31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 183900 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 10185 |
| 3 | 20240805 | 183800 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 4 | 20240805 | 183700 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 5 | 20240805 | 183600 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 6 | 20240805 | 183500 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 7 | 20240805 | 183400 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 8 | 20240805 | 183300 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 9 | 20240805 | 183200 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 10 | 20240805 | 183100 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 11 | 20240805 | 183000 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 12 | 20240805 | 182900 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 13 | 20240805 | 182800 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 14 | 20240805 | 182700 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 15 | 20240805 | 182600 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 16 | 20240805 | 182500 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 17 | 20240805 | 182400 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 18 | 20240805 | 182300 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 19 | 20240805 | 182200 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 20 | 20240805 | 182100 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 21 | 20240805 | 182000 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 22 | 20240805 | 181900 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 23 | 20240805 | 181800 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 24 | 20240805 | 181700 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 25 | 20240805 | 181600 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 26 | 20240805 | 181500 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 27 | 20240805 | 181400 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 28 | 20240805 | 181300 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 29 | 20240805 | 181200 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 30 | 20240805 | 181100 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 31 | 20240805 | 181000 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 32 | 20240805 | 180900 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 10185 |
| 33 | 20240805 | 180800 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 34 | 20240805 | 180700 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 35 | 20240805 | 180600 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 36 | 20240805 | 180500 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 37 | 20240805 | 180400 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 38 | 20240805 | 180300 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 39 | 20240805 | 180200 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 40 | 20240805 | 180100 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 41 | 20240805 | 180000 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 42 | 20240805 | 175900 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 43 | 20240805 | 175800 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 44 | 20240805 | 175700 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 45 | 20240805 | 175600 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 46 | 20240805 | 175500 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 47 | 20240805 | 175400 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 48 | 20240805 | 175300 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 49 | 20240805 | 175200 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 50 | 20240805 | 175100 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 51 | 20240805 | 175000 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 52 | 20240805 | 174900 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 53 | 20240805 | 174800 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 54 | 20240805 | 174700 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 55 | 20240805 | 174600 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 56 | 20240805 | 174500 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 57 | 20240805 | 174400 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 58 | 20240805 | 174300 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 59 | 20240805 | 174200 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 60 | 20240805 | 174100 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 61 | 20240805 | 174000 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 62 | 20240805 | 173900 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 10185 |
| 63 | 20240805 | 173800 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 64 | 20240805 | 173700 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 65 | 20240805 | 173600 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 66 | 20240805 | 173500 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 67 | 20240805 | 173400 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 68 | 20240805 | 173300 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 69 | 20240805 | 173200 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 70 | 20240805 | 173100 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 71 | 20240805 | 173000 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 72 | 20240805 | 172900 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 73 | 20240805 | 172800 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 74 | 20240805 | 172700 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 