18370 | 18360 | 65 |
| 340 | 20240806 | 125600 | 1195324110 | 18360 | 18360 | 18360 | 18360 | 10 |
| 341 | 20240806 | 125500 | 1195140510 | 18360 | 18360 | 18360 | 18350 | 138 |
| 342 | 20240806 | 125400 | 1192607970 | 18370 | 18370 | 18370 | 18350 | 75 |
| 343 | 20240806 | 125300 | 1191230560 | 18360 | 18360 | 18360 | 18360 | 2 |
| 344 | 20240806 | 125200 | 1191193840 | 18360 | 18370 | 18370 | 18360 | 22 |
| 345 | 20240806 | 125100 | 1190789790 | 18380 | 18380 | 18380 | 18380 | 36 |
| 346 | 20240806 | 125000 | 1190128110 | 18380 | 18390 | 18390 | 18380 | 46 |
| 347 | 20240806 | 124900 | 1189282620 | 18370 | 18390 | 18390 | 18370 | 119 |
| 348 | 20240806 | 124800 | 1187094980 | 18400 | 18400 | 18400 | 18400 | 26 |
| 349 | 20240806 | 124700 | 1186616580 | 18390 | 18400 | 18400 | 18390 | 141 |
| 350 | 20240806 | 124600 | 1184023030 | 18400 | 18400 | 18400 | 18400 | 40 |
| 351 | 20240806 | 124500 | 1183287030 | 18400 | 18390 | 18400 | 18390 | 377 |
| 352 | 20240806 | 124400 | 1176352140 | 18390 | 18390 | 18390 | 18390 | 47 |
| 353 | 20240806 | 124300 | 1175487810 | 18370 | 18370 | 18370 | 18370 | 0 |
| 354 | 20240806 | 124200 | 1175487810 | 18370 | 18400 | 18400 | 18370 | 81 |
| 355 | 20240806 | 124100 | 1173998300 | 18400 | 18400 | 18400 | 18400 | 0 |
| 356 | 20240806 | 124000 | 1173998300 | 18400 | 18390 | 18400 | 18390 | 83 |
| 357 | 20240806 | 123900 | 1172471620 | 18380 | 18350 | 18380 | 18350 | 1042 |
| 358 | 20240806 | 123800 | 1153345480 | 18340 | 18340 | 18340 | 18340 | 126 |
| 359 | 20240806 | 123700 | 1151034640 | 18340 | 18340 | 18340 | 18340 | 36 |
| 360 | 20240806 | 123600 | 1150374400 | 18340 | 18340 | 18340 | 18330 | 123 |
| 361 | 20240806 | 123500 | 1148118760 | 18340 | 18340 | 18340 | 18340 | 36 |
| 362 | 20240806 | 123400 | 1147458520 | 18330 | 18340 | 18340 | 18330 | 39 |
| 363 | 20240806 | 123300 | 1146743310 | 18340 | 18340 | 18340 | 18340 | 39 |
| 364 | 20240806 | 123200 | 1146028050 | 18340 | 18340 | 18340 | 18340 | 47 |
| 365 | 20240806 | 123100 | 1145166070 | 18340 | 18340 | 18340 | 18340 | 5 |
| 366 | 20240806 | 123000 | 1145074370 | 18340 | 18340 | 18340 | 18340 | 70 |
| 367 | 20240806 | 122900 | 1143790570 | 18330 | 18340 | 18340 | 18330 | 91 |
| 368 | 20240806 | 122800 | 1142121690 | 18340 | 18330 | 18340 | 18300 | 158 |
| 369 | 20240806 | 122700 | 1139229780 | 18340 | 18340 | 18340 | 18340 | 46 |
| 370 | 20240806 | 122600 | 1138386140 | 18350 | 18350 | 18350 | 18350 | 131 |
| 371 | 20240806 | 122500 | 1135982290 | 18350 | 18350 | 18350 | 18350 | 17 |
| 372 | 20240806 | 122400 | 1135670340 | 18350 | 18350 | 18350 | 18350 | 40 |
| 373 | 20240806 | 122300 | 1134936340 | 18350 | 18340 | 18350 | 18340 | 44 |
