32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 185600 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 2156 |
| 3 | 20240806 | 185500 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 4 | 20240806 | 185400 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 5 | 20240806 | 185300 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 6 | 20240806 | 185200 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 7 | 20240806 | 185100 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 8 | 20240806 | 185000 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 9 | 20240806 | 184900 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 10 | 20240806 | 184800 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 11 | 20240806 | 184700 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 12 | 20240806 | 184600 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 13 | 20240806 | 184500 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 14 | 20240806 | 184400 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 15 | 20240806 | 184300 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 16 | 20240806 | 184200 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 17 | 20240806 | 184100 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 18 | 20240806 | 184000 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 19 | 20240806 | 183900 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 20 | 20240806 | 183800 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 21 | 20240806 | 183700 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 22 | 20240806 | 183600 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 23 | 20240806 | 183500 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 24 | 20240806 | 183400 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 25 | 20240806 | 183300 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 26 | 20240806 | 183200 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 27 | 20240806 | 183100 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 28 | 20240806 | 183000 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 29 | 20240806 | 182900 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 30 | 20240806 | 182800 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 31 | 20240806 | 182700 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 32 | 20240806 | 182600 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 2156 |
| 33 | 20240806 | 182500 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 34 | 20240806 | 182400 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 35 | 20240806 | 182300 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 36 | 20240806 | 182200 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 37 | 20240806 | 182100 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 38 | 20240806 | 182000 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 39 | 20240806 | 181900 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 40 | 20240806 | 181800 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 41 | 20240806 | 181700 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 42 | 20240806 | 181600 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 43 | 20240806 | 181500 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 44 | 20240806 | 181400 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 45 | 20240806 | 181300 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 46 | 20240806 | 181200 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 47 | 20240806 | 181100 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 48 | 20240806 | 181000 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 49 | 20240806 | 180900 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 50 | 20240806 | 180800 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 51 | 20240806 | 180700 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 52 | 20240806 | 180600 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 53 | 20240806 | 180500 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 54 | 20240806 | 180400 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 55 | 20240806 | 180300 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 56 | 20240806 | 180200 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 57 | 20240806 | 180100 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 58 | 20240806 | 180000 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 59 | 20240806 | 175900 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 60 | 20240806 | 175800 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 61 | 20240806 | 175700 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 62 | 20240806 | 175600 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 2156 |
| 63 | 20240806 | 175500 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 64 | 20240806 | 175400 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 65 | 20240806 | 175300 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 66 | 20240806 | 175200 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 67 | 20240806 | 175100 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 68 | 20240806 | 175000 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 69 | 20240806 | 174900 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 70 | 20240806 | 174800 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 71 | 20240806 | 174700 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 72 | 20240806 | 174600 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 73 | 20240806 | 174500 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 74 | 20240806 | 174400 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 75 | 20240806 | 174300 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 76 | 20240806 | 174200 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 77 | 20240806 | 