31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 183900 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 2449 |
| 3 | 20240806 | 183800 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 4 | 20240806 | 183700 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 5 | 20240806 | 183600 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 6 | 20240806 | 183500 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 7 | 20240806 | 183400 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 8 | 20240806 | 183300 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 9 | 20240806 | 183200 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 10 | 20240806 | 183100 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 11 | 20240806 | 183000 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 12 | 20240806 | 182900 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 13 | 20240806 | 182800 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 14 | 20240806 | 182700 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 15 | 20240806 | 182600 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 16 | 20240806 | 182500 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 17 | 20240806 | 182400 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 18 | 20240806 | 182300 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 19 | 20240806 | 182200 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 20 | 20240806 | 182100 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 21 | 20240806 | 182000 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 22 | 20240806 | 181900 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 23 | 20240806 | 181800 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 24 | 20240806 | 181700 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 25 | 20240806 | 181600 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 26 | 20240806 | 181500 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 27 | 20240806 | 181400 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 28 | 20240806 | 181300 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 29 | 20240806 | 181200 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 30 | 20240806 | 181100 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 31 | 20240806 | 181000 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 32 | 20240806 | 180900 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 2449 |
| 33 | 20240806 | 180800 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 34 | 20240806 | 180700 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 35 | 20240806 | 180600 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 36 | 20240806 | 180500 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 37 | 20240806 | 180400 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 38 | 20240806 | 180300 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 39 | 20240806 | 180200 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 40 | 20240806 | 180100 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 41 | 20240806 | 180000 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 42 | 20240806 | 175900 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 43 | 20240806 | 175800 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 44 | 20240806 | 175700 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 45 | 20240806 | 175600 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 46 | 20240806 | 175500 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 47 | 20240806 | 175400 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 48 | 20240806 | 175300 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 49 | 20240806 | 175200 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 50 | 20240806 | 175100 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 51 | 20240806 | 175000 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 52 | 20240806 | 174900 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 53 | 20240806 | 174800 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 54 | 20240806 | 174700 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 55 | 20240806 | 174600 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 56 | 20240806 | 174500 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 57 | 20240806 | 174400 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 58 | 20240806 | 174300 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 59 | 20240806 | 174200 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 60 | 20240806 | 174100 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 61 | 20240806 | 174000 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 62 | 20240806 | 173900 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 2449 |