| 374 | 20240806 | 122200 | 1134129160 | 18340 | 18340 | 18340 | 18340 | 55 |
| 375 | 20240806 | 122100 | 1133120460 | 18340 | 18340 | 18340 | 18340 | 0 |
| 376 | 20240806 | 122000 | 1133120460 | 18340 | 18330 | 18340 | 18310 | 155 |
| 377 | 20240806 | 121900 | 1130278530 | 18350 | 18350 | 18350 | 18350 | 0 |
| 378 | 20240806 | 121800 | 1130278530 | 18350 | 18340 | 18350 | 18340 | 31 |
| 379 | 20240806 | 121700 | 1129709860 | 18340 | 18290 | 18340 | 18290 | 50 |
| 380 | 20240806 | 121600 | 1128793410 | 18290 | 18290 | 18290 | 18290 | 27 |
| 381 | 20240806 | 121500 | 1128299580 | 18280 | 18280 | 18280 | 18280 | 14 |
| 382 | 20240806 | 121400 | 1128043660 | 18280 | 18290 | 18290 | 18280 | 63 |
| 383 | 20240806 | 121300 | 1126891560 | 18260 | 18300 | 18300 | 18250 | 98 |
| 384 | 20240806 | 121200 | 1125099100 | 18340 | 18340 | 18340 | 18340 | 7 |
| 385 | 20240806 | 121100 | 1124970720 | 18300 | 18300 | 18300 | 18300 | 0 |
| 386 | 20240806 | 121000 | 1124970720 | 18300 | 18280 | 18300 | 18250 | 90 |
| 387 | 20240806 | 120900 | 1123325220 | 18300 | 18300 | 18300 | 18300 | 26 |
| 388 | 20240806 | 120800 | 1122849420 | 18350 | 18260 | 18350 | 18260 | 92 |
| 389 | 20240806 | 120700 | 1121166910 | 18260 | 18260 | 18260 | 18260 | 40 |
| 390 | 20240806 | 120600 | 1120436510 | 18260 | 18260 | 18260 | 18260 | 2 |
| 391 | 20240806 | 120500 | 1120399990 | 18260 | 18260 | 18260 | 18260 | 19 |
| 392 | 20240806 | 120400 | 1120053050 | 18260 | 18280 | 18300 | 18260 | 77 |
| 393 | 20240806 | 120300 | 1118645040 | 18290 | 18340 | 18350 | 18290 | 61 |
| 394 | 20240806 | 120200 | 1117528830 | 18340 | 18340 | 18340 | 18340 | 41 |
| 395 | 20240806 | 120100 | 1116776890 | 18340 | 18340 | 18340 | 18340 | 8 |
| 396 | 20240806 | 120000 | 1116630170 | 18340 | 18240 | 18340 | 18220 | 60 |
| 397 | 20240806 | 115900 | 1115533170 | 18240 | 18240 | 18240 | 18180 | 35 |
| 398 | 20240806 | 115800 | 1114895070 | 18240 | 18280 | 18280 | 18240 | 39 |
| 399 | 20240806 | 115700 | 1114183080 | 18270 | 18280 | 18330 | 18270 | 99 |
| 400 | 20240806 | 115600 | 1112372720 | 18320 | 18320 | 18320 | 18320 | 4 |
| 401 | 20240806 | 115500 | 1112299440 | 18320 | 18280 | 18320 | 18250 | 85 |
| 402 | 20240806 | 115400 | 1110746550 | 18280 | 18320 | 18320 | 18280 | 105 |
| 403 | 20240806 | 115300 | 1108823800 | 18320 | 18290 | 18320 | 18290 | 354 |
| 404 | 20240806 | 115200 | 1102343830 | 18280 | 18280 | 18280 | 18280 | 412 |
| 405 | 20240806 | 115100 | 1094812470 | 18290 | 18250 | 18290 | 18250 | 16 |
| 406 | 20240806 | 115000 | 1094519870 | 18230 | 18270 | 18300 | 18230 | 1100 |