174100 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 78 | 20240806 | 174000 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 79 | 20240806 | 173900 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 80 | 20240806 | 173800 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 81 | 20240806 | 173700 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 82 | 20240806 | 173600 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 83 | 20240806 | 173500 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 84 | 20240806 | 173400 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 85 | 20240806 | 173300 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 86 | 20240806 | 173200 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 87 | 20240806 | 173100 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 88 | 20240806 | 173000 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 89 | 20240806 | 172900 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 90 | 20240806 | 172800 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 91 | 20240806 | 172700 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 92 | 20240806 | 172600 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 2156 |
| 93 | 20240806 | 172500 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 94 | 20240806 | 172400 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 95 | 20240806 | 172300 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 96 | 20240806 | 172200 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 97 | 20240806 | 172100 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 98 | 20240806 | 172000 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 99 | 20240806 | 171900 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 100 | 20240806 | 171800 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 101 | 20240806 | 171700 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 102 | 20240806 | 171600 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 103 | 20240806 | 171500 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 104 | 20240806 | 171400 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 105 | 20240806 | 171300 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 106 | 20240806 | 171200 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 107 | 20240806 | 171100 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 108 | 20240806 | 171000 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 109 | 20240806 | 170900 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 110 | 20240806 | 170800 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 111 | 20240806 | 170700 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 112 | 20240806 | 170600 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 113 | 20240806 | 170500 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 114 | 20240806 | 170400 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 115 | 20240806 | 170300 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 116 | 20240806 | 170200 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 117 | 20240806 | 170100 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 118 | 20240806 | 170000 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 119 | 20240806 | 165900 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 120 | 20240806 | 165800 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 121 | 20240806 | 165700 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 122 | 20240806 | 165600 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 2156 |
| 123 | 20240806 | 165500 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 124 | 20240806 | 165400 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 125 | 20240806 | 165300 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 126 | 20240806 | 165200 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 127 | 20240806 | 165100 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 128 | 20240806 | 165000 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 129 | 20240806 | 164900 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 130 | 20240806 | 164800 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 131 | 20240806 | 164700 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 132 | 20240806 | 164600 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 133 | 20240806 | 164500 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 134 | 20240806 | 164400 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 135 | 20240806 | 164300 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 136 | 20240806 | 164200 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 137 | 20240806 | 164100 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 138 | 20240806 | 164000 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 139 | 20240806 | 163900 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 140 | 20240806 | 163800 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 141 | 20240806 | 163700 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 142 | 20240806 | 163600 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 143 | 20240806 | 163500 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 144 | 20240806 | 163400 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 145 | 20240806 | 163300 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 146 | 20240806 | 163200 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 147 | 20240806 | 163100 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 148 | 20240806 | 163000 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 149 | 20240806 | 162900 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 150 | 20240806 | 162800 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 151 | 20240806 | 162700 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 152 | 20240806 | 162600 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 2156 |