| 63 | 20240806 | 173800 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 64 | 20240806 | 173700 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 65 | 20240806 | 173600 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 66 | 20240806 | 173500 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 67 | 20240806 | 173400 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 68 | 20240806 | 173300 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 69 | 20240806 | 173200 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 70 | 20240806 | 173100 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 71 | 20240806 | 173000 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 72 | 20240806 | 172900 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 73 | 20240806 | 172800 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 74 | 20240806 | 172700 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 75 | 20240806 | 172600 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 76 | 20240806 | 172500 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 77 | 20240806 | 172400 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 78 | 20240806 | 172300 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 79 | 20240806 | 172200 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 80 | 20240806 | 172100 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 81 | 20240806 | 172000 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 82 | 20240806 | 171900 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 83 | 20240806 | 171800 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 84 | 20240806 | 171700 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 85 | 20240806 | 171600 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 86 | 20240806 | 171500 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 87 | 20240806 | 171400 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 88 | 20240806 | 171300 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 89 | 20240806 | 171200 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 90 | 20240806 | 171100 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 91 | 20240806 | 171000 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 92 | 20240806 | 170900 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 2449 |
| 93 | 20240806 | 170800 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 94 | 20240806 | 170700 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 95 | 20240806 | 170600 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 96 | 20240806 | 170500 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 97 | 20240806 | 170400 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 98 | 20240806 | 170300 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 99 | 20240806 | 170200 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 100 | 20240806 | 170100 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 101 | 20240806 | 170000 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 102 | 20240806 | 165900 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 103 | 20240806 | 165800 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 104 | 20240806 | 165700 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 105 | 20240806 | 165600 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 106 | 20240806 | 165500 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 107 | 20240806 | 165400 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 108 | 20240806 | 165300 