75 | 20240805 | 172600 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 76 | 20240805 | 172500 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 77 | 20240805 | 172400 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 78 | 20240805 | 172300 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 79 | 20240805 | 172200 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 80 | 20240805 | 172100 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 81 | 20240805 | 172000 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 82 | 20240805 | 171900 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 83 | 20240805 | 171800 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 84 | 20240805 | 171700 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 85 | 20240805 | 171600 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 86 | 20240805 | 171500 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 87 | 20240805 | 171400 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 88 | 20240805 | 171300 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 89 | 20240805 | 171200 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 90 | 20240805 | 171100 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 91 | 20240805 | 171000 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 92 | 20240805 | 170900 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 10185 |
| 93 | 20240805 | 170800 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 94 | 20240805 | 170700 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 95 | 20240805 | 170600 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 96 | 20240805 | 170500 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 97 | 20240805 | 170400 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 98 | 20240805 | 170300 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 99 | 20240805 | 170200 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 100 | 20240805 | 170100 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 101 | 20240805 | 170000 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 102 | 20240805 | 165900 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 103 | 20240805 | 165800 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 104 | 20240805 | 165700 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 105 | 20240805 | 165600 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 106 | 20240805 | 165500 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 107 | 20240805 | 165400 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 108 | 20240805 | 165300 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 109 | 20240805 | 165200 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 110 | 20240805 | 165100 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 111 | 20240805 | 165000 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 112 | 20240805 | 164900 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 113 | 20240805 | 164800 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 114 | 20240805 | 164700 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 115 | 20240805 | 164600 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 116 | 20240805 | 164500 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 117 | 20240805 | 164400 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 118 | 20240805 | 164300 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 119 | 20240805 | 164200 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 120 | 20240805 | 164100 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 121 | 20240805 | 164000 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 122 | 20240805 | 163900 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 10185 |
| 123 | 20240805 | 163800 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 124 | 20240805 | 163700 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 125 | 20240805 | 163600 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 126 | 20240805 | 163500 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 127 | 20240805 | 163400 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 128 | 20240805 | 163300 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 129 | 20240805 | 163200 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 130 | 20240805 | 163100 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 131 | 20240805 | 163000 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 132 | 20240805 | 162900 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 133 | 20240805 | 162800 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 134 | 20240805 | 162700 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 135 | 20240805 | 162600 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 136 | 20240805 | 162500 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 137 | 20240805 | 162400 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 138 | 20240805 | 162300 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 139 | 20240805 | 162200 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 140 | 20240805 | 162100 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 141 | 20240805 | 162000 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 142 | 20240805 | 161900 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 143 | 20240805 | 161800 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 144 | 20240805 | 161700 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 145 | 20240805 | 161600 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 146 | 20240805 | 161500 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 147 | 20240805 | 161400 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 148 | 20240805 | 161300 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 149 | 20240805 | 161200 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 150 | 20240805 | 161100 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 151 | 20240805 | 161000 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 152 | 20240805 | 160900 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 10185 |