| 153 | 20240806 | 162500 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 154 | 20240806 | 162400 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 155 | 20240806 | 162300 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 156 | 20240806 | 162200 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 157 | 20240806 | 162100 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 158 | 20240806 | 162000 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 159 | 20240806 | 161900 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 160 | 20240806 | 161800 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 161 | 20240806 | 161700 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 162 | 20240806 | 161600 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 163 | 20240806 | 161500 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 164 | 20240806 | 161400 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 165 | 20240806 | 161300 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 166 | 20240806 | 161200 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 167 | 20240806 | 161100 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 168 | 20240806 | 161000 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 169 | 20240806 | 160900 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 170 | 20240806 | 160800 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 171 | 20240806 | 160700 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 172 | 20240806 | 160600 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 173 | 20240806 | 160500 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 174 | 20240806 | 160400 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 175 | 20240806 | 160300 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 176 | 20240806 | 160200 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 177 | 20240806 | 160100 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 178 | 20240806 | 160000 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 179 | 20240806 | 155900 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 180 | 20240806 | 155800 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 181 | 20240806 | 155700 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 182 | 20240806 | 155600 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 2156 |
| 183 | 20240806 | 155500 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 184 | 20240806 | 155400 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 185 | 20240806 | 155300 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 186 | 20240806 | 155200 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 187 | 20240806 | 155100 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 188 | 20240806 | 155000 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 189 | 20240806 | 154900 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 190 | 20240806 | 154800 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 191 | 20240806 | 154700 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 192 | 20240806 | 154600 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 193 | 20240806 | 154500 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 194 | 20240806 | 154400 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 195 | 20240806 | 154300 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 196 | 20240806 | 154200 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 197 | 20240806 | 154100 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 198 | 20240806 | 154000 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 199 | 20240806 | 153900 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 200 | 20240806 | 153800 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 201 | 20240806 | 153700 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 202 | 20240806 | 153600 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 203 | 20240806 | 153500 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 204 | 20240806 | 153400 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 205 | 20240806 | 153300 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 206 | 20240806 | 153200 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 207 | 20240806 | 153100 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 208 | 20240806 | 153000 | 3652503220 | 11880 | 11880 | 11880 | 11880 | 2156 |
| 209 | 20240806 | 152900 | 3626889940 | 11940 | 11940 | 11940 | 11940 | 0 |
| 210 | 20240806 | 152800 | 3626889940 | 11940 | 11940 | 11940 | 11940 | 0 |
| 211 | 20240806 | 152700 | 3626889940 | 11940 | 11940 | 11940 | 11940 | 0 |
| 212 | 20240806 | 152600 | 3626889940 | 11940 | 11940 | 11940 | 11940 | 0 |
| 213 | 20240806 | 152500 | 3626889940 | 11940 | 11940 | 11940 | 11940 | 0 |
| 214 | 20240806 | 152400 | 3626889940 | 11940 | 11940 | 11940 | 11940 | 0 |
| 215 | 20240806 | 152300 | 3626889940 | 11940 | 11940 | 11940 | 11940 | 0 |
| 216 | 20240806 | 152200 | 3626889940 | 11940 | 11940 | 11940 | 11940 | 0 |
| 217 | 20240806 | 152100 | 3626889940 | 11940 | 11940 | 11940 | 11940 | 0 |
| 218 | 20240806 | 152000 | 3626889940 | 11940 | 11940 | 11940 | 11940 | 0 |
| 219 | 20240806 | 151900 | 3626889940 | 11940 | 11920 | 11940 | 11870 | 1202 |
| 220 | 20240806 | 151800 | 3612600920 | 11920 | 11920 | 11970 | 11910 | 690 |
| 221 | 20240806 | 151700 | 3604380390 | 11920 | 11930 | 11950 | 11920 | 81 |
| 222 | 20240806 | 151600 | 3603414320 | 11920 | 11960 | 11960 | 11920 | 647 |
| 223 | 20240806 | 151500 | 3595687340 | 11960 | 11950 | 11980 | 11950 | 167 |
| 224 | 20240806 | 151400 | 3593690910 | 11980 | 11950 | 11990 | 11950 | 257 |
| 225 | 20240806 | 151300 | 3590610020 | 11960 | 11960 | 11960 | 11950 | 305 |
| 226 | 20240806 | 151200 | 3586962320 | 11960 | 11960 | 11970 | 11960 | 126 |