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 109 | 20240806 | 165200 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 110 | 20240806 | 165100 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 111 | 20240806 | 165000 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 112 | 20240806 | 164900 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 113 | 20240806 | 164800 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 114 | 20240806 | 164700 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 115 | 20240806 | 164600 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 116 | 20240806 | 164500 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 117 | 20240806 | 164400 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 118 | 20240806 | 164300 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 119 | 20240806 | 164200 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 120 | 20240806 | 164100 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 121 | 20240806 | 164000 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 122 | 20240806 | 163900 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 2449 |
| 123 | 20240806 | 163800 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 124 | 20240806 | 163700 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 125 | 20240806 | 163600 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 126 | 20240806 | 163500 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 127 | 20240806 | 163400 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 128 | 20240806 | 163300 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 129 | 20240806 | 163200 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 130 | 20240806 | 163100 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 131 | 20240806 | 163000 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 132 | 20240806 | 162900 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 133 | 20240806 | 162800 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 134 | 20240806 | 162700 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 135 | 20240806 | 162600 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 136 | 20240806 | 162500 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 137 | 20240806 | 162400 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 138 | 20240806 | 162300 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 139 | 20240806 | 162200 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 140 | 20240806 | 162100 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 141 | 20240806 | 162000 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 142 | 20240806 | 161900 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 143 | 20240806 | 161800 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 144 | 20240806 | 161700 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 145 | 20240806 | 161600 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 146 | 20240806 | 161500 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 147 | 20240806 | 161400 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 148 | 20240806 | 161300 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 149 | 20240806 | 161200 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 150 | 20240806 | 161100 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 151 | 20240806 | 161000 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 152 | 20240806 | 160900 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 2449 |
| 153 | 20240806 | 160800 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 154 | 20240806 | 160700 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 155 | 20240806 | 160600 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 156 | 20240806 | 160500 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 157 | 20240806 | 160400 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 158 | 20240806 | 160300 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 159 | 20240806 | 160200 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 160 | 20240806 | 160100 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 161 | 20240806 | 