| 153 | 20240805 | 160800 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 154 | 20240805 | 160700 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 155 | 20240805 | 160600 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 156 | 20240805 | 160500 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 157 | 20240805 | 160400 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 158 | 20240805 | 160300 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 159 | 20240805 | 160200 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 160 | 20240805 | 160100 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 161 | 20240805 | 160000 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 162 | 20240805 | 155900 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 163 | 20240805 | 155800 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 164 | 20240805 | 155700 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 165 | 20240805 | 155600 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 166 | 20240805 | 155500 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 167 | 20240805 | 155400 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 168 | 20240805 | 155300 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 169 | 20240805 | 155200 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 170 | 20240805 | 155100 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 171 | 20240805 | 155000 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 172 | 20240805 | 154900 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 173 | 20240805 | 154800 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 174 | 20240805 | 154700 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 175 | 20240805 | 154600 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 176 | 20240805 | 154500 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 177 | 20240805 | 154400 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 178 | 20240805 | 154300 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 179 | 20240805 | 154200 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 180 | 20240805 | 154100 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 181 | 20240805 | 154000 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 182 | 20240805 | 153900 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 10185 |
| 183 | 20240805 | 153800 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 184 | 20240805 | 153700 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 185 | 20240805 | 153600 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 186 | 20240805 | 153500 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 187 | 20240805 | 153400 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 188 | 20240805 | 153300 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 0 |
| 189 | 20240805 | 153200 | 3034558530 | 18940 | 18940 | 18940 | 18940 | 10185 |
| 190 | 20240805 | 153100 | 2841654630 | 19150 | 19150 | 19150 | 19150 | 0 |
| 191 | 20240805 | 153000 | 2841654630 | 19150 | 19150 | 19150 | 19150 | 0 |
| 192 | 20240805 | 152900 | 2841654630 | 19150 | 19150 | 19150 | 19150 | 0 |
| 193 | 20240805 | 152800 | 2841654630 | 19150 | 19150 | 19150 | 19150 | 0 |
| 194 | 20240805 | 152700 | 2841654630 | 19150 | 19150 | 19150 | 19150 | 0 |
| 195 | 20240805 | 152600 | 2841654630 | 19150 | 19150 | 19150 | 19150 | 0 |
| 196 | 20240805 | 152500 | 2841654630 | 19150 | 19150 | 19150 | 19150 | 0 |
| 197 | 20240805 | 152400 | 2841654630 | 19150 | 19150 | 19150 | 19150 | 0 |
| 198 | 20240805 | 152300 | 2841654630 | 19150 | 19150 | 19150 | 19150 | 0 |
| 199 | 20240805 | 152200 | 2841654630 | 19150 | 19150 | 19150 | 19150 | 0 |
| 200 | 20240805 | 152100 | 2841654630 | 19150 | 19150 | 19150 | 19150 | 0 |
| 201 | 20240805 | 152000 | 2841654630 | 19150 | 19150 | 19150 | 19150 | 0 |
| 202 | 20240805 | 151900 | 2841654630 | 19150 | 19160 | 19230 | 19060 | 252 |
| 203 | 20240805 | 151800 | 2836834360 | 19120 | 19050 | 19120 | 19050 | 135 |
| 204 | 20240805 | 151700 | 2834257100 | 19050 | 19050 | 19050 | 19000 | 349 |
| 205 | 20240805 | 151600 | 2827615750 | 19050 | 19040 | 19050 | 18920 | 198 |
| 206 | 20240805 | 151500 | 2823855230 | 18940 | 18930 | 18940 | 18920 | 619 |
| 207 | 20240805 | 151400 | 2812142540 | 18920 | 18920 | 18940 | 18920 | 707 |
| 208 | 20240805 | 151300 | 2798756050 | 18920 | 18870 | 18920 | 18870 | 387 |
| 209 | 20240805 | 151200 | 2791442250 | 18870 | 18760 | 18870 | 18760 | 247 |
| 210 | 20240805 | 151100 | 2786808420 | 18770 | 18760 | 18900 | 18750 | 349 |
| 211 | 20240805 | 151000 | 2780247910 | 18750 | 18900 | 18900 | 18750 | 93 |
| 212 | 20240805 | 150900 | 2778498910 | 18910 | 18770 | 18930 | 18740 | 438 |
| 213 | 20240805 | 150800 | 2770254670 | 18780 | 18770 | 18850 | 18770 | 553 |
| 214 | 20240805 | 150700 | 2759861080 | 18900 | 18930 | 18930 | 18770 | 220 |
| 215 | 20240805 | 150600 | 2755711580 | 18900 | 19110 | 19110 | 18900 | 253 |
| 216 | 20240805 | 150500 | 2750920920 | 18910 | 19000 | 19170 | 18900 | 677 |
| 217 | 20240805 | 150400 | 2738110950 | 19040 | 19210 | 19210 | 19020 | 2789 |
| 218 | 20240805 | 150300 | 2684869020 | 19080 | 19170 | 19210 | 19070 | 1769 |
| 219 | 20240805 | 150200 | 2651045420 | 19060 | 19170 | 19220 | 19030 | 284 |