| 227 | 20240806 | 151100 | 3585455260 | 11950 | 11960 | 11990 | 11950 | 769 |
| 228 | 20240806 | 151000 | 3576263200 | 11950 | 11960 | 11960 | 11950 | 775 |
| 229 | 20240806 | 150900 | 3566994390 | 11960 | 11960 | 11980 | 11960 | 801 |
| 230 | 20240806 | 150800 | 3557408580 | 11970 | 11970 | 11990 | 11960 | 418 |
| 231 | 20240806 | 150700 | 3552406120 | 11970 | 11980 | 11990 | 11960 | 529 |
| 232 | 20240806 | 150600 | 3546066600 | 11990 | 11990 | 11990 | 11990 | 0 |
| 233 | 20240806 | 150500 | 3546066600 | 11990 | 11960 | 11990 | 11960 | 88 |
| 234 | 20240806 | 150400 | 3545012050 | 12000 | 11970 | 12000 | 11970 | 730 |
| 235 | 20240806 | 150300 | 3536262740 | 11960 | 11970 | 11970 | 11960 | 24 |
| 236 | 20240806 | 150200 | 3535975480 | 11950 | 11950 | 11950 | 11950 | 1 |
| 237 | 20240806 | 150100 | 3535963530 | 11920 | 11960 | 11980 | 11920 | 1405 |
| 238 | 20240806 | 150000 | 3519185720 | 11960 | 11940 | 11960 | 11940 | 3352 |
| 239 | 20240806 | 145900 | 3479128050 | 11940 | 11940 | 11940 | 11940 | 65 |
| 240 | 20240806 | 145800 | 3478351950 | 11940 | 11930 | 11940 | 11930 | 37 |
| 241 | 20240806 | 145700 | 3477910530 | 11920 | 11920 | 11920 | 11920 | 68 |
| 242 | 20240806 | 145600 | 3477099970 | 11930 | 11930 | 11930 | 11930 | 67 |
| 243 | 20240806 | 145500 | 3476300660 | 11920 | 11920 | 11920 | 11920 | 380 |
| 244 | 20240806 | 145400 | 3471771060 | 11920 | 11930 | 11950 | 11920 | 231 |
| 245 | 20240806 | 145300 | 3469013090 | 11930 | 11930 | 11930 | 11930 | 7 |
| 246 | 20240806 | 145200 | 3468929580 | 11930 | 11920 | 11930 | 11920 | 317 |
| 247 | 20240806 | 145100 | 3465149580 | 11920 | 11920 | 11920 | 11920 | 153 |
| 248 | 20240806 | 145000 | 3463325820 | 11900 | 11900 | 11900 | 11890 | 218 |
| 249 | 20240806 | 144900 | 3460732310 | 11890 | 11890 | 11890 | 11890 | 32 |
| 250 | 20240806 | 144800 | 3460351830 | 11920 | 11900 | 11920 | 11900 | 277 |
| 251 | 20240806 | 144700 | 3457054370 | 11930 | 11930 | 11930 | 11930 | 1 |
| 252 | 20240806 | 144600 | 3457042440 | 11930 | 11930 | 11930 | 11930 | 0 |
| 253 | 20240806 | 144500 | 3457042440 | 11930 | 11890 | 11930 | 11890 | 26 |
| 254 | 20240806 | 144400 | 3456732660 | 11880 | 11880 | 11880 | 11880 | 20 |
| 255 | 20240806 | 144300 | 3456495060 | 11880 | 11880 | 11880 | 11880 | 47 |
| 256 | 20240806 | 144200 | 3455936700 | 11890 | 11900 | 11900 | 11890 | 279 |
| 257 | 20240806 | 144100 | 3452618090 | 11930 | 11930 | 11930 | 11930 | 432 |
| 258 | 20240806 | 144000 | 3447464330 | 11930 | 11900 | 11930 | 11900 | 33 |
| 259 | 20240806 | 143900 | 3447071000 | 11900 | 11900 | 11940 | 11900 | 1918 |
| 260 | 20240806 | 143800 | 3424231630 | 11870 | 11870 | 11870 | 11870 | 11 |
| 261 | 20240806 | 143700 | 3424101060 | 11870 | 11870 | 11870 | 11870 | 50 |
| 262 | 20240806 | 143600 | 3423507560 | 11870 | 11870 | 11870 | 11870 | 0 |
| 263 | 20240806 | 143500 | 3423507560 | 11870 | 11880 | 11880 | 11870 | 426 |
| 264 | 20240806 | 143400 | 3418448570 | 11900 | 11910 | 11910 | 11900 | 207 |
| 265 | 20240806 | 143300 | 3415983710 | 11920 | 11910 | 11920 | 11900 | 407 |
| 266 | 20240806 | 143200 | 3411135590 | 11900 | 11880 | 11900 | 11880 | 1509 |
| 267 | 20240806 | 143100 | 3393186490 | 11880 | 11880 | 11880 | 11880 | 132 |
| 268 | 20240806 | 143000 | 3391618330 | 11880 | 11880 | 11880 | 11880 | 500 |
| 269 | 20240806 | 142900 | 3385678330 | 11870 | 11900 | 11900 | 11870 | 371 |
| 270 | 20240806 | 142800 | 3381268510 | 11900 | 11900 | 11900 | 11900 | 19 |
| 271 | 20240806 | 142700 | 3381042410 | 11900 | 11910 | 11910 | 11900 | 421 |
| 272 | 20240806 | 142600 | 3376032010 | 11900 | 11900 | 11900 | 11900 | 17 |
| 273 | 20240806 | 142500 | 3375829710 | 11910 | 11910 | 11910 | 11910 | 19 |
| 274 | 20240806 | 142400 | 3375603420 | 11910 | 11920 | 11920 | 11870 | 51 |
| 275 | 20240806 | 142300 | 3374996210 | 11890 | 11800 | 11920 | 11800 | 8166 |
| 276 | 20240806 | 142200 | 3278150830 | 11810 | 11810 | 11810 | 11810 | 2 |
| 277 | 20240806 | 142100 | 3278127210 | 11810 | 11810 | 11810 | 11810 | 61 |
| 278 | 20240806 | 142000 | 3277406800 | 11800 | 11780 | 11800 | 11780 | 170 |
| 279 | 20240806 | 141900 | 3275401800 | 11790 | 11790 | 11790 | 11790 | 52 |
| 280 | 20240806 | 141800 | 3274788720 | 11800 | 11800 | 11800 | 11800 | 366 |
| 281 | 20240806 | 141700 | 3270469920 | 11830 | 11830 | 11830 | 11830 | 0 |
| 282 | 20240806 | 141600 | 3270469920 | 11830 | 11830 | 11830 | 11830 | 0 |
| 283 | 20240806 | 141500 | 3270469920 | 11830 | 11740 | 11830 | 11740 | 1619 |
| 284 | 20240806 | 141400 | 3251396750 | 11730 | 11730 | 11730 | 11730 | 5 |
| 285 | 20240806 | 141300 | 3251338100 | 11730 | 11730 | 11780 | 11730 | 506 |
| 286 | 20240806 | 141200 | 3245382100 | 11730 | 11730 | 11730 | 11730 | 101 |
| 287 | 20240806 | 141100 | 3244197370 | 11730 | 11820 | 11820 | 11730 | 6818 |
| 288 | 20240806 | 141000 | 3163873380 | 11840 | 11820 | 11840 | 11820 | 41 |
| 289 | 20240806 | 140900 | 3163388440 | 11820 | 11820 | 11820 | 11820 | 5 |
| 290 | 20240806 | 140800 | 3163329340 | 11840 | 11840 | 11840 | 11840 | 391 |
| 291 | 20240806 | 140700 | 3158699900 | 11840 | 11840 | 11840 | 11840 | 97 |
| 292 | 20240806 | 140600 | 3157551420 | 11850 | 11830 | 11850 | 11820 | 641 |
| 293 | 20240806 | 140500 | 3149970310 | 11850 | 11850 | 11850 | 11850 | 0 |
| 294 | 20240806 | 140400 | 3149970310 | 11850 | 11850 | 11850 | 11850 | 24 |
| 295 | 20240806 | 140300 | 3149685910 | 11850 | 11850 | 11850 | 11820 | 217 |
| 296 | 20240806 | 140200 | 3147115960 | 11850 | 11850 | 11850 | 11850 | 126 |
| 297 | 20240806 | 140100 | 3145622860 | 11850 | 11850 | 11850 | 11850 | 30 |
| 298 | 20240806 | 140000 | 3145267360 | 11850 | 11820 | 11850 | 11820 | 1088 |
| 299 | 20240806 | 135900 | 3132387690 | 11810 | 11810 | 11810 | 11810 | 0 |
| 300 | 20240806 | 135800 | 3132387690 | 11810 | 11810 | 11830 | 11810 | 173 |
| 301 | 20240806 | 135700 | 3130344460 | 11810 | 11810 | 11810 | 11810 | 377 |