160000 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 162 | 20240806 | 155900 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 163 | 20240806 | 155800 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 164 | 20240806 | 155700 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 165 | 20240806 | 155600 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 166 | 20240806 | 155500 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 167 | 20240806 | 155400 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 168 | 20240806 | 155300 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 169 | 20240806 | 155200 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 170 | 20240806 | 155100 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 171 | 20240806 | 155000 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 172 | 20240806 | 154900 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 173 | 20240806 | 154800 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 174 | 20240806 | 154700 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 175 | 20240806 | 154600 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 176 | 20240806 | 154500 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 177 | 20240806 | 154400 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 178 | 20240806 | 154300 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 179 | 20240806 | 154200 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 180 | 20240806 | 154100 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 181 | 20240806 | 154000 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 182 | 20240806 | 153900 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 2449 |
| 183 | 20240806 | 153800 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 184 | 20240806 | 153700 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 185 | 20240806 | 153600 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 186 | 20240806 | 153500 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 187 | 20240806 | 153400 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 188 | 20240806 | 153300 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 189 | 20240806 | 153200 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 190 | 20240806 | 153100 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 0 |
| 191 | 20240806 | 153000 | 2338969430 | 19440 | 19440 | 19440 | 19440 | 2449 |
| 192 | 20240806 | 152900 | 2291360870 | 19450 | 19450 | 19450 | 19450 | 0 |
| 193 | 20240806 | 152800 | 2291360870 | 19450 | 19450 | 19450 | 19450 | 0 |
| 194 | 20240806 | 152700 | 2291360870 | 19450 | 19450 | 19450 | 19450 | 0 |
| 195 | 20240806 | 152600 | 2291360870 | 19450 | 19450 | 19450 | 19450 | 0 |
| 196 | 20240806 | 152500 | 2291360870 | 19450 | 19450 | 19450 | 19450 | 0 |
| 197 | 20240806 | 152400 | 2291360870 | 19450 | 19450 | 19450 | 19450 | 0 |
| 198 | 20240806 | 152300 | 2291360870 | 19450 | 19450 | 19450 | 19450 | 0 |
| 199 | 20240806 | 152200 | 2291360870 | 19450 | 19450 | 19450 | 19450 | 0 |
| 200 | 20240806 | 152100 | 2291360870 | 19450 | 19450 | 19450 | 19450 | 0 |
| 201 | 20240806 | 152000 | 2291360870 | 19450 | 19450 | 19450 | 19450 | 0 |
| 202 | 20240806 | 151900 | 2291360870 | 19450 | 19480 | 19480 | 19440 | 1073 |
| 203 | 20240806 | 151800 | 2270490630 | 19480 | 19430 | 19480 | 19430 | 448 |
| 204 | 20240806 | 151700 | 2261777160 | 19430 | 19460 | 19460 | 19430 | 353 |
| 205 | 20240806 | 151600 | 2254914490 | 19450 | 19480 | 19490 | 19450 | 618 |
| 206 | 20240806 | 151500 | 2242884780 | 19480 | 19480 | 19500 | 19470 | 385 |
| 207 | 20240806 | 151400 | 2235384110 | 19480 | 19520 | 19520 | 19470 | 187 |
| 208 | 20240806 | 151300 | 2231740890 | 19470 | 19460 | 19470 | 19460 | 400 |
| 209 | 20240806 | 151200 | 2223954490 | 19460 | 19500 | 19510 | 19460 | 293 |
| 210 | 20240806 | 151100 | 2218250070 | 19530 | 19500 | 19570 | 19500 | 802 |
| 211 | 20240806 | 151000 | 2202597110 | 19570 | 19500 | 19570 | 19500 | 153 |
| 212 | 20240806 | 150900 | 2199605830 | 19570 | 19560 | 19570 | 19510 | 1410 |
| 213 | 20240806 | 150800 | 2172050700 | 19560 | 19560 | 19560 | 19560 | 2 |