| 220 | 20240805 | 150100 | 2645617370 | 19170 | 19200 | 19200 | 19170 | 135 |
| 221 | 20240805 | 150000 | 2643026030 | 19170 | 19070 | 19200 | 19000 | 781 |
| 222 | 20240805 | 145900 | 2628121080 | 18910 | 18980 | 19070 | 18860 | 432 |
| 223 | 20240805 | 145800 | 2619938810 | 18970 | 18860 | 18970 | 18670 | 582 |
| 224 | 20240805 | 145700 | 2608965300 | 18710 | 18630 | 18800 | 18610 | 1593 |
| 225 | 20240805 | 145600 | 2579260550 | 18880 | 18550 | 18880 | 18550 | 1225 |
| 226 | 20240805 | 145500 | 2556370970 | 18590 | 18530 | 18590 | 18530 | 1269 |
| 227 | 20240805 | 145400 | 2532816050 | 18580 | 18530 | 18640 | 18500 | 1382 |
| 228 | 20240805 | 145300 | 2507212860 | 18530 | 18510 | 18590 | 18500 | 2072 |
| 229 | 20240805 | 145200 | 2468775120 | 18510 | 18520 | 18520 | 18480 | 1735 |
| 230 | 20240805 | 145100 | 2436674540 | 18520 | 18650 | 18670 | 18520 | 1412 |
| 231 | 20240805 | 145000 | 2410415980 | 18640 | 18760 | 18780 | 18500 | 3137 |
| 232 | 20240805 | 144900 | 2351849630 | 18770 | 18840 | 18890 | 18770 | 1780 |
| 233 | 20240805 | 144800 | 2318370830 | 18930 | 18990 | 18990 | 18850 | 1093 |
| 234 | 20240805 | 144700 | 2297698970 | 18930 | 19130 | 19130 | 18930 | 3090 |
| 235 | 20240805 | 144600 | 2238809090 | 19130 | 19150 | 19170 | 19130 | 1178 |
| 236 | 20240805 | 144500 | 2216256410 | 19160 | 19190 | 19220 | 19150 | 2465 |
| 237 | 20240805 | 144400 | 2168944840 | 19180 | 19180 | 19210 | 19180 | 4572 |
| 238 | 20240805 | 144300 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 239 | 20240805 | 144200 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 240 | 20240805 | 144100 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 241 | 20240805 | 144000 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 242 | 20240805 | 143900 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 243 | 20240805 | 143800 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 244 | 20240805 | 143700 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 245 | 20240805 | 143600 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 246 | 20240805 | 143500 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 247 | 20240805 | 143400 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 248 | 20240805 | 143300 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 249 | 20240805 | 143200 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 250 | 20240805 | 143100 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 251 | 20240805 | 143000 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 252 | 20240805 | 142900 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 253 | 20240805 | 142800 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 254 | 20240805 | 142700 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 255 | 20240805 | 142600 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 256 | 20240805 | 142500 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 257 | 20240805 | 142400 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 258 | 20240805 | 142300 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 259 | 20240805 | 142200 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 260 | 20240805 | 142100 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 261 | 20240805 | 142000 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 262 | 20240805 | 141900 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 263 | 20240805 | 141800 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 264 | 20240805 | 141700 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 265 | 20240805 | 141600 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 266 | 20240805 | 141500 | 2081231540 | 19220 | 19220 | 19220 | 19220 | 0 |
| 267 | 20240805 | 141400 | 2081231540 | 19220 | 19220 | 19230 | 19210 | 640 |
| 268 | 20240805 | 141300 | 2068933700 | 19230 | 19260 | 19260 | 19230 | 527 |
| 269 | 20240805 | 141200 | 2058794190 | 19260 | 19260 | 19280 | 19260 | 478 |
| 270 | 20240805 | 141100 | 2049582370 | 19260 | 19260 | 19260 | 19260 | 80 |
| 271 | 20240805 | 141000 | 2048041570 | 19250 | 19240 | 19250 | 19240 | 425 |
| 272 | 20240805 | 140900 | 2039864200 | 19230 | 19240 | 19240 | 19230 | 113 |
| 273 | 20240805 | 140800 | 2037690470 | 19250 | 19240 | 19250 | 19240 | 310 |
| 274 | 20240805 | 140700 | 2031725560 | 19230 | 19220 | 19280 | 19220 | 963 |
| 275 | 20240805 | 140600 | 2013213090 | 19230 | 19280 | 19280 | 19230 | 1039 |
| 276 | 20240805 | 140500 | 1993211050 | 19280 | 19300 | 19300 | 19280 | 2200 |
| 277 | 20240805 | 140400 | 1950782880 | 19310 | 19310 | 19310 | 19310 | 0 |
| 278 | 20240805 | 140300 | 1950782880 | 19310 | 19310 | 19310 | 19310 | 129 |
| 279 | 20240805 | 140200 | 1948291890 | 19310 | 19310 | 19310 | 19310 | 12 |
| 280 | 20240805 | 140100 | 1948060170 | 19310 | 19310 | 19310 | 19310 | 261 |
| 281 | 20240805 | 140000 | 1943020260 | 19330 | 19330 | 19330 | 19310 | 547 |
| 282 | 20240805 | 135900 | 1932450310 | 19330 | 19330 | 19330 | 19330 | 200 |
| 283 | 20240805 | 135800 | 1928584310 | 19340 | 19350 | 19350 | 19340 | 354 |
| 284 | 20240805 | 135700 | 1921737850 | 19350 | 19350 | 19350 | 19350 | 157 |
| 285 | 20240805 | 135600 | 1918699900 | 19350 | 19350 | 19350 | 19350 | 29 |
| 286 | 20240805 | 135500 | 1918138750 | 19350 | 19350 | 19350 | 19350 | 230 |
| 287 | 20240805 | 135400 | 1913688250 | 19360 | 19390 | 19390 | 19360 | 589 |
| 288 | 20240805 | 135300 | 1902273720 | 19390 | 19390 | 19390 | 19390 | 29 |
| 289 | 20240805 | 135200 | 1901711410 | 19390 | 19390 | 19390 | 19390 | 42 |
| 290 | 20240805 | 135100 | 1900897030 | 19390 | 19360 | 19390 | 19360 | 1100 |
| 291 | 20240805 | 135000 | 1879590660 | 19360 | 19360 | 19360 | 19360 | 6 |