| 407 | 20240806 | 114900 | 1074403130 | 18260 | 18260 | 18260 | 18240 | 437 |
| 408 | 20240806 | 114800 | 1066423670 | 18270 | 18270 | 18270 | 18260 | 47 |
| 409 | 20240806 | 114700 | 1065565230 | 18270 | 18270 | 18270 | 18270 | 35 |
| 410 | 20240806 | 114600 | 1064925780 | 18270 | 18260 | 18270 | 18260 | 79 |
| 411 | 20240806 | 114500 | 1063482900 | 18260 | 18260 | 18270 | 18260 | 66 |
| 412 | 20240806 | 114400 | 1062277700 | 18270 | 18270 | 18270 | 18270 | 102 |
| 413 | 20240806 | 114300 | 1060414160 | 18270 | 18260 | 18270 | 18260 | 155 |
| 414 | 20240806 | 114200 | 1057583110 | 18260 | 18260 | 18260 | 18260 | 16 |
| 415 | 20240806 | 114100 | 1057290950 | 18260 | 18250 | 18260 | 18250 | 77 |
| 416 | 20240806 | 114000 | 1055885410 | 18250 | 18240 | 18250 | 18240 | 104 |
| 417 | 20240806 | 113900 | 1053987940 | 18240 | 18240 | 18240 | 18230 | 187 |
| 418 | 20240806 | 113800 | 1050577070 | 18240 | 18240 | 18240 | 18240 | 3 |
| 419 | 20240806 | 113700 | 1050522350 | 18240 | 18150 | 18240 | 18150 | 83 |
| 420 | 20240806 | 113600 | 1049010560 | 18140 | 18140 | 18140 | 18090 | 146 |
| 421 | 20240806 | 113500 | 1046364700 | 18100 | 18100 | 18100 | 18100 | 18 |
| 422 | 20240806 | 113400 | 1046038900 | 18080 | 18150 | 18150 | 18080 | 96 |
| 423 | 20240806 | 113300 | 1044299730 | 18150 | 18150 | 18150 | 18150 | 38 |
| 424 | 20240806 | 113200 | 1043610030 | 18150 | 18190 | 18190 | 18150 | 218 |
| 425 | 20240806 | 113100 | 1039648180 | 18190 | 18180 | 18190 | 18180 | 27 |
| 426 | 20240806 | 113000 | 1039157060 | 18190 | 18190 | 18190 | 18190 | 56 |
| 427 | 20240806 | 112900 | 1038138420 | 18190 | 18190 | 18190 | 18190 | 8 |
| 428 | 20240806 | 112800 | 1037992900 | 18190 | 18190 | 18190 | 18190 | 32 |
| 429 | 20240806 | 112700 | 1037410820 | 18190 | 18120 | 18190 | 18120 | 386 |
| 430 | 20240806 | 112600 | 1030412410 | 18120 | 18120 | 18120 | 18120 | 24 |
| 431 | 20240806 | 112500 | 1029977530 | 18110 | 18060 | 18110 | 17990 | 33 |
| 432 | 20240806 | 112400 | 1029381420 | 18060 | 18000 | 18060 | 18000 | 157 |
| 433 | 20240806 | 112300 | 1026551040 | 18010 | 18110 | 18110 | 18000 | 255 |
| 434 | 20240806 | 112200 | 1021946090 | 18100 | 18050 | 18100 | 18050 | 19 |
| 435 | 20240806 | 112100 | 1021602240 | 18110 | 18000 | 18110 | 17960 | 109 |
| 436 | 20240806 | 112000 | 1019641330 | 18030 | 18070 | 18110 | 18030 | 49 |
| 437 | 20240806 | 111900 | 1018755600 | 18070 | 18090 | 18090 | 18070 | 19 |
| 438 | 20240806 | 111800 | 1018412180 | 18090 | 18100 | 18110 | 18090 | 58 |
| 439 | 20240806 | 111700 | 1017362520 | 18110 | 18110 | 18110 | 18110 | 33 |
| 440 | 20240806 | 111600 | 1016764890 | 17960 | 17970 | 18110 | 17960 | 231 |