| 302 | 20240806 | 135600 | 3125892090 | 11810 | 11810 | 11810 | 11810 | 66 |
| 303 | 20240806 | 135500 | 3125112630 | 11840 | 11840 | 11840 | 11840 | 34 |
| 304 | 20240806 | 135400 | 3124710070 | 11840 | 11800 | 11840 | 11800 | 706 |
| 305 | 20240806 | 135300 | 3116367990 | 11800 | 11810 | 11810 | 11800 | 324 |
| 306 | 20240806 | 135200 | 3112541730 | 11810 | 11820 | 11820 | 11810 | 125 |
| 307 | 20240806 | 135100 | 3111064250 | 11810 | 11810 | 11810 | 11810 | 0 |
| 308 | 20240806 | 135000 | 3111064250 | 11810 | 11810 | 11810 | 11810 | 29 |
| 309 | 20240806 | 134900 | 3110721760 | 11820 | 11810 | 11820 | 11810 | 362 |
| 310 | 20240806 | 134800 | 3106443220 | 11800 | 11800 | 11800 | 11800 | 0 |
| 311 | 20240806 | 134700 | 3106443220 | 11800 | 11800 | 11800 | 11800 | 22 |
| 312 | 20240806 | 134600 | 3106183620 | 11810 | 11810 | 11810 | 11810 | 0 |
| 313 | 20240806 | 134500 | 3106183620 | 11810 | 11800 | 11810 | 11800 | 940 |
| 314 | 20240806 | 134400 | 3095082370 | 11800 | 11800 | 11800 | 11800 | 260 |
| 315 | 20240806 | 134300 | 3092014370 | 11800 | 11800 | 11800 | 11800 | 0 |
| 316 | 20240806 | 134200 | 3092014370 | 11800 | 11800 | 11800 | 11800 | 0 |
| 317 | 20240806 | 134100 | 3092014370 | 11800 | 11800 | 11800 | 11800 | 0 |
| 318 | 20240806 | 134000 | 3092014370 | 11800 | 11810 | 11810 | 11770 | 503 |
| 319 | 20240806 | 133900 | 3086078060 | 11810 | 11770 | 11810 | 11770 | 65 |
| 320 | 20240806 | 133800 | 3085312810 | 11770 | 11770 | 11770 | 11770 | 250 |
| 321 | 20240806 | 133700 | 3082370310 | 11770 | 11770 | 11770 | 11770 | 103 |
| 322 | 20240806 | 133600 | 3081158000 | 11810 | 11800 | 11810 | 11800 | 881 |
| 323 | 20240806 | 133500 | 3070757420 | 11810 | 11770 | 11810 | 11770 | 521 |
| 324 | 20240806 | 133400 | 3064617250 | 11770 | 11770 | 11770 | 11770 | 60 |
| 325 | 20240806 | 133300 | 3063911050 | 11770 | 11820 | 11820 | 11770 | 22 |
| 326 | 20240806 | 133200 | 3063651860 | 11830 | 11830 | 11830 | 11830 | 1 |
| 327 | 20240806 | 133100 | 3063640030 | 11800 | 11800 | 11800 | 11800 | 1 |
| 328 | 20240806 | 133000 | 3063628230 | 11840 | 11840 | 11840 | 11840 | 61 |
| 329 | 20240806 | 132900 | 3062905990 | 11810 | 11850 | 11850 | 11800 | 620 |
| 330 | 20240806 | 132800 | 3055589270 | 11810 | 11850 | 11850 | 11810 | 1568 |
| 331 | 20240806 | 132700 | 3037038330 | 11860 | 11850 | 11860 | 11850 | 556 |
| 332 | 20240806 | 132600 | 3030449370 | 11850 | 11840 | 11850 | 11840 | 1335 |
| 333 | 20240806 | 132500 | 3014634620 | 11830 | 11830 | 11830 | 11830 | 30 |
| 334 | 20240806 | 132400 | 3014279720 | 11830 | 11840 | 11850 | 11830 | 722 |
| 335 | 20240806 | 132300 | 3005727780 | 11830 | 11830 | 11840 | 11830 | 162 |
| 336 | 20240806 | 132200 | 3003810240 | 11840 | 11840 | 11850 | 11840 | 268 |
| 337 | 20240806 | 132100 | 3000637110 | 11850 | 11830 | 11850 | 11830 | 523 |
| 338 | 20240806 | 132000 | 2994444540 | 11840 | 11810 | 11840 | 11810 | 2328 |
| 339 | 20240806 | 131900 | 2966929650 | 11810 | 11810 | 11810 | 11810 | 101 |
| 340 | 20240806 | 131800 | 2965736840 | 11800 | 11800 | 11800 | 11800 | 181 |
| 341 | 20240806 | 131700 | 2963601040 | 11800 | 11800 | 11800 | 11800 | 100 |
| 342 | 20240806 | 131600 | 2962421040 | 11780 | 11780 | 11780 | 11780 | 4 |
| 343 | 20240806 | 131500 | 2962373920 | 11770 | 11770 | 11770 | 11770 | 5 |
| 344 | 20240806 | 131400 | 2962315070 | 11760 | 11750 | 11800 | 11750 | 363 |
| 345 | 20240806 | 131300 | 2958034800 | 11750 | 11750 | 11750 | 11750 | 844 |
| 346 | 20240806 | 131200 | 2948117800 | 11800 | 11800 | 11800 | 11800 | 0 |
| 347 | 20240806 | 131100 | 2948117800 | 11800 | 11800 | 11800 | 11800 | 16 |
| 348 | 20240806 | 131000 | 2947929000 | 11800 | 11760 | 11800 | 11750 | 27 |
| 349 | 20240806 | 130900 | 2947611590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 350 | 20240806 | 130800 | 2947611590 | 11810 | 11800 | 11810 | 11800 | 288 |
| 351 | 20240806 | 130700 | 2944211170 | 11750 | 11750 | 11750 | 11750 | 5 |
| 352 | 20240806 | 130600 | 2944152420 | 11750 | 11750 | 11760 | 11750 | 19 |
| 353 | 20240806 | 130500 | 2943929160 | 11760 | 11770 | 11770 | 11760 | 506 |
| 354 | 20240806 | 130400 | 2937977830 | 11810 | 11810 | 11810 | 11810 | 63 |
| 355 | 20240806 | 130300 | 2937233800 | 11820 | 11820 | 11820 | 11820 | 13 |
| 356 | 20240806 | 130200 | 2937080140 | 11820 | 11770 | 11820 | 11770 | 2 |
| 357 | 20240806 | 130100 | 2937056550 | 11770 | 11770 | 11770 | 11770 | 0 |
| 358 | 20240806 | 130000 | 2937056550 | 11770 | 11780 | 11780 | 11770 | 178 |
| 359 | 20240806 | 125900 | 2934961480 | 11760 | 11770 | 11770 | 11760 | 330 |
| 360 | 20240806 | 125800 | 2931079730 | 11760 | 11760 | 11760 | 11760 | 2 |
| 361 | 20240806 | 125700 | 2931056210 | 11760 | 11780 | 11800 | 11760 | 840 |
| 362 | 20240806 | 125600 | 2921167250 | 11760 | 11760 | 11760 | 11750 | 508 |
| 363 | 20240806 | 125500 | 2915198140 | 11750 | 11750 | 11750 | 11750 | 562 |
| 364 | 20240806 | 125400 | 2908594640 | 11750 | 11750 | 11750 | 11750 | 449 |
| 365 | 20240806 | 125300 | 2903318890 | 11750 | 11750 | 11750 | 11750 | 153 |
| 366 | 20240806 | 125200 | 2901521140 | 11760 | 11780 | 11780 | 11760 | 254 |
| 367 | 20240806 | 125100 | 2898533910 | 11780 | 11780 | 11780 | 11780 | 18 |
| 368 | 20240806 | 125000 | 2898321870 | 11780 | 11800 | 11800 | 11780 | 236 |
| 369 | 20240806 | 124900 | 2895539770 | 11800 | 11800 | 11800 | 11800 | 159 |
| 370 | 20240806 | 124800 | 2893663570 | 11830 | 11810 | 11830 | 11810 | 201 |
| 371 | 20240806 | 124700 | 2891285760 | 11830 | 11820 | 11830 | 11810 | 898 |
| 372 | 20240806 | 124600 | 2880671990 | 11820 | 11810 | 11820 | 11810 | 67 |
| 373 | 20240806 | 124500 | 2879880560 | 11810 | 11800 | 11810 | 11800 | 1056 |
| 374 | 20240806 | 124400 | 2867419180 | 11800 | 11790 | 11800 | 11780 | 4668 |
| 375 | 20240806 | 124300 | 2812383360 | 11790 | 11770 | 11790 | 11770 | 445 |