| 292 | 20240805 | 134900 | 1879474500 | 19360 | 19370 | 19370 | 19360 | 296 |
| 293 | 20240805 | 134800 | 1873741980 | 19390 | 19400 | 19400 | 19380 | 382 |
| 294 | 20240805 | 134700 | 1866335420 | 19400 | 19400 | 19400 | 19400 | 58 |
| 295 | 20240805 | 134600 | 1865210220 | 19400 | 19380 | 19400 | 19380 | 221 |
| 296 | 20240805 | 134500 | 1860926690 | 19380 | 19380 | 19390 | 19380 | 140 |
| 297 | 20240805 | 134400 | 1858213390 | 19390 | 19420 | 19420 | 19390 | 44 |
| 298 | 20240805 | 134300 | 1857358970 | 19430 | 19380 | 19430 | 19380 | 110 |
| 299 | 20240805 | 134200 | 1855225390 | 19380 | 19410 | 19410 | 19380 | 220 |
| 300 | 20240805 | 134100 | 1850958000 | 19410 | 19410 | 19410 | 19410 | 2 |
| 301 | 20240805 | 134000 | 1850919180 | 19390 | 19390 | 19390 | 19390 | 386 |
| 302 | 20240805 | 133900 | 1843434640 | 19390 | 19400 | 19400 | 19390 | 100 |
| 303 | 20240805 | 133800 | 1841494740 | 19390 | 19390 | 19400 | 19380 | 325 |
| 304 | 20240805 | 133700 | 1835190270 | 19370 | 19400 | 19400 | 19370 | 838 |
| 305 | 20240805 | 133600 | 1818942700 | 19400 | 19400 | 19410 | 19400 | 52 |
| 306 | 20240805 | 133500 | 1817933890 | 19410 | 19420 | 19420 | 19410 | 85 |
| 307 | 20240805 | 133400 | 1816283590 | 19410 | 19500 | 19500 | 19410 | 553 |
| 308 | 20240805 | 133300 | 1805542940 | 19470 | 19520 | 19520 | 19450 | 285 |
| 309 | 20240805 | 133200 | 1799984230 | 19520 | 19500 | 19520 | 19500 | 187 |
| 310 | 20240805 | 133100 | 1796336320 | 19470 | 19460 | 19480 | 19460 | 113 |
| 311 | 20240805 | 133000 | 1794135610 | 19440 | 19430 | 19460 | 19420 | 465 |
| 312 | 20240805 | 132900 | 1785101400 | 19430 | 19440 | 19450 | 19430 | 410 |
| 313 | 20240805 | 132800 | 1777133200 | 19450 | 19440 | 19450 | 19440 | 36 |
| 314 | 20240805 | 132700 | 1776433030 | 19480 | 19420 | 19480 | 19420 | 357 |
| 315 | 20240805 | 132600 | 1769499240 | 19430 | 19460 | 19470 | 19430 | 697 |
| 316 | 20240805 | 132500 | 1755944550 | 19470 | 19470 | 19470 | 19470 | 336 |
| 317 | 20240805 | 132400 | 1749402630 | 19470 | 19470 | 19470 | 19470 | 29 |
| 318 | 20240805 | 132300 | 1748838000 | 19480 | 19480 | 19480 | 19480 | 76 |
| 319 | 20240805 | 132200 | 1747357520 | 19480 | 19540 | 19540 | 19480 | 736 |
| 320 | 20240805 | 132100 | 1732986180 | 19550 | 19550 | 19550 | 19550 | 0 |
| 321 | 20240805 | 132000 | 1732986180 | 19550 | 19550 | 19550 | 19550 | 46 |
| 322 | 20240805 | 131900 | 1732086880 | 19550 | 19550 | 19550 | 19550 | 80 |
| 323 | 20240805 | 131800 | 1730522880 | 19540 | 19540 | 19540 | 19540 | 0 |
| 324 | 20240805 | 131700 | 1730522880 | 19540 | 19540 | 19540 | 19540 | 233 |
| 325 | 20240805 | 131600 | 1725970060 | 19540 | 19540 | 19540 | 19530 | 224 |
| 326 | 20240805 | 131500 | 1721593390 | 19540 | 19530 | 19540 | 19530 | 74 |
| 327 | 20240805 | 131400 | 1720147540 | 19540 | 19540 | 19540 | 19540 | 10 |
| 328 | 20240805 | 131300 | 1719952140 | 19540 | 19530 | 19540 | 19530 | 200 |
| 329 | 20240805 | 131200 | 1716045210 | 19520 | 19520 | 19520 | 19520 | 3 |
| 330 | 20240805 | 131100 | 1715986650 | 19550 | 19550 | 19550 | 19530 | 402 |
| 331 | 20240805 | 131000 | 1708130340 | 19540 | 19540 | 19540 | 19540 | 52 |
| 332 | 20240805 | 130900 | 1707114260 | 19540 | 19540 | 19550 | 19540 | 138 |
| 333 | 20240805 | 130800 | 1704417460 | 19540 | 19510 | 19540 | 19510 | 203 |
| 334 | 20240805 | 130700 | 1700454740 | 19510 | 19500 | 19530 | 19500 | 92 |
| 335 | 20240805 | 130600 | 1698660010 | 19500 | 19500 | 19500 | 19500 | 3 |
| 336 | 20240805 | 130500 | 1698601510 | 19500 | 19470 | 19500 | 19460 | 592 |
| 337 | 20240805 | 130400 | 1687079260 | 19470 | 19470 | 19470 | 19470 | 39 |
| 338 | 20240805 | 130300 | 1686319930 | 19470 | 19460 | 19470 | 19460 | 129 |
| 339 | 20240805 | 130200 | 1683809160 | 19460 | 19460 | 19460 | 19460 | 25 |
| 340 | 20240805 | 130100 | 1683322660 | 19460 | 19460 | 19470 | 19450 | 709 |
| 341 | 20240805 | 130000 | 1669525200 | 19460 | 19530 | 19530 | 19460 | 2111 |
| 342 | 20240805 | 125900 | 1628359960 | 19530 | 19590 | 19590 | 19530 | 2439 |
| 343 | 20240805 | 125800 | 1580620150 | 19590 | 19590 | 19590 | 19590 | 62 |
| 344 | 20240805 | 125700 | 1579405570 | 19590 | 19600 | 19600 | 19590 | 986 |
| 345 | 20240805 | 125600 | 1560080860 | 19600 | 19630 | 19630 | 19600 | 673 |
| 346 | 20240805 | 125500 | 1546877940 | 19630 | 19620 | 19630 | 19620 | 31 |
| 347 | 20240805 | 125400 | 1546269440 | 19630 | 19630 | 19630 | 19630 | 183 |
| 348 | 20240805 | 125300 | 1542677150 | 19630 | 19620 | 19630 | 19620 | 207 |
| 349 | 20240805 | 125200 | 1538613770 | 19630 | 19630 | 19630 | 19620 | 515 |
| 350 | 20240805 | 125100 | 1528504610 | 19640 | 19680 | 19680 | 19630 | 535 |
| 351 | 20240805 | 125000 | 1517992940 | 19680 | 19680 | 19690 | 19680 | 52 |
| 352 | 20240805 | 124900 | 1516969570 | 19680 | 19680 | 19680 | 19680 | 49 |
| 353 | 20240805 | 124800 | 1516005250 | 19670 | 19670 | 19670 | 19670 | 126 |
| 354 | 20240805 | 124700 | 1513526830 | 19670 | 19670 | 19670 | 19670 | 3 |
| 355 | 20240805 | 124600 | 1513467820 | 19670 | 19670 | 19670 | 19670 | 300 |
| 356 | 20240805 | 124500 | 1507566820 | 19670 | 19670 | 19670 | 19670 | 6 |
| 357 | 20240805 | 124400 | 1507448800 | 19690 | 19690 | 19690 | 19690 | 154 |
| 358 | 20240805 | 124300 | 1504416540 | 19660 | 19650 | 19660 | 19650 | 94 |
| 359 | 20240805 | 124200 | 1502569230 | 19650 | 19640 | 19650 | 19640 | 6 |
| 360 | 20240805 | 124100 | 1502451380 | 19650 | 19700 | 19700 | 19650 | 642 |
| 361 | 20240805 | 124000 | 1489814350 | 19700 | 19700 | 19700 | 19700 | 291 |
| 362 | 20240805 | 123900 | 1484081650 | 19690 | 19690 | 19700 | 19690 | 383 |
| 363 | 20240805 | 123800 | 1476540320 | 19700 | 19730 | 19730 | 19700 | 114 |