| 214 | 20240806 | 150700 | 2172011580 | 19570 | 19600 | 19600 | 19570 | 261 |
| 215 | 20240806 | 150600 | 2166900470 | 19610 | 19590 | 19610 | 19590 | 77 |
| 216 | 20240806 | 150500 | 2165391330 | 19590 | 19630 | 19630 | 19570 | 171 |
| 217 | 20240806 | 150400 | 2162039520 | 19630 | 19630 | 19630 | 19630 | 20 |
| 218 | 20240806 | 150300 | 2161646920 | 19630 | 19620 | 19630 | 19620 | 36 |
| 219 | 20240806 | 150200 | 2160940270 | 19630 | 19580 | 19630 | 19580 | 84 |
| 220 | 20240806 | 150100 | 2159294790 | 19570 | 19620 | 19620 | 19570 | 259 |
| 221 | 20240806 | 150000 | 2154214390 | 19640 | 19640 | 19640 | 19640 | 1 |
| 222 | 20240806 | 145900 | 2154194750 | 19630 | 19610 | 19630 | 19580 | 110 |
| 223 | 20240806 | 145800 | 2152038770 | 19610 | 19580 | 19610 | 19580 | 223 |
| 224 | 20240806 | 145700 | 2147668270 | 19580 | 19570 | 19580 | 19570 | 275 |
| 225 | 20240806 | 145600 | 2142285640 | 19570 | 19530 | 19570 | 19500 | 1089 |
| 226 | 20240806 | 145500 | 2121016590 | 19530 | 19500 | 19530 | 19450 | 212 |
| 227 | 20240806 | 145400 | 2116886850 | 19460 | 19480 | 19540 | 19460 | 1176 |
| 228 | 20240806 | 145300 | 2093976540 | 19490 | 19470 | 19500 | 19470 | 256 |
| 229 | 20240806 | 145200 | 2088988540 | 19470 | 19500 | 19500 | 19470 | 130 |
| 230 | 20240806 | 145100 | 2086457410 | 19470 | 19540 | 19550 | 19470 | 410 |
| 231 | 20240806 | 145000 | 2078468600 | 19540 | 19570 | 19570 | 19540 | 97 |
| 232 | 20240806 | 144900 | 2076572760 | 19570 | 19570 | 19570 | 19570 | 0 |
| 233 | 20240806 | 144800 | 2076572760 | 19570 | 19570 | 19570 | 19570 | 4 |
| 234 | 20240806 | 144700 | 2076494480 | 19570 | 19540 | 19570 | 19540 | 183 |
| 235 | 20240806 | 144600 | 2072914040 | 19560 | 19520 | 19560 | 19520 | 161 |
| 236 | 20240806 | 144500 | 2069770100 | 19540 | 19540 | 19540 | 19540 | 246 |
| 237 | 20240806 | 144400 | 2064963260 | 19540 | 19540 | 19540 | 19540 | 25 |
| 238 | 20240806 | 144300 | 2064474760 | 19510 | 19500 | 19510 | 19500 | 187 |
| 239 | 20240806 | 144200 | 2060827900 | 19480 | 19570 | 19570 | 19480 | 167 |
| 240 | 20240806 | 144100 | 2057566720 | 19550 | 19560 | 19560 | 19550 | 497 |
| 241 | 20240806 | 144000 | 2047849400 | 19560 | 19560 | 19560 | 19560 | 13 |
| 242 | 20240806 | 143900 | 2047595120 | 19600 | 19600 | 19600 | 19600 | 0 |
| 243 | 20240806 | 143800 | 2047595120 | 19600 | 19530 | 19600 | 19530 | 856 |
| 244 | 20240806 | 143700 | 2030851550 | 19530 | 19540 | 19540 | 19530 | 28 |
| 245 | 20240806 | 143600 | 2030304440 | 19540 | 19530 | 19540 | 19490 | 300 |
| 246 | 20240806 | 143500 | 2024450120 | 19540 | 19540 | 19540 | 19540 | 112 |
| 247 | 20240806 | 143400 | 2022261640 | 19580 | 19580 | 19580 | 19580 | 29 |
| 248 | 20240806 | 143300 | 2021693820 | 19520 | 19590 | 19590 | 19520 | 68 |
| 249 | 20240806 | 143200 | 2020364430 | 19540 | 19520 | 19540 | 19500 | 127 |
| 250 | 20240806 | 143100 | 2017885330 | 19530 | 19500 | 19540 | 19500 | 549 |
| 251 | 20240806 | 143000 | 2007172410 | 19530 | 19530 | 19530 | 19490 | 127 |
| 252 | 20240806 | 142900 | 2004696580 | 19530 | 19530 | 19530 | 19530 | 43 |
| 253 | 20240806 | 142800 | 2003856790 | 19530 | 19530 | 19530 | 19460 | 747 |
| 254 | 20240806 | 142700 | 1989309580 | 19500 | 19550 | 19550 | 19490 | 646 |
| 255 | 20240806 | 142600 | 1976710690 | 19550 | 19540 | 19550 | 19540 | 146 |
| 256 | 20240806 | 142500 | 1973856960 | 19580 | 19580 | 19600 | 19530 | 476 |
| 257 | 20240806 | 142400 | 1964550130 | 19550 | 19520 | 19640 | 19520 | 342 |
| 258 | 20240806 | 142300 | 1957871140 | 19520 | 19500 | 19520 | 19500 | 22 |
| 259 | 20240806 | 142200 | 1957441920 | 19470 | 19510 | 19510 | 19470 | 878 |
| 260 | 20240806 | 142100 | 1940333130 | 19520 | 19510 | 19520 | 19510 | 134 |
| 261 | 20240806 | 142000 | 1937718700 | 19510 | 19490 | 19510 | 19490 | 424 |
| 262 | 20240806 | 141900 | 1929451850 | 19480 | 19460 | 19480 | 19460 | 83 |
| 263 | 20240806 | 141800 | 1927835230 | 19440 | 19440 | 19440 | 19440 | 106 |
| 264 | 20240806 | 141700 | 1925774590 | 19440 | 19470 | 19480 | 19440 | 263 |
| 265 | 20240806 | 141600 | 1920660730 | 19470 | 19450 | 19470 | 19450 | 54 |
| 266 | 20240806 | 141500 | 1919610290 | 19420 | 19400 | 19420 | 19400 | 378 |