| 376 | 20240806 | 124200 | 2807141800 | 11770 | 11770 | 11770 | 11770 | 128 |
| 377 | 20240806 | 124100 | 2805635240 | 11780 | 11750 | 11780 | 11750 | 1554 |
| 378 | 20240806 | 124000 | 2787357740 | 11750 | 11720 | 11750 | 11720 | 21 |
| 379 | 20240806 | 123900 | 2787111590 | 11750 | 11710 | 11750 | 11710 | 297 |
| 380 | 20240806 | 123800 | 2783624980 | 11710 | 11740 | 11740 | 11710 | 17 |
| 381 | 20240806 | 123700 | 2783425610 | 11750 | 11750 | 11760 | 11740 | 397 |
| 382 | 20240806 | 123600 | 2778759050 | 11750 | 11730 | 11760 | 11730 | 4345 |
| 383 | 20240806 | 123500 | 2727747290 | 11730 | 11700 | 11730 | 11700 | 231 |
| 384 | 20240806 | 123400 | 2725041520 | 11700 | 11700 | 11700 | 11700 | 9 |
| 385 | 20240806 | 123300 | 2724936220 | 11700 | 11700 | 11700 | 11700 | 251 |
| 386 | 20240806 | 123200 | 2721999520 | 11720 | 11720 | 11720 | 11720 | 0 |
| 387 | 20240806 | 123100 | 2721999520 | 11720 | 11710 | 11720 | 11710 | 393 |
| 388 | 20240806 | 123000 | 2717395580 | 11710 | 11700 | 11710 | 11690 | 67 |
| 389 | 20240806 | 122900 | 2716611400 | 11700 | 11710 | 11710 | 11700 | 2 |
| 390 | 20240806 | 122800 | 2716587990 | 11690 | 11700 | 11700 | 11690 | 201 |
| 391 | 20240806 | 122700 | 2714237300 | 11680 | 11680 | 11710 | 11680 | 1372 |
| 392 | 20240806 | 122600 | 2698207440 | 11680 | 11680 | 11680 | 11680 | 120 |
| 393 | 20240806 | 122500 | 2696805840 | 11680 | 11680 | 11680 | 11680 | 211 |
| 394 | 20240806 | 122400 | 2694341360 | 11630 | 11630 | 11630 | 11630 | 1 |
| 395 | 20240806 | 122300 | 2694329730 | 11690 | 11690 | 11690 | 11690 | 0 |
| 396 | 20240806 | 122200 | 2694329730 | 11690 | 11680 | 11690 | 11680 | 328 |
| 397 | 20240806 | 122100 | 2690498560 | 11620 | 11620 | 11620 | 11620 | 0 |
| 398 | 20240806 | 122000 | 2690498560 | 11620 | 11620 | 11620 | 11620 | 500 |
| 399 | 20240806 | 121900 | 2684688560 | 11620 | 11620 | 11620 | 11620 | 506 |
| 400 | 20240806 | 121800 | 2678808840 | 11610 | 11610 | 11610 | 11610 | 100 |
| 401 | 20240806 | 121700 | 2677647840 | 11720 | 11720 | 11720 | 11720 | 221 |
| 402 | 20240806 | 121600 | 2675057720 | 11600 | 11710 | 11720 | 11600 | 467 |
| 403 | 20240806 | 121500 | 2669604160 | 11700 | 11690 | 11700 | 11690 | 615 |
| 404 | 20240806 | 121400 | 2662408680 | 11690 | 11620 | 11700 | 11620 | 1210 |
| 405 | 20240806 | 121300 | 2648262960 | 11690 | 11690 | 11690 | 11690 | 94 |
| 406 | 20240806 | 121200 | 2647164100 | 11690 | 11650 | 11690 | 11650 | 2942 |
| 407 | 20240806 | 121100 | 2612784110 | 11600 | 11600 | 11600 | 11600 | 46 |
| 408 | 20240806 | 121000 | 2612250510 | 11600 | 11600 | 11600 | 11600 | 1 |
| 409 | 20240806 | 120900 | 2612238910 | 11640 | 11640 | 11640 | 11640 | 9 |
| 410 | 20240806 | 120800 | 2612134150 | 11570 | 11570 | 11570 | 11570 | 0 |
| 411 | 20240806 | 120700 | 2612134150 | 11570 | 11570 | 11570 | 11570 | 0 |
| 412 | 20240806 | 120600 | 2612134150 | 11570 | 11650 | 11650 | 11570 | 200 |
| 413 | 20240806 | 120500 | 2609811040 | 11650 | 11640 | 11650 | 11580 | 855 |
| 414 | 20240806 | 120400 | 2599861590 | 11640 | 11590 | 11640 | 11590 | 331 |
| 415 | 20240806 | 120300 | 2596008800 | 11620 | 11620 | 11620 | 11620 | 177 |
| 416 | 20240806 | 120200 | 2593952060 | 11640 | 11620 | 11640 | 11620 | 750 |
| 417 | 20240806 | 120100 | 2585234800 | 11590 | 11590 | 11590 | 11590 | 0 |
| 418 | 20240806 | 120000 | 2585234800 | 11590 | 11590 | 11590 | 11590 | 624 |
| 419 | 20240806 | 115900 | 2578002640 | 11600 | 11610 | 11610 | 11600 | 71 |
| 420 | 20240806 | 115800 | 2577178980 | 11600 | 11610 | 11620 | 11600 | 234 |
| 421 | 20240806 | 115700 | 2574463170 | 11620 | 11620 | 11620 | 11620 | 54 |
| 422 | 20240806 | 115600 | 2573835690 | 11620 | 11620 | 11620 | 11620 | 101 |
| 423 | 20240806 | 115500 | 2572662070 | 11640 | 11640 | 11640 | 11640 | 503 |
| 424 | 20240806 | 115400 | 2566807150 | 11660 | 11680 | 11680 | 11660 | 33 |
| 425 | 20240806 | 115300 | 2566422300 | 11680 | 11640 | 11680 | 11640 | 384 |
| 426 | 20240806 | 115200 | 2561946820 | 11650 | 11650 | 11650 | 11650 | 0 |
| 427 | 20240806 | 115100 | 2561946820 | 11650 | 11650 | 11650 | 11650 | 0 |
| 428 | 20240806 | 115000 | 2561946820 | 11650 | 11650 | 11650 | 11650 | 255 |
| 429 | 20240806 | 114900 | 2558976070 | 11650 | 11670 | 11670 | 11650 | 175 |
| 430 | 20240806 | 114800 | 2556935300 | 11660 | 11650 | 11660 | 11650 | 2321 |
| 431 | 20240806 | 114700 | 2529895140 | 11640 | 11640 | 11640 | 11640 | 191 |
| 432 | 20240806 | 114600 | 2527671900 | 11640 | 11640 | 11640 | 11640 | 53 |
| 433 | 20240806 | 114500 | 2527054980 | 11640 | 11640 | 11640 | 11640 | 10 |
| 434 | 20240806 | 114400 | 2526938580 | 11650 | 11650 | 11650 | 11650 | 0 |
| 435 | 20240806 | 114300 | 2526938580 | 11650 | 11650 | 11650 | 11650 | 2 |
| 436 | 20240806 | 114200 | 2526915280 | 11650 | 11650 | 11650 | 11610 | 132 |
| 437 | 20240806 | 114100 | 2525378040 | 11650 | 11650 | 11650 | 11650 | 835 |
| 438 | 20240806 | 114000 | 2515650290 | 11650 | 11600 | 11650 | 11600 | 1070 |
| 439 | 20240806 | 113900 | 2503186290 | 11600 | 11630 | 11640 | 11600 | 669 |
| 440 | 20240806 | 113800 | 2495401570 | 11610 | 11630 | 11630 | 11610 | 724 |
| 441 | 20240806 | 113700 | 2486987450 | 11630 | 11610 | 11630 | 11610 | 157 |
| 442 | 20240806 | 113600 | 2485164120 | 11610 | 11630 | 11630 | 11610 | 146 |
| 443 | 20240806 | 113500 | 2483469000 | 11600 | 11600 | 11600 | 11600 | 38 |
| 444 | 20240806 | 113400 | 2483028200 | 11600 | 11600 | 11600 | 11600 | 12 |
| 445 | 20240806 | 113300 | 2482889000 | 11600 | 11630 | 11630 | 11600 | 103 |
| 446 | 20240806 | 113200 | 2481691200 | 11630 | 11630 | 11630 | 11630 | 0 |
| 447 | 20240806 | 113100 | 2481691200 | 11630 | 11620 | 11630 | 11620 | 66 |
| 448 | 20240806 | 113000 | 2480924200 | 11630 | 11560 | 11630 | 11560 | 32 |
| 449 | 20240806 | 112900 | 2480552170 | 11630 | 11640 | 11640 | 11630 | 86 |
| 450 | 20240806 | 112800 | 2479551460 | 11640 | 11640 | 11640 | 11640 | 91 |