| 364 | 20240805 | 123700 | 1474292770 | 19750 | 19660 | 19750 | 19660 | 978 |
| 365 | 20240805 | 123600 | 1455047800 | 19660 | 19650 | 19690 | 19650 | 114 |
| 366 | 20240805 | 123500 | 1452806040 | 19650 | 19650 | 19690 | 19650 | 778 |
| 367 | 20240805 | 123400 | 1437510920 | 19650 | 19660 | 19660 | 19630 | 1324 |
| 368 | 20240805 | 123300 | 1411484620 | 19670 | 19670 | 19670 | 19660 | 184 |
| 369 | 20240805 | 123200 | 1407866940 | 19660 | 19660 | 19660 | 19660 | 6 |
| 370 | 20240805 | 123100 | 1407748980 | 19660 | 19670 | 19670 | 19660 | 205 |
| 371 | 20240805 | 123000 | 1403718320 | 19660 | 19660 | 19670 | 19660 | 25 |
| 372 | 20240805 | 122900 | 1403226620 | 19670 | 19670 | 19670 | 19670 | 434 |
| 373 | 20240805 | 122800 | 1394689840 | 19670 | 19670 | 19670 | 19670 | 0 |
| 374 | 20240805 | 122700 | 1394689840 | 19670 | 19670 | 19670 | 19670 | 3 |
| 375 | 20240805 | 122600 | 1394630830 | 19670 | 19670 | 19670 | 19670 | 56 |
| 376 | 20240805 | 122500 | 1393529310 | 19670 | 19680 | 19680 | 19670 | 83 |
| 377 | 20240805 | 122400 | 1391896370 | 19670 | 19670 | 19670 | 19670 | 23 |
| 378 | 20240805 | 122300 | 1391443960 | 19670 | 19680 | 19680 | 19670 | 30 |
| 379 | 20240805 | 122200 | 1390853570 | 19670 | 19670 | 19670 | 19670 | 3 |
| 380 | 20240805 | 122100 | 1390794560 | 19670 | 19670 | 19670 | 19670 | 503 |
| 381 | 20240805 | 122000 | 1380900550 | 19690 | 19660 | 19690 | 19660 | 26 |
| 382 | 20240805 | 121900 | 1380388790 | 19660 | 19660 | 19660 | 19660 | 3 |
| 383 | 20240805 | 121800 | 1380329810 | 19660 | 19730 | 19730 | 19660 | 292 |
| 384 | 20240805 | 121700 | 1374572870 | 19740 | 19740 | 19740 | 19740 | 1 |
| 385 | 20240805 | 121600 | 1374553130 | 19730 | 19740 | 19740 | 19730 | 32 |
| 386 | 20240805 | 121500 | 1373921480 | 19730 | 19730 | 19730 | 19730 | 5 |
| 387 | 20240805 | 121400 | 1373822830 | 19730 | 19700 | 19730 | 19700 | 135 |
| 388 | 20240805 | 121300 | 1371163180 | 19720 | 19660 | 19720 | 19660 | 2215 |
| 389 | 20240805 | 121200 | 1327538880 | 19660 | 19660 | 19660 | 19660 | 33 |
| 390 | 20240805 | 121100 | 1326890100 | 19660 | 19680 | 19680 | 19660 | 1018 |
| 391 | 20240805 | 121000 | 1306860880 | 19680 | 19690 | 19690 | 19680 | 13 |
| 392 | 20240805 | 120900 | 1306604920 | 19680 | 19680 | 19680 | 19680 | 163 |
| 393 | 20240805 | 120800 | 1303397080 | 19680 | 19690 | 19690 | 19680 | 306 |
| 394 | 20240805 | 120700 | 1297372000 | 19690 | 19690 | 19690 | 19690 | 1 |
| 395 | 20240805 | 120600 | 1297352310 | 19690 | 19690 | 19690 | 19690 | 3 |
| 396 | 20240805 | 120500 | 1297293240 | 19690 | 19690 | 19690 | 19690 | 3 |
| 397 | 20240805 | 120400 | 1297234170 | 19690 | 19700 | 19700 | 19690 | 16 |
| 398 | 20240805 | 120300 | 1296919000 | 19690 | 19690 | 19690 | 19690 | 6 |
| 399 | 20240805 | 120200 | 1296800860 | 19690 | 19690 | 19690 | 19690 | 81 |
| 400 | 20240805 | 120100 | 1295205970 | 19690 | 19700 | 19700 | 19690 | 48 |
| 401 | 20240805 | 120000 | 1294260400 | 19700 | 19700 | 19700 | 19700 | 16 |
| 402 | 20240805 | 115900 | 1293945200 | 19700 | 19700 | 19700 | 19700 | 984 |
| 403 | 20240805 | 115800 | 1274560400 | 19700 | 19700 | 19710 | 19700 | 48 |
| 404 | 20240805 | 115700 | 1273614510 | 19700 | 19700 | 19700 | 19700 | 6 |
| 405 | 20240805 | 115600 | 1273496310 | 19710 | 19710 | 19710 | 19710 | 29 |
| 406 | 20240805 | 115500 | 1272924720 | 19710 | 19700 | 19710 | 19700 | 54 |
| 407 | 20240805 | 115400 | 1271860420 | 19700 | 19700 | 19700 | 19690 | 103 |
| 408 | 20240805 | 115300 | 1269831350 | 19700 | 19710 | 19710 | 19700 | 247 |
| 409 | 20240805 | 115200 | 1264963710 | 19700 | 19700 | 19700 | 19700 | 11 |
| 410 | 20240805 | 115100 | 1264747010 | 19700 | 19700 | 19700 | 19700 | 40 |
| 411 | 20240805 | 115000 | 1263959010 | 19700 | 19720 | 19720 | 19700 | 195 |
| 412 | 20240805 | 114900 | 1260115690 | 19720 | 19720 | 19720 | 19720 | 3 |
| 413 | 20240805 | 114800 | 1260056530 | 19720 | 19680 | 19720 | 19680 | 202 |
| 414 | 20240805 | 114700 | 1256077900 | 19680 | 19700 | 19700 | 19680 | 301 |
| 415 | 20240805 | 114600 | 1250148700 | 19700 | 19700 | 19700 | 19700 | 0 |
| 416 | 20240805 | 114500 | 1250148700 | 19700 | 19700 | 19710 | 19700 | 18 |
| 417 | 20240805 | 114400 | 1249794060 | 19680 | 19680 | 19680 | 19680 | 3 |
| 418 | 20240805 | 114300 | 1249735020 | 19690 | 19680 | 19690 | 19680 | 265 |
| 419 | 20240805 | 114200 | 1244518990 | 19670 | 19700 | 19700 | 19670 | 340 |
| 420 | 20240805 | 114100 | 1237825550 | 19690 | 19720 | 19720 | 19690 | 145 |
| 421 | 20240805 | 114000 | 1234967050 | 19690 | 19700 | 19700 | 19690 | 230 |
| 422 | 20240805 | 113900 | 1230436080 | 19690 | 19700 | 19700 | 19690 | 76 |
| 423 | 20240805 | 113800 | 1228939140 | 19700 | 19740 | 19740 | 19700 | 205 |
| 424 | 20240805 | 113700 | 1224899790 | 19700 | 19710 | 19720 | 19700 | 640 |
| 425 | 20240805 | 113600 | 1212284860 | 19710 | 19710 | 19710 | 19710 | 6 |
| 426 | 20240805 | 113500 | 1212166600 | 19730 | 19730 | 19730 | 19730 | 53 |
| 427 | 20240805 | 113400 | 1211120910 | 19750 | 19770 | 19770 | 19750 | 130 |
| 428 | 20240805 | 113300 | 1208550830 | 19770 | 19770 | 19770 | 19770 | 1 |
| 429 | 20240805 | 113200 | 1208531060 | 19770 | 19780 | 19780 | 19770 | 167 |
| 430 | 20240805 | 113100 | 1205228130 | 19770 | 19770 | 19770 | 19770 | 4 |
| 431 | 20240805 | 113000 | 1205149050 | 19770 | 19790 | 19790 | 19770 | 621 |
| 432 | 20240805 | 112900 | 1192864800 | 19790 | 19790 | 19790 | 19790 | 3 |
| 433 | 20240805 | 112800 | 1192805430 | 19810 | 19840 | 19840 | 19810 | 388 |
| 434 | 20240805 | 112700 | 1185115090 | 19840 | 19800 | 19840 | 19800 | 47 |
| 435 | 20240805 | 112600 | 1184183670 | 19800 | 19830 | 19860 | 19800 | 428 |
| 436 | 20240805 | 112500 | 1175692660 | 19860 | 19790 | 19900 | 19790 | 528 |