| 441 | 20240806 | 111500 | 1012614500 | 18100 | 18100 | 18100 | 18100 | 0 |
| 442 | 20240806 | 111400 | 1012614500 | 18100 | 18100 | 18100 | 18100 | 22 |
| 443 | 20240806 | 111300 | 1012216300 | 18120 | 18040 | 18120 | 17970 | 286 |
| 444 | 20240806 | 111200 | 1007061700 | 18040 | 18040 | 18040 | 17970 | 299 |
| 445 | 20240806 | 111100 | 1001679840 | 18030 | 18030 | 18030 | 18030 | 4 |
| 446 | 20240806 | 111000 | 1001607720 | 18040 | 18040 | 18040 | 18040 | 37 |
| 447 | 20240806 | 110900 | 1000940240 | 18040 | 18050 | 18050 | 18040 | 53 |
| 448 | 20240806 | 110800 | 999984010 | 18060 | 18100 | 18100 | 18060 | 124 |
| 449 | 20240806 | 110700 | 997741220 | 18080 | 18190 | 18190 | 18080 | 129 |
| 450 | 20240806 | 110600 | 995398380 | 18170 | 18170 | 18170 | 18170 | 4 |
| 451 | 20240806 | 110500 | 995325700 | 18170 | 18060 | 18170 | 18030 | 3165 |
| 452 | 20240806 | 110400 | 938197540 | 18060 | 18190 | 18190 | 18060 | 589 |
| 453 | 20240806 | 110300 | 927557410 | 18190 | 18100 | 18190 | 18100 | 80 |
| 454 | 20240806 | 110200 | 926105980 | 18150 | 18100 | 18150 | 18070 | 233 |
| 455 | 20240806 | 110100 | 921884250 | 18180 | 18180 | 18180 | 18180 | 56 |
| 456 | 20240806 | 110000 | 920866170 | 18170 | 18120 | 18170 | 18120 | 131 |
| 457 | 20240806 | 105900 | 918485950 | 18030 | 18030 | 18030 | 18030 | 5 |
| 458 | 20240806 | 105800 | 918395800 | 18020 | 18000 | 18020 | 18000 | 150 |
| 459 | 20240806 | 105700 | 915693160 | 18020 | 17940 | 18020 | 17930 | 406 |
| 460 | 20240806 | 105600 | 908410360 | 18010 | 17950 | 18010 | 17950 | 123 |
| 461 | 20240806 | 105500 | 906195190 | 17950 | 17990 | 18000 | 17950 | 120 |
| 462 | 20240806 | 105400 | 904039190 | 17990 | 18110 | 18110 | 17990 | 173 |
| 463 | 20240806 | 105300 | 900926070 | 18110 | 18110 | 18110 | 18110 | 31 |
| 464 | 20240806 | 105200 | 900364660 | 18000 | 18080 | 18080 | 18000 | 29 |
| 465 | 20240806 | 105100 | 899841210 | 18190 | 17990 | 18190 | 17990 | 120 |
| 466 | 20240806 | 105000 | 897662400 | 17990 | 18010 | 18060 | 17990 | 92 |
| 467 | 20240806 | 104900 | 896004670 | 18050 | 18020 | 18050 | 18020 | 93 |
| 468 | 20240806 | 104800 | 894327770 | 18010 | 17950 | 18010 | 17950 | 44 |
| 469 | 20240806 | 104700 | 893536260 | 17880 | 17850 | 17880 | 17850 | 63 |
| 470 | 20240806 | 104600 | 892411640 | 17850 | 17880 | 17880 | 17820 | 1754 |
| 471 | 20240806 | 104500 | 861104600 | 17990 | 17940 | 17990 | 17880 | 47 |
| 472 | 20240806 | 104400 | 860262400 | 17940 | 17900 | 18010 | 17900 | 475 |
| 473 | 20240806 | 104300 | 851735890 | 17860 | 17820 | 17860 | 17810 | 446 |
| 474 | 20240806 | 104200 | 843789260 | 17820 | 17910 | 17910 | 17810 | 1331 |