| 451 | 20240806 | 112700 | 2478492220 | 11640 | 11620 | 11640 | 11620 | 119 |
| 452 | 20240806 | 112600 | 2477107260 | 11620 | 11600 | 11620 | 11600 | 839 |
| 453 | 20240806 | 112500 | 2467364460 | 11600 | 11600 | 11600 | 11600 | 57 |
| 454 | 20240806 | 112400 | 2466703260 | 11600 | 11600 | 11600 | 11600 | 28 |
| 455 | 20240806 | 112300 | 2466378460 | 11550 | 11600 | 11600 | 11550 | 327 |
| 456 | 20240806 | 112200 | 2462585460 | 11590 | 11590 | 11600 | 11590 | 34 |
| 457 | 20240806 | 112100 | 2462191280 | 11600 | 11600 | 11600 | 11600 | 33 |
| 458 | 20240806 | 112000 | 2461808480 | 11600 | 11540 | 11600 | 11540 | 34 |
| 459 | 20240806 | 111900 | 2461414440 | 11600 | 11590 | 11600 | 11590 | 159 |
| 460 | 20240806 | 111800 | 2459571040 | 11590 | 11590 | 11590 | 11590 | 182 |
| 461 | 20240806 | 111700 | 2457461660 | 11590 | 11590 | 11590 | 11590 | 43 |
| 462 | 20240806 | 111600 | 2456963290 | 11590 | 11540 | 11590 | 11540 | 398 |
| 463 | 20240806 | 111500 | 2452368870 | 11540 | 11530 | 11540 | 11530 | 101 |
| 464 | 20240806 | 111400 | 2451204000 | 11540 | 11540 | 11540 | 11540 | 30 |
| 465 | 20240806 | 111300 | 2450857800 | 11480 | 11530 | 11530 | 11480 | 120 |
| 466 | 20240806 | 111200 | 2449476200 | 11530 | 11520 | 11530 | 11520 | 274 |
| 467 | 20240806 | 111100 | 2446318890 | 11520 | 11520 | 11520 | 11520 | 25 |
| 468 | 20240806 | 111000 | 2446030890 | 11520 | 11480 | 11520 | 11480 | 142 |
| 469 | 20240806 | 110900 | 2444395490 | 11530 | 11500 | 11530 | 11490 | 455 |
| 470 | 20240806 | 110800 | 2439162370 | 11500 | 11540 | 11540 | 11500 | 1046 |
| 471 | 20240806 | 110700 | 2427132820 | 11540 | 11500 | 11540 | 11500 | 260 |
| 472 | 20240806 | 110600 | 2424141880 | 11500 | 11510 | 11510 | 11500 | 709 |
| 473 | 20240806 | 110500 | 2415986100 | 11510 | 11550 | 11550 | 11510 | 269 |
| 474 | 20240806 | 110400 | 2412886330 | 11560 | 11580 | 11580 | 11560 | 82 |
| 475 | 20240806 | 110300 | 2411938050 | 11590 | 11590 | 11590 | 11570 | 893 |
| 476 | 20240806 | 110200 | 2401596340 | 11580 | 11580 | 11580 | 11580 | 43 |
| 477 | 20240806 | 110100 | 2401098400 | 11550 | 11580 | 11590 | 11550 | 2737 |
| 478 | 20240806 | 110000 | 2369468580 | 11600 | 11600 | 11600 | 11600 | 20 |
| 479 | 20240806 | 105900 | 2369236580 | 11600 | 11600 | 11600 | 11580 | 489 |
| 480 | 20240806 | 105800 | 2363569440 | 11590 | 11590 | 11590 | 11590 | 289 |
| 481 | 20240806 | 105700 | 2360219930 | 11600 | 11590 | 11600 | 11590 | 80 |
| 482 | 20240806 | 105600 | 2359292200 | 11580 | 11540 | 11580 | 11540 | 898 |
| 483 | 20240806 | 105500 | 2348902540 | 11500 | 11500 | 11540 | 11500 | 54 |
| 484 | 20240806 | 105400 | 2348280260 | 11500 | 11510 | 11540 | 11480 | 224 |
| 485 | 20240806 | 105300 | 2345705310 | 11510 | 11500 | 11510 | 11500 | 60 |
| 486 | 20240806 | 105200 | 2345015000 | 11500 | 11450 | 11500 | 11450 | 723 |
| 487 | 20240806 | 105100 | 2336714980 | 11450 | 11420 | 11470 | 11420 | 87 |
| 488 | 20240806 | 105000 | 2335717610 | 11420 | 11460 | 11470 | 11420 | 61 |
| 489 | 20240806 | 104900 | 2335018300 | 11450 | 11450 | 11450 | 11450 | 221 |
| 490 | 20240806 | 104800 | 2332487850 | 11440 | 11310 | 11440 | 11310 | 711 |
| 491 | 20240806 | 104700 | 2324382810 | 11300 | 11360 | 11360 | 11300 | 460 |
| 492 | 20240806 | 104600 | 2319178800 | 11360 | 11400 | 11400 | 11360 | 1361 |
| 493 | 20240806 | 104500 | 2303692010 | 11480 | 11420 | 11480 | 11380 | 662 |
| 494 | 20240806 | 104400 | 2296112150 | 11420 | 11300 | 11420 | 11300 | 11417 |
| 495 | 20240806 | 104300 | 2166207550 | 11290 | 11240 | 11290 | 11240 | 1694 |
| 496 | 20240806 | 104200 | 2147163690 | 11260 | 11270 | 11270 | 11240 | 1166 |
| 497 | 20240806 | 104100 | 2134034590 | 11270 | 11300 | 11300 | 11270 | 518 |
| 498 | 20240806 | 104000 | 2128193040 | 11300 | 11310 | 11310 | 11300 | 25 |
| 499 | 20240806 | 103900 | 2127910530 | 11300 | 11300 | 11300 | 11300 | 0 |
| 500 | 20240806 | 103800 | 2127910530 | 11300 | 11340 | 11350 | 11300 | 867 |
| 501 | 20240806 | 103700 | 2118079720 | 11310 | 11360 | 11360 | 11310 | 187 |
| 502 | 20240806 | 103600 | 2115963080 | 11300 | 11420 | 11420 | 11300 | 1348 |
| 503 | 20240806 | 103500 | 2100632460 | 11420 | 11410 | 11420 | 11410 | 378 |
| 504 | 20240806 | 103400 | 2096318580 | 11410 | 11420 | 11420 | 11410 | 164 |
| 505 | 20240806 | 103300 | 2094446720 | 11480 | 11360 | 11480 | 11360 | 2707 |
| 506 | 20240806 | 103200 | 2063553270 | 11330 | 11410 | 11410 | 11330 | 1657 |
| 507 | 20240806 | 103100 | 2044728140 | 11410 | 11430 | 11440 | 11410 | 282 |
| 508 | 20240806 | 103000 | 2041507170 | 11430 | 11430 | 11430 | 11430 | 54 |
| 509 | 20240806 | 102900 | 2040889950 | 11450 | 11540 | 11540 | 11430 | 1945 |
| 510 | 20240806 | 102800 | 2018552020 | 11550 | 11550 | 11550 | 11550 | 0 |
| 511 | 20240806 | 102700 | 2018552020 | 11550 | 11580 | 11580 | 11550 | 206 |
| 512 | 20240806 | 102600 | 2016169810 | 11580 | 11580 | 11580 | 11580 | 15 |
| 513 | 20240806 | 102500 | 2015996110 | 11580 | 11610 | 11610 | 11580 | 670 |
| 514 | 20240806 | 102400 | 2008220420 | 11610 | 11660 | 11660 | 11610 | 131 |
| 515 | 20240806 | 102300 | 2006699060 | 11610 | 11660 | 11660 | 11610 | 226 |
| 516 | 20240806 | 102200 | 2004068940 | 11660 | 11630 | 11660 | 11620 | 175 |
| 517 | 20240806 | 102100 | 2002035210 | 11620 | 11620 | 11620 | 11620 | 2 |
| 518 | 20240806 | 102000 | 2002011970 | 11660 | 11640 | 11660 | 11640 | 21 |
| 519 | 20240806 | 101900 | 2001767130 | 11630 | 11660 | 11660 | 11630 | 128 |
| 520 | 20240806 | 101800 | 2000275860 | 11670 | 11690 | 11690 | 11670 | 257 |
| 521 | 20240806 | 101700 | 1997275130 | 11690 | 11690 | 11690 | 11690 | 213 |
| 522 | 20240806 | 101600 | 1994785160 | 11700 | 11700 | 11700 | 11690 | 137 |
| 523 | 20240806 | 101500 | 1993182490 | 11700 | 11700 | 11730 | 11700 | 295 |
| 524 | 20240806 | 101400 | 1989730960 | 11700 | 11750 | 11750 | 11700 | 189 |