| 437 | 20240805 | 112400 | 1165220860 | 19780 | 19790 | 19790 | 19780 | 136 |
| 438 | 20240805 | 112300 | 1162529450 | 19750 | 19760 | 19760 | 19690 | 362 |
| 439 | 20240805 | 112200 | 1155380260 | 19700 | 19700 | 19700 | 19700 | 142 |
| 440 | 20240805 | 112100 | 1152582860 | 19690 | 19680 | 19690 | 19680 | 194 |
| 441 | 20240805 | 112000 | 1148763790 | 19630 | 19610 | 19630 | 19610 | 128 |
| 442 | 20240805 | 111900 | 1146252110 | 19610 | 19620 | 19620 | 19610 | 56 |
| 443 | 20240805 | 111800 | 1145153430 | 19610 | 19610 | 19610 | 19610 | 29 |
| 444 | 20240805 | 111700 | 1144584740 | 19630 | 19630 | 19630 | 19630 | 0 |
| 445 | 20240805 | 111600 | 1144584740 | 19630 | 19630 | 19630 | 19630 | 77 |
| 446 | 20240805 | 111500 | 1143073230 | 19620 | 19620 | 19620 | 19600 | 222 |
| 447 | 20240805 | 111400 | 1138719050 | 19600 | 19600 | 19600 | 19600 | 0 |
| 448 | 20240805 | 111300 | 1138719050 | 19600 | 19600 | 19600 | 19600 | 11 |
| 449 | 20240805 | 111200 | 1138503450 | 19600 | 19600 | 19600 | 19600 | 11 |
| 450 | 20240805 | 111100 | 1138287850 | 19600 | 19620 | 19620 | 19600 | 448 |
| 451 | 20240805 | 111000 | 1129500830 | 19620 | 19650 | 19650 | 19620 | 404 |
| 452 | 20240805 | 110900 | 1121569790 | 19650 | 19660 | 19720 | 19630 | 799 |
| 453 | 20240805 | 110800 | 1105856650 | 19650 | 19650 | 19660 | 19650 | 221 |
| 454 | 20240805 | 110700 | 1101513610 | 19650 | 19660 | 19660 | 19650 | 75 |
| 455 | 20240805 | 110600 | 1100039250 | 19660 | 19710 | 19710 | 19660 | 366 |
| 456 | 20240805 | 110500 | 1092830550 | 19710 | 19800 | 19800 | 19710 | 1143 |
| 457 | 20240805 | 110400 | 1070244100 | 19810 | 19810 | 19810 | 19810 | 10 |
| 458 | 20240805 | 110300 | 1070046000 | 19810 | 19810 | 19810 | 19810 | 15 |
| 459 | 20240805 | 110200 | 1069748850 | 19810 | 19810 | 19810 | 19810 | 0 |
| 460 | 20240805 | 110100 | 1069748850 | 19810 | 19800 | 19810 | 19800 | 31 |
| 461 | 20240805 | 110000 | 1069134800 | 19800 | 19800 | 19810 | 19800 | 14 |
| 462 | 20240805 | 105900 | 1068857590 | 19800 | 19800 | 19800 | 19800 | 3 |
| 463 | 20240805 | 105800 | 1068798190 | 19800 | 19810 | 19810 | 19800 | 13 |
| 464 | 20240805 | 105700 | 1068540690 | 19800 | 19800 | 19800 | 19800 | 17 |
| 465 | 20240805 | 105600 | 1068204090 | 19830 | 19790 | 19830 | 19790 | 99 |
| 466 | 20240805 | 105500 | 1066242990 | 19780 | 19770 | 19790 | 19770 | 92 |
| 467 | 20240805 | 105400 | 1064422970 | 19770 | 19770 | 19770 | 19770 | 0 |
| 468 | 20240805 | 105300 | 1064422970 | 19770 | 19760 | 19790 | 19760 | 222 |
| 469 | 20240805 | 105200 | 1060032300 | 19750 | 19750 | 19750 | 19750 | 3 |
| 470 | 20240805 | 105100 | 1059973050 | 19740 | 19820 | 19820 | 19740 | 592 |
| 471 | 20240805 | 105000 | 1048249750 | 19820 | 19820 | 19820 | 19820 | 184 |
| 472 | 20240805 | 104900 | 1044602870 | 19820 | 19820 | 19820 | 19820 | 51 |
| 473 | 20240805 | 104800 | 1043592050 | 19810 | 19810 | 19820 | 19810 | 9 |
| 474 | 20240805 | 104700 | 1043413750 | 19800 | 19780 | 19800 | 19780 | 8 |
| 475 | 20240805 | 104600 | 1043255410 | 19750 | 19750 | 19750 | 19750 | 330 |
| 476 | 20240805 | 104500 | 1036737910 | 19830 | 19750 | 19830 | 19750 | 153 |
| 477 | 20240805 | 104400 | 1033708500 | 19720 | 19790 | 19800 | 19720 | 289 |
| 478 | 20240805 | 104300 | 1027997870 | 19790 | 19850 | 19860 | 19790 | 66 |
| 479 | 20240805 | 104200 | 1026690020 | 19850 | 19840 | 19860 | 19840 | 122 |
| 480 | 20240805 | 104100 | 1024267250 | 19790 | 19790 | 19790 | 19790 | 6 |
| 481 | 20240805 | 104000 | 1024148510 | 19870 | 19860 | 19890 | 19770 | 2797 |
| 482 | 20240805 | 103900 | 968738730 | 19880 | 19770 | 19880 | 19770 | 1316 |
| 483 | 20240805 | 103800 | 942632700 | 19750 | 19770 | 19770 | 19740 | 89 |
| 484 | 20240805 | 103700 | 940873640 | 19770 | 19780 | 19780 | 19770 | 39 |
| 485 | 20240805 | 103600 | 940102600 | 19780 | 19710 | 19780 | 19710 | 434 |
| 486 | 20240805 | 103500 | 931544030 | 19710 | 19710 | 19710 | 19710 | 319 |
| 487 | 20240805 | 103400 | 925256540 | 19720 | 19720 | 19720 | 19720 | 291 |
| 488 | 20240805 | 103300 | 919518020 | 19710 | 19770 | 19770 | 19710 | 360 |
| 489 | 20240805 | 103200 | 912405800 | 19800 | 19770 | 19800 | 19770 | 327 |
| 490 | 20240805 | 103100 | 905935160 | 19770 | 19710 | 19770 | 19710 | 196 |
| 491 | 20240805 | 103000 | 902065830 | 19720 | 19710 | 19720 | 19710 | 306 |
| 492 | 20240805 | 102900 | 896033550 | 19710 | 19710 | 19710 | 19710 | 3 |
| 493 | 20240805 | 102800 | 895974420 | 19720 | 19710 | 19720 | 19710 | 147 |
| 494 | 20240805 | 102700 | 893075610 | 19740 | 19820 | 19830 | 19740 | 437 |
| 495 | 20240805 | 102600 | 884423850 | 19820 | 19810 | 19820 | 19810 | 9 |
| 496 | 20240805 | 102500 | 884245550 | 19800 | 19800 | 19800 | 19800 | 46 |
| 497 | 20240805 | 102400 | 883334750 | 19800 | 19830 | 19840 | 19800 | 64 |
| 498 | 20240805 | 102300 | 882065710 | 19830 | 19840 | 19840 | 19830 | 35 |
| 499 | 20240805 | 102200 | 881371580 | 19840 | 19860 | 19870 | 19840 | 423 |
| 500 | 20240805 | 102100 | 872970770 | 19850 | 19820 | 19880 | 19820 | 173 |
| 501 | 20240805 | 102000 | 869536430 | 19800 | 19770 | 19820 | 19770 | 98 |
| 502 | 20240805 | 101900 | 867596470 | 19770 | 19830 | 19830 | 19770 | 363 |
| 503 | 20240805 | 101800 | 860412020 | 19810 | 19700 | 19810 | 19700 | 1188 |
| 504 | 20240805 | 101700 | 836955080 | 19690 | 19690 | 19690 | 19690 | 47 |
| 505 | 20240805 | 101600 | 836029650 | 19690 | 19670 | 19690 | 19620 | 475 |
| 506 | 20240805 | 101500 | 826700430 | 19670 | 19670 | 19670 | 19670 | 114 |
| 507 | 20240805 | 101400 | 824458050 | 19680 | 19690 | 19700 | 19680 | 499 |
| 508 | 20240805 | 101300 | 814636880 | 19670 | 19630 | 19670 | 19630 | 383 |