| 475 | 20240806 | 104100 | 819979770 | 17920 | 17910 | 17920 | 17900 | 68 |
| 476 | 20240806 | 104000 | 818761970 | 17910 | 17950 | 17950 | 17910 | 302 |
| 477 | 20240806 | 103900 | 813351250 | 17910 | 18010 | 18010 | 17900 | 682 |
| 478 | 20240806 | 103800 | 801108800 | 18020 | 18020 | 18030 | 18020 | 48 |
| 479 | 20240806 | 103700 | 800243830 | 18020 | 18110 | 18110 | 18020 | 290 |
| 480 | 20240806 | 103600 | 795003750 | 18100 | 18120 | 18120 | 18100 | 71 |
| 481 | 20240806 | 103500 | 793717700 | 18130 | 18120 | 18130 | 18120 | 33 |
| 482 | 20240806 | 103400 | 793119420 | 18130 | 18140 | 18140 | 18120 | 161 |
| 483 | 20240806 | 103300 | 790200540 | 18130 | 18120 | 18130 | 18120 | 275 |
| 484 | 20240806 | 103200 | 785215050 | 18120 | 18190 | 18200 | 18120 | 2288 |
| 485 | 20240806 | 103100 | 743608460 | 18190 | 18230 | 18230 | 18190 | 1021 |
| 486 | 20240806 | 103000 | 725021070 | 18220 | 18220 | 18280 | 18210 | 166 |
| 487 | 20240806 | 102900 | 721994810 | 18210 | 18220 | 18220 | 18210 | 29 |
| 488 | 20240806 | 102800 | 721466500 | 18200 | 18220 | 18220 | 18200 | 464 |
| 489 | 20240806 | 102700 | 713014270 | 18280 | 18200 | 18280 | 18200 | 79 |
| 490 | 20240806 | 102600 | 711571930 | 18290 | 18200 | 18290 | 18200 | 195 |
| 491 | 20240806 | 102500 | 708005830 | 18190 | 18190 | 18190 | 18190 | 1 |
| 492 | 20240806 | 102400 | 707987640 | 18200 | 18190 | 18200 | 18190 | 31 |
| 493 | 20240806 | 102300 | 707423740 | 18180 | 18270 | 18280 | 18180 | 99 |
| 494 | 20240806 | 102200 | 705619980 | 18200 | 18280 | 18280 | 18200 | 41 |
| 495 | 20240806 | 102100 | 704872020 | 18280 | 18290 | 18290 | 18180 | 141 |
| 496 | 20240806 | 102000 | 702297140 | 18290 | 18290 | 18320 | 18290 | 50 |
| 497 | 20240806 | 101900 | 701381710 | 18300 | 18340 | 18340 | 18300 | 406 |
| 498 | 20240806 | 101800 | 693943600 | 18440 | 18340 | 18440 | 18340 | 38 |
| 499 | 20240806 | 101700 | 693244200 | 18330 | 18450 | 18450 | 18330 | 2 |
| 500 | 20240806 | 101600 | 693207420 | 18470 | 18330 | 18470 | 18320 | 52 |
| 501 | 20240806 | 101500 | 692250480 | 18330 | 18340 | 18410 | 18330 | 24 |
| 502 | 20240806 | 101400 | 691809580 | 18340 | 18390 | 18390 | 18330 | 199 |
| 503 | 20240806 | 101300 | 688153690 | 18390 | 18490 | 18490 | 18390 | 211 |
| 504 | 20240806 | 101200 | 684254020 | 18350 | 18360 | 18360 | 18330 | 503 |
| 505 | 20240806 | 101100 | 675023860 | 18360 | 18450 | 18450 | 18360 | 1541 |
| 506 | 20240806 | 101000 | 646670590 | 18520 | 18440 | 18520 | 18430 | 552 |
| 507 | 20240806 | 100900 | 636489200 | 18440 | 18440 | 18470 | 18440 | 370 |
| 508 | 20240806 | 100800 | 629663670 | 18450 | 18520 | 18520 | 18440 | 364 |