| 525 | 20240806 | 101300 | 1987515310 | 11750 | 11730 | 11750 | 11720 | 6096 |
| 526 | 20240806 | 101200 | 1915898460 | 11700 | 11710 | 11710 | 11700 | 160 |
| 527 | 20240806 | 101100 | 1914025960 | 11750 | 11800 | 11800 | 11710 | 758 |
| 528 | 20240806 | 101000 | 1905125610 | 11800 | 11800 | 11800 | 11800 | 188 |
| 529 | 20240806 | 100900 | 1902907210 | 11800 | 11760 | 11810 | 11760 | 143 |
| 530 | 20240806 | 100800 | 1901219890 | 11760 | 11830 | 11830 | 11760 | 144 |
| 531 | 20240806 | 100700 | 1899524430 | 11790 | 11800 | 11830 | 11790 | 85 |
| 532 | 20240806 | 100600 | 1898521360 | 11840 | 11840 | 11840 | 11800 | 1253 |
| 533 | 20240806 | 100500 | 1883700280 | 11840 | 11840 | 11840 | 11820 | 710 |
| 534 | 20240806 | 100400 | 1875297360 | 11850 | 11850 | 11850 | 11850 | 868 |
| 535 | 20240806 | 100300 | 1865011560 | 11830 | 11800 | 11850 | 11790 | 9326 |
| 536 | 20240806 | 100200 | 1754938090 | 11800 | 11790 | 11800 | 11790 | 5155 |
| 537 | 20240806 | 100100 | 1694110470 | 11780 | 11790 | 11800 | 11780 | 1083 |
| 538 | 20240806 | 100000 | 1681348070 | 11800 | 11770 | 11800 | 11770 | 2782 |
| 539 | 20240806 | 095900 | 1648522590 | 11730 | 11750 | 11750 | 11730 | 49 |
| 540 | 20240806 | 095800 | 1647947340 | 11770 | 11790 | 11790 | 11770 | 165 |
| 541 | 20240806 | 095700 | 1646003450 | 11790 | 11790 | 11800 | 11790 | 236 |
| 542 | 20240806 | 095600 | 1643219470 | 11790 | 11790 | 11790 | 11770 | 698 |
| 543 | 20240806 | 095500 | 1634994840 | 11790 | 11760 | 11790 | 11750 | 1436 |
| 544 | 20240806 | 095400 | 1618087890 | 11740 | 11730 | 11740 | 11730 | 107 |
| 545 | 20240806 | 095300 | 1616831780 | 11770 | 11730 | 11770 | 11730 | 378 |
| 546 | 20240806 | 095200 | 1612397800 | 11770 | 11770 | 11770 | 11770 | 42 |
| 547 | 20240806 | 095100 | 1611903460 | 11770 | 11770 | 11770 | 11770 | 8 |
| 548 | 20240806 | 095000 | 1611809300 | 11770 | 11750 | 11780 | 11730 | 1920 |
| 549 | 20240806 | 094900 | 1589224840 | 11760 | 11760 | 11760 | 11760 | 86 |
| 550 | 20240806 | 094800 | 1588213480 | 11760 | 11730 | 11760 | 11720 | 622 |
| 551 | 20240806 | 094700 | 1580911120 | 11730 | 11720 | 11730 | 11720 | 123 |
| 552 | 20240806 | 094600 | 1579469550 | 11720 | 11700 | 11720 | 11700 | 424 |
| 553 | 20240806 | 094500 | 1574506540 | 11700 | 11660 | 11700 | 11600 | 6614 |
| 554 | 20240806 | 094400 | 1497349010 | 11610 | 11650 | 11650 | 11600 | 1519 |
| 555 | 20240806 | 094300 | 1479713240 | 11660 | 11650 | 11690 | 11650 | 91 |
| 556 | 20240806 | 094200 | 1478652420 | 11640 | 11650 | 11650 | 11640 | 52 |
| 557 | 20240806 | 094100 | 1478047040 | 11640 | 11640 | 11690 | 11640 | 725 |
| 558 | 20240806 | 094000 | 1469591400 | 11670 | 11680 | 11680 | 11670 | 12 |
| 559 | 20240806 | 093900 | 1469451250 | 11680 | 11680 | 11680 | 11630 | 400 |
| 560 | 20240806 | 093800 | 1464787940 | 11680 | 11640 | 11700 | 11610 | 169 |
| 561 | 20240806 | 093700 | 1462821850 | 11660 | 11710 | 11730 | 11630 | 1188 |
| 562 | 20240806 | 093600 | 1448957340 | 11730 | 11730 | 11770 | 11700 | 265 |
| 563 | 20240806 | 093500 | 1445848630 | 11700 | 11730 | 11730 | 11700 | 514 |
| 564 | 20240806 | 093400 | 1439820130 | 11730 | 11770 | 11800 | 11730 | 3781 |
| 565 | 20240806 | 093300 | 1395282750 | 11770 | 11610 | 11770 | 11610 | 5289 |
| 566 | 20240806 | 093200 | 1333447940 | 11610 | 11610 | 11620 | 11610 | 19 |
| 567 | 20240806 | 093100 | 1333227280 | 11620 | 11590 | 11620 | 11540 | 661 |
| 568 | 20240806 | 093000 | 1325563430 | 11590 | 11560 | 11600 | 11560 | 262 |
| 569 | 20240806 | 092900 | 1322525040 | 11550 | 11500 | 11550 | 11490 | 1394 |
| 570 | 20240806 | 092800 | 1306493920 | 11490 | 11550 | 11550 | 11490 | 409 |
| 571 | 20240806 | 092700 | 1301783750 | 11560 | 11630 | 11650 | 11560 | 3088 |
| 572 | 20240806 | 092600 | 1265956970 | 11640 | 11570 | 11640 | 11570 | 2450 |
| 573 | 20240806 | 092500 | 1237502740 | 11560 | 11530 | 11580 | 11490 | 989 |
| 574 | 20240806 | 092400 | 1226081040 | 11530 | 11410 | 11540 | 11410 | 2896 |
| 575 | 20240806 | 092300 | 1192829310 | 11440 | 11480 | 11480 | 11410 | 481 |
| 576 | 20240806 | 092200 | 1187328170 | 11490 | 11440 | 11500 | 11440 | 3483 |
| 577 | 20240806 | 092100 | 1147376360 | 11420 | 11400 | 11470 | 11390 | 2560 |
| 578 | 20240806 | 092000 | 1118156680 | 11400 | 11390 | 11420 | 11380 | 2084 |
| 579 | 20240806 | 091900 | 1094394260 | 11380 | 11390 | 11410 | 11380 | 1881 |
| 580 | 20240806 | 091800 | 1072964350 | 11410 | 11410 | 11410 | 11410 | 0 |
| 581 | 20240806 | 091700 | 1072964350 | 11410 | 11390 | 11410 | 11390 | 1056 |
| 582 | 20240806 | 091600 | 1060934580 | 11390 | 11250 | 11390 | 11250 | 4299 |
| 583 | 20240806 | 091500 | 1012252290 | 11250 | 11210 | 11250 | 11210 | 21 |
| 584 | 20240806 | 091400 | 1012016800 | 11280 | 11300 | 11310 | 11240 | 1493 |
| 585 | 20240806 | 091300 | 995145480 | 11300 | 11290 | 11330 | 11280 | 901 |
| 586 | 20240806 | 091200 | 984955400 | 11250 | 11280 | 11280 | 11220 | 1244 |
| 587 | 20240806 | 091100 | 970936650 | 11280 | 10930 | 11280 | 10930 | 4313 |
| 588 | 20240806 | 091000 | 923356110 | 10810 | 10900 | 10930 | 10810 | 1352 |
| 589 | 20240806 | 090900 | 908666680 | 10900 | 10990 | 11000 | 10900 | 1240 |
| 590 | 20240806 | 090800 | 895075760 | 10990 | 10970 | 11000 | 10960 | 2019 |
| 591 | 20240806 | 090700 | 872932540 | 10970 | 11140 | 11140 | 10960 | 3950 |
| 592 | 20240806 | 090600 | 829443520 | 11200 | 11270 | 11280 | 11140 | 5402 |
| 593 | 20240806 | 090500 | 768769300 | 11250 | 11280 | 11330 | 11240 | 4557 |
| 594 | 20240806 | 090400 | 717291590 | 11270 | 11020 | 11340 | 11010 | 3986 |
| 595 | 20240806 | 090300 | 672752250 | 11130 | 11100 | 11180 | 10970 | 2345 |
| 596 | 20240806 | 090200 | 646847720 | 11190 | 10960 | 11190 | 10950 | 7572 |
| 597 | 20240806 | 090100 | 563297950 | 10900 | 10700 | 10960 | 10600 | 8637 |
| 598 | 20240806 | 090000 | 470341220 | 10820 | 10380 | 10820 | 10380 | 45044 |