| 509 | 20240805 | 101200 | 807112370 | 19620 | 19680 | 19680 | 19620 | 979 |
| 510 | 20240805 | 101100 | 787898340 | 19630 | 19670 | 19670 | 19630 | 507 |
| 511 | 20240805 | 101000 | 777933540 | 19650 | 19640 | 19670 | 19640 | 414 |
| 512 | 20240805 | 100900 | 769798290 | 19650 | 19670 | 19670 | 19640 | 251 |
| 513 | 20240805 | 100800 | 764865770 | 19670 | 19730 | 19740 | 19670 | 1747 |
| 514 | 20240805 | 100700 | 730411670 | 19720 | 19740 | 19740 | 19720 | 607 |
| 515 | 20240805 | 100600 | 718435430 | 19740 | 19740 | 19750 | 19740 | 232 |
| 516 | 20240805 | 100500 | 713855530 | 19740 | 19740 | 19760 | 19740 | 329 |
| 517 | 20240805 | 100400 | 707357350 | 19750 | 19760 | 19760 | 19750 | 67 |
| 518 | 20240805 | 100300 | 706034090 | 19760 | 19760 | 19760 | 19750 | 9 |
| 519 | 20240805 | 100200 | 705856280 | 19760 | 19740 | 19760 | 19740 | 18 |
| 520 | 20240805 | 100100 | 705500880 | 19740 | 19730 | 19770 | 19720 | 109 |
| 521 | 20240805 | 100000 | 703349260 | 19720 | 19720 | 19750 | 19720 | 1046 |
| 522 | 20240805 | 095900 | 682718030 | 19790 | 19750 | 19790 | 19750 | 107 |
| 523 | 20240805 | 095800 | 680604580 | 19700 | 19810 | 19810 | 19700 | 3203 |
| 524 | 20240805 | 095700 | 617457840 | 19810 | 19830 | 19830 | 19810 | 25 |
| 525 | 20240805 | 095600 | 616962470 | 19810 | 19830 | 19830 | 19810 | 30 |
| 526 | 20240805 | 095500 | 616367750 | 19830 | 19780 | 19830 | 19780 | 17 |
| 527 | 20240805 | 095400 | 616030800 | 19790 | 19790 | 19790 | 19780 | 179 |
| 528 | 20240805 | 095300 | 612488980 | 19790 | 19790 | 19820 | 19770 | 114 |
| 529 | 20240805 | 095200 | 610231580 | 19790 | 19760 | 19800 | 19760 | 313 |
| 530 | 20240805 | 095100 | 604045120 | 19750 | 19780 | 19790 | 19750 | 310 |
| 531 | 20240805 | 095000 | 597919110 | 19770 | 19850 | 19850 | 19750 | 625 |
| 532 | 20240805 | 094900 | 585549390 | 19870 | 19890 | 19890 | 19840 | 33 |
| 533 | 20240805 | 094800 | 584894330 | 19820 | 19820 | 19820 | 19820 | 2 |
| 534 | 20240805 | 094700 | 584854690 | 19820 | 19810 | 19820 | 19810 | 43 |
| 535 | 20240805 | 094600 | 584002830 | 19910 | 19860 | 19910 | 19810 | 433 |
| 536 | 20240805 | 094500 | 575412720 | 19930 | 19950 | 19950 | 19870 | 1115 |
| 537 | 20240805 | 094400 | 553178810 | 19950 | 19950 | 19960 | 19950 | 65 |
| 538 | 20240805 | 094300 | 551881460 | 19960 | 19970 | 19970 | 19960 | 90 |
| 539 | 20240805 | 094200 | 550084650 | 19980 | 20000 | 20000 | 19950 | 48 |
| 540 | 20240805 | 094100 | 549125680 | 19990 | 19900 | 19990 | 19900 | 1239 |
| 541 | 20240805 | 094000 | 524452100 | 19860 | 19840 | 19890 | 19820 | 89 |
| 542 | 20240805 | 093900 | 522686520 | 19840 | 19840 | 19840 | 19840 | 60 |
| 543 | 20240805 | 093800 | 521496120 | 19850 | 19890 | 19890 | 19850 | 333 |
| 544 | 20240805 | 093700 | 514879070 | 19880 | 19920 | 19920 | 19880 | 229 |
| 545 | 20240805 | 093600 | 510322400 | 19900 | 20000 | 20000 | 19900 | 284 |
| 546 | 20240805 | 093500 | 504656520 | 19970 | 19970 | 20000 | 19970 | 151 |
| 547 | 20240805 | 093400 | 501637770 | 19950 | 19980 | 19980 | 19950 | 145 |
| 548 | 20240805 | 093300 | 498740730 | 19910 | 19910 | 19910 | 19880 | 27 |
| 549 | 20240805 | 093200 | 498203250 | 19910 | 19880 | 19910 | 19870 | 481 |
| 550 | 20240805 | 093100 | 488640170 | 19890 | 19900 | 19900 | 19890 | 372 |
| 551 | 20240805 | 093000 | 481238520 | 19890 | 19970 | 19970 | 19890 | 150 |
| 552 | 20240805 | 092900 | 478252390 | 19970 | 19890 | 19970 | 19890 | 352 |
| 553 | 20240805 | 092800 | 471242950 | 19940 | 19880 | 19950 | 19880 | 165 |
| 554 | 20240805 | 092700 | 467953710 | 19920 | 19880 | 19930 | 19880 | 262 |
| 555 | 20240805 | 092600 | 462738750 | 19890 | 19770 | 19890 | 19770 | 1688 |
| 556 | 20240805 | 092500 | 429297340 | 19770 | 19700 | 19770 | 19700 | 868 |
| 557 | 20240805 | 092400 | 412162760 | 19700 | 19610 | 19700 | 19610 | 121 |
| 558 | 20240805 | 092300 | 409785360 | 19610 | 19690 | 19700 | 19610 | 385 |
| 559 | 20240805 | 092200 | 402221090 | 19690 | 19650 | 19740 | 19580 | 1150 |
| 560 | 20240805 | 092100 | 379627120 | 19650 | 19610 | 19660 | 19610 | 141 |
| 561 | 20240805 | 092000 | 376857890 | 19600 | 19650 | 19650 | 19600 | 371 |
| 562 | 20240805 | 091900 | 369584840 | 19600 | 19660 | 19660 | 19600 | 282 |
| 563 | 20240805 | 091800 | 364054440 | 19630 | 19630 | 19660 | 19630 | 169 |
| 564 | 20240805 | 091700 | 360736100 | 19630 | 19680 | 19680 | 19630 | 175 |
| 565 | 20240805 | 091600 | 357294020 | 19680 | 19680 | 19680 | 19680 | 21 |
| 566 | 20240805 | 091500 | 356880740 | 19680 | 19690 | 19690 | 19610 | 43 |
| 567 | 20240805 | 091400 | 356035190 | 19690 | 19610 | 19710 | 19590 | 465 |
| 568 | 20240805 | 091300 | 346916480 | 19650 | 19640 | 19710 | 19590 | 695 |
| 569 | 20240805 | 091200 | 333287810 | 19630 | 19680 | 19710 | 19630 | 1067 |
| 570 | 20240805 | 091100 | 312278140 | 19680 | 19690 | 19700 | 19680 | 263 |
| 571 | 20240805 | 091000 | 307099530 | 19680 | 19660 | 19690 | 19640 | 450 |
| 572 | 20240805 | 090900 | 298254410 | 19660 | 19630 | 19660 | 19630 | 104 |
| 573 | 20240805 | 090800 | 296211720 | 19630 | 19650 | 19650 | 19630 | 263 |
| 574 | 20240805 | 090700 | 291044900 | 19650 | 19760 | 19760 | 19650 | 4590 |
| 575 | 20240805 | 090600 | 200668270 | 19770 | 19700 | 19770 | 19700 | 670 |
| 576 | 20240805 | 090500 | 187464960 | 19710 | 19860 | 19860 | 19700 | 1468 |
| 577 | 20240805 | 090400 | 158487000 | 19860 | 19850 | 19860 | 19820 | 656 |
| 578 | 20240805 | 090300 | 145463530 | 19820 | 19800 | 19820 | 19710 | 969 |
| 579 | 20240805 | 090200 | 126310920 | 19790 | 20000 | 20000 | 19770 | 494 |
| 580 | 20240805 | 090100 | 116473240 | 20000 | 19930 | 20050 | 19920 | 1048 |
| 581 | 20240805 | 090000 | 95549950 | 19930 | 19760 | 20050 | 19700 | 4721 |