| 509 | 20240806 | 100700 | 622951100 | 18470 | 18540 | 18540 | 18470 | 348 |
| 510 | 20240806 | 100600 | 616512070 | 18540 | 18530 | 18540 | 18530 | 54 |
| 511 | 20240806 | 100500 | 615511140 | 18530 | 18510 | 18550 | 18510 | 475 |
| 512 | 20240806 | 100400 | 606711820 | 18510 | 18500 | 18510 | 18500 | 147 |
| 513 | 20240806 | 100300 | 603991920 | 18500 | 18490 | 18500 | 18470 | 185 |
| 514 | 20240806 | 100200 | 600571820 | 18490 | 18450 | 18490 | 18450 | 46 |
| 515 | 20240806 | 100100 | 599721960 | 18450 | 18470 | 18470 | 18440 | 18 |
| 516 | 20240806 | 100000 | 599389900 | 18470 | 18490 | 18530 | 18470 | 190 |
| 517 | 20240806 | 095900 | 595874440 | 18480 | 18490 | 18490 | 18480 | 10 |
| 518 | 20240806 | 095800 | 595689550 | 18490 | 18500 | 18500 | 18490 | 184 |
| 519 | 20240806 | 095700 | 592285580 | 18560 | 18510 | 18560 | 18470 | 111 |
| 520 | 20240806 | 095600 | 590226570 | 18560 | 18450 | 18560 | 18410 | 4473 |
| 521 | 20240806 | 095500 | 507607480 | 18460 | 18460 | 18470 | 18460 | 822 |
| 522 | 20240806 | 095400 | 492426480 | 18470 | 18440 | 18470 | 18410 | 769 |
| 523 | 20240806 | 095300 | 478241900 | 18420 | 18470 | 18470 | 18420 | 268 |
| 524 | 20240806 | 095200 | 473297810 | 18470 | 18470 | 18480 | 18470 | 95 |
| 525 | 20240806 | 095100 | 471542720 | 18480 | 18450 | 18480 | 18450 | 240 |
| 526 | 20240806 | 095000 | 467110290 | 18450 | 18450 | 18460 | 18450 | 53 |
| 527 | 20240806 | 094900 | 466132220 | 18430 | 18440 | 18450 | 18400 | 280 |
| 528 | 20240806 | 094800 | 460969810 | 18440 | 18400 | 18440 | 18400 | 425 |
| 529 | 20240806 | 094700 | 453141240 | 18400 | 18330 | 18410 | 18330 | 761 |
| 530 | 20240806 | 094600 | 439157640 | 18320 | 18270 | 18330 | 18270 | 256 |
| 531 | 20240806 | 094500 | 434468540 | 18260 | 18270 | 18270 | 18260 | 194 |
| 532 | 20240806 | 094400 | 430924170 | 18270 | 18250 | 18270 | 18250 | 68 |
| 533 | 20240806 | 094300 | 429682150 | 18250 | 18300 | 18340 | 18160 | 380 |
| 534 | 20240806 | 094200 | 422739500 | 18290 | 18240 | 18290 | 18230 | 305 |
| 535 | 20240806 | 094100 | 417172130 | 18250 | 18260 | 18270 | 18250 | 274 |
| 536 | 20240806 | 094000 | 412170860 | 18270 | 18290 | 18290 | 18270 | 168 |
| 537 | 20240806 | 093900 | 409099630 | 18290 | 18220 | 18290 | 18190 | 731 |
| 538 | 20240806 | 093800 | 395767480 | 18220 | 18160 | 18220 | 18160 | 188 |
| 539 | 20240806 | 093700 | 392345370 | 18150 | 18250 | 18250 | 18150 | 563 |
| 540 | 20240806 | 093600 | 382096790 | 18260 | 18260 | 18260 | 18250 | 245 |
| 541 | 20240806 | 093500 | 377624110 | 18270 | 18270 | 18270 | 18260 | 11 |
| 542 | 20240806 | 093400 | 377423150 | 18270 | 18240 | 18270 | 18240 | 337 |