| 267 | 20240806 | 141400 | 1912270270 | 19390 | 19400 | 19400 | 19390 | 153 |
| 268 | 20240806 | 141300 | 1909302570 | 19480 | 19420 | 19480 | 19390 | 862 |
| 269 | 20240806 | 141200 | 1892541110 | 19430 | 19470 | 19470 | 19410 | 872 |
| 270 | 20240806 | 141100 | 1875590360 | 19470 | 19490 | 19500 | 19470 | 561 |
| 271 | 20240806 | 141000 | 1864653160 | 19430 | 19470 | 19470 | 19430 | 115 |
| 272 | 20240806 | 140900 | 1862417410 | 19500 | 19440 | 19500 | 19440 | 150 |
| 273 | 20240806 | 140800 | 1859495350 | 19500 | 19490 | 19500 | 19490 | 300 |
| 274 | 20240806 | 140700 | 1853648310 | 19410 | 19410 | 19410 | 19390 | 280 |
| 275 | 20240806 | 140600 | 1848214520 | 19410 | 19450 | 19470 | 19400 | 1561 |
| 276 | 20240806 | 140500 | 1817855700 | 19460 | 19480 | 19480 | 19460 | 213 |
| 277 | 20240806 | 140400 | 1813709770 | 19490 | 19470 | 19490 | 19470 | 274 |
| 278 | 20240806 | 140300 | 1808374320 | 19480 | 19530 | 19530 | 19480 | 355 |
| 279 | 20240806 | 140200 | 1801456640 | 19500 | 19510 | 19530 | 19450 | 1162 |
| 280 | 20240806 | 140100 | 1778814650 | 19520 | 19520 | 19520 | 19520 | 39 |
| 281 | 20240806 | 140000 | 1778053370 | 19520 | 19490 | 19520 | 19490 | 196 |
| 282 | 20240806 | 135900 | 1774230110 | 19490 | 19510 | 19510 | 19480 | 711 |
| 283 | 20240806 | 135800 | 1760367550 | 19520 | 19520 | 19520 | 19520 | 66 |
| 284 | 20240806 | 135700 | 1759079230 | 19520 | 19540 | 19540 | 19520 | 686 |
| 285 | 20240806 | 135600 | 1745683200 | 19550 | 19560 | 19560 | 19540 | 2001 |
| 286 | 20240806 | 135500 | 1706559840 | 19610 | 19610 | 19610 | 19610 | 0 |
| 287 | 20240806 | 135400 | 1706559840 | 19610 | 19560 | 19620 | 19560 | 359 |
| 288 | 20240806 | 135300 | 1699533160 | 19550 | 19560 | 19560 | 19550 | 31 |
| 289 | 20240806 | 135200 | 1698927090 | 19570 | 19560 | 19590 | 19560 | 265 |
| 290 | 20240806 | 135100 | 1693742750 | 19560 | 19560 | 19560 | 19560 | 90 |
| 291 | 20240806 | 135000 | 1691982350 | 19570 | 19570 | 19580 | 19560 | 50 |
| 292 | 20240806 | 134900 | 1691003940 | 19570 | 19560 | 19570 | 19560 | 177 |
| 293 | 20240806 | 134800 | 1687541290 | 19560 | 19580 | 19580 | 19560 | 86 |
| 294 | 20240806 | 134700 | 1685858950 | 19580 | 19560 | 19580 | 19560 | 333 |
| 295 | 20240806 | 134600 | 1679342100 | 19570 | 19560 | 19570 | 19560 | 59 |
| 296 | 20240806 | 134500 | 1678188050 | 19540 | 19540 | 19540 | 19540 | 30 |
| 297 | 20240806 | 134400 | 1677601850 | 19600 | 19590 | 19600 | 19580 | 248 |
| 298 | 20240806 | 134300 | 1672743770 | 19600 | 19510 | 19600 | 19510 | 500 |
| 299 | 20240806 | 134200 | 1662947480 | 19500 | 19500 | 19500 | 19500 | 129 |
| 300 | 20240806 | 134100 | 1660431980 | 19500 | 19530 | 19530 | 19500 | 65 |
| 301 | 20240806 | 134000 | 1659164450 | 19510 | 19510 | 19510 | 19510 | 290 |
| 302 | 20240806 | 133900 | 1653506550 | 19510 | 19510 | 19510 | 19510 | 11 |
| 303 | 20240806 | 133800 | 1653291940 | 19510 | 19510 | 19510 | 19510 | 53 |
| 304 | 20240806 | 133700 | 1652257910 | 19510 | 19560 | 19560 | 19500 | 122 |
| 305 | 20240806 | 133600 | 1649877550 | 19570 | 19570 | 19570 | 19570 | 0 |
| 306 | 20240806 | 133500 | 1649877550 | 19570 | 19480 | 19570 | 19470 | 135 |
| 307 | 20240806 | 133400 | 1647247350 | 19480 | 19490 | 19510 | 19480 | 144 |
| 308 | 20240806 | 133300 | 1644440470 | 19510 | 19530 | 19530 | 19500 | 755 |
| 309 | 20240806 | 133200 | 1629710540 | 19520 | 19550 | 19550 | 19520 | 215 |
| 310 | 20240806 | 133100 | 1625509540 | 19550 | 19550 | 19550 | 19530 | 77 |
| 311 | 20240806 | 133000 | 1624004660 | 19580 | 19580 | 19580 | 19500 | 199 |
| 312 | 20240806 | 132900 | 1620110350 | 19580 | 19570 | 19580 | 19510 | 1475 |
| 313 | 20240806 | 132800 | 1591280540 | 19570 | 19630 | 19630 | 19570 | 1033 |
| 314 | 20240806 | 132700 | 1571039140 | 19630 | 19630 | 19630 | 19630 | 13 |
| 315 | 20240806 | 132600 | 1570783950 | 19630 | 19630 | 19630 | 19630 | 20 |
| 316 | 20240806 | 132500 | 1570391350 | 19630 | 19630 | 19630 | 19630 | 1 |
| 317 | 20240806 | 132400 | 1570371720 | 19620 | 19620 | 19620 | 19620 | 0 |
| 318 | 20240806 | 132300 | 1570371720 | 19620 | 19630 | 19630 | 19620 | 3 |