| 543 | 20240806 | 093300 | 371273360 | 18220 | 18220 | 18220 | 18220 | 68 |
| 544 | 20240806 | 093200 | 370034400 | 18220 | 18150 | 18220 | 18150 | 751 |
| 545 | 20240806 | 093100 | 356386770 | 18150 | 18140 | 18150 | 18140 | 261 |
| 546 | 20240806 | 093000 | 351652020 | 18140 | 18070 | 18140 | 18060 | 1157 |
| 547 | 20240806 | 092900 | 330703660 | 18070 | 18070 | 18070 | 18030 | 200 |
| 548 | 20240806 | 092800 | 327093260 | 18070 | 18070 | 18080 | 18020 | 93 |
| 549 | 20240806 | 092700 | 325412150 | 18000 | 18000 | 18000 | 18000 | 0 |
| 550 | 20240806 | 092600 | 325412150 | 18000 | 18000 | 18000 | 18000 | 0 |
| 551 | 20240806 | 092500 | 325412150 | 18000 | 18050 | 18050 | 18000 | 127 |
| 552 | 20240806 | 092400 | 323121030 | 18050 | 18030 | 18050 | 18020 | 267 |
| 553 | 20240806 | 092300 | 318306320 | 18030 | 18070 | 18070 | 18030 | 97 |
| 554 | 20240806 | 092200 | 316555730 | 18070 | 18080 | 18090 | 18070 | 134 |
| 555 | 20240806 | 092100 | 314133280 | 18090 | 18090 | 18090 | 18090 | 1 |
| 556 | 20240806 | 092000 | 314115190 | 18100 | 18100 | 18100 | 18080 | 166 |
| 557 | 20240806 | 091900 | 311110740 | 18080 | 18110 | 18110 | 18060 | 14 |
| 558 | 20240806 | 091800 | 310857470 | 17990 | 17990 | 18120 | 17970 | 150 |
| 559 | 20240806 | 091700 | 308147730 | 18010 | 18110 | 18110 | 18010 | 319 |
| 560 | 20240806 | 091600 | 302378800 | 18080 | 18050 | 18090 | 18050 | 16 |
| 561 | 20240806 | 091500 | 302089690 | 18050 | 18050 | 18050 | 18040 | 26 |
| 562 | 20240806 | 091400 | 301620570 | 18050 | 18020 | 18140 | 18020 | 29 |
| 563 | 20240806 | 091300 | 301097050 | 18080 | 17950 | 18180 | 17950 | 178 |
| 564 | 20240806 | 091200 | 297885570 | 18020 | 18050 | 18190 | 17990 | 714 |
| 565 | 20240806 | 091100 | 284986560 | 17990 | 17870 | 18020 | 17870 | 1128 |
| 566 | 20240806 | 091000 | 264681200 | 17780 | 17710 | 17780 | 17690 | 1106 |
| 567 | 20240806 | 090900 | 245031680 | 17720 | 17720 | 17730 | 17670 | 548 |
| 568 | 20240806 | 090800 | 235337770 | 17750 | 17790 | 17890 | 17680 | 418 |
| 569 | 20240806 | 090700 | 227919940 | 17790 | 17930 | 17960 | 17790 | 519 |
| 570 | 20240806 | 090600 | 218652620 | 17960 | 18180 | 18180 | 17960 | 604 |
| 571 | 20240806 | 090500 | 207773860 | 18090 | 18230 | 18230 | 18090 | 2945 |
| 572 | 20240806 | 090400 | 154437150 | 18230 | 18240 | 18240 | 18130 | 726 |
| 573 | 20240806 | 090300 | 141242350 | 18250 | 18220 | 18270 | 18100 | 1256 |
| 574 | 20240806 | 090200 | 118387300 | 18070 | 17890 | 18380 | 17890 | 1926 |
| 575 | 20240806 | 090100 | 83490980 | 17900 | 17840 | 17900 | 17840 | 157 |
| 576 | 20240806 | 090000 | 80685320 | 17860 | 17540 | 17860 | 17540 | 4595 |