| 319 | 20240806 | 132200 | 1570312840 | 19630 | 19630 | 19630 | 19630 | 0 |
| 320 | 20240806 | 132100 | 1570312840 | 19630 | 19630 | 19630 | 19630 | 5 |
| 321 | 20240806 | 132000 | 1570214690 | 19640 | 19640 | 19640 | 19640 | 5 |
| 322 | 20240806 | 131900 | 1570116490 | 19630 | 19630 | 19630 | 19630 | 7 |
| 323 | 20240806 | 131800 | 1569979080 | 19630 | 19630 | 19630 | 19630 | 0 |
| 324 | 20240806 | 131700 | 1569979080 | 19630 | 19620 | 19630 | 19620 | 28 |
| 325 | 20240806 | 131600 | 1569429710 | 19620 | 19620 | 19620 | 19620 | 4 |
| 326 | 20240806 | 131500 | 1569351230 | 19620 | 19630 | 19630 | 19620 | 2 |
| 327 | 20240806 | 131400 | 1569311980 | 19630 | 19630 | 19630 | 19630 | 1 |
| 328 | 20240806 | 131300 | 1569292350 | 19630 | 19630 | 19630 | 19620 | 121 |
| 329 | 20240806 | 131200 | 1566918180 | 19610 | 19610 | 19610 | 19610 | 0 |
| 330 | 20240806 | 131100 | 1566918180 | 19610 | 19570 | 19610 | 19570 | 417 |
| 331 | 20240806 | 131000 | 1558748410 | 19570 | 19570 | 19570 | 19570 | 0 |
| 332 | 20240806 | 130900 | 1558748410 | 19570 | 19570 | 19570 | 19570 | 40 |
| 333 | 20240806 | 130800 | 1557965610 | 19570 | 19570 | 19570 | 19570 | 14 |
| 334 | 20240806 | 130700 | 1557691630 | 19580 | 19620 | 19620 | 19580 | 317 |
| 335 | 20240806 | 130600 | 1551474910 | 19610 | 19580 | 19610 | 19580 | 122 |
| 336 | 20240806 | 130500 | 1549084280 | 19560 | 19560 | 19560 | 19560 | 0 |
| 337 | 20240806 | 130400 | 1549084280 | 19560 | 19560 | 19560 | 19560 | 0 |
| 338 | 20240806 | 130300 | 1549084280 | 19560 | 19570 | 19580 | 19560 | 262 |
| 339 | 20240806 | 130200 | 1543955870 | 19560 | 19600 | 19600 | 19560 | 228 |
| 340 | 20240806 | 130100 | 1539488310 | 19600 | 19610 | 19610 | 19600 | 100 |
| 341 | 20240806 | 130000 | 1537527720 | 19610 | 19610 | 19610 | 19610 | 62 |
| 342 | 20240806 | 125900 | 1536311900 | 19610 | 19610 | 19610 | 19610 | 0 |
| 343 | 20240806 | 125800 | 1536311900 | 19610 | 19600 | 19610 | 19600 | 35 |
| 344 | 20240806 | 125700 | 1535625840 | 19660 | 19590 | 19660 | 19590 | 150 |
| 345 | 20240806 | 125600 | 1532681050 | 19580 | 19650 | 19650 | 19580 | 6 |
| 346 | 20240806 | 125500 | 1532563430 | 19600 | 19560 | 19600 | 19560 | 48 |
| 347 | 20240806 | 125400 | 1531623390 | 19570 | 19640 | 19640 | 19570 | 364 |
| 348 | 20240806 | 125300 | 1524481700 | 19660 | 19660 | 19660 | 19660 | 15 |
| 349 | 20240806 | 125200 | 1524186800 | 19660 | 19650 | 19660 | 19650 | 160 |
| 350 | 20240806 | 125100 | 1521042650 | 19640 | 19650 | 19650 | 19640 | 193 |
| 351 | 20240806 | 125000 | 1517251800 | 19660 | 19650 | 19660 | 19650 | 131 |
| 352 | 20240806 | 124900 | 1514677640 | 19660 | 19660 | 19660 | 19660 | 0 |
| 353 | 20240806 | 124800 | 1514677640 | 19660 | 19660 | 19660 | 19660 | 1 |
| 354 | 20240806 | 124700 | 1514657980 | 19650 | 19660 | 19660 | 19650 | 51 |
| 355 | 20240806 | 124600 | 1513655820 | 19660 | 19660 | 19660 | 19660 | 0 |
| 356 | 20240806 | 124500 | 1513655820 | 19660 | 19660 | 19660 | 19660 | 5 |
| 357 | 20240806 | 124400 | 1513557520 | 19660 | 19660 | 19660 | 19660 | 0 |
| 358 | 20240806 | 124300 | 1513557520 | 19660 | 19660 | 19660 | 19660 | 0 |
| 359 | 20240806 | 124200 | 1513557520 | 19660 | 19680 | 19680 | 19660 | 128 |
| 360 | 20240806 | 124100 | 1511040290 | 19680 | 19680 | 19680 | 19680 | 0 |
| 361 | 20240806 | 124000 | 1511040290 | 19680 | 19680 | 19680 | 19680 | 1 |
| 362 | 20240806 | 123900 | 1511020610 | 19670 | 19680 | 19680 | 19670 | 14 |
| 363 | 20240806 | 123800 | 1510745220 | 19670 | 19670 | 19670 | 19670 | 1 |
| 364 | 20240806 | 123700 | 1510725550 | 19670 | 19670 | 19670 | 19670 | 52 |
| 365 | 20240806 | 123600 | 1509702710 | 19680 | 19690 | 19690 | 19680 | 10 |
| 366 | 20240806 | 123500 | 1509505900 | 19690 | 19690 | 19690 | 19690 | 0 |
| 367 | 20240806 | 123400 | 1509505900 | 19690 | 19690 | 19690 | 19690 | 200 |
| 368 | 20240806 | 123300 | 1505567900 | 19680 | 19690 | 19690 | 19680 | 7 |
| 369 | 20240806 | 123200 | 1505430080 | 19680 | 19680 | 19680 | 19680 | 50 |
| 370 | 20240806 | 123100 | 1504446080 | 19690 | 19690 | 19690 | 19690 | 98 |
| 371 | 20240806 | 123000 | 1502516460 | 19670 | 19680 | 19680 | 19670 | 3 |
| 372 | 20240806 | 122900 | 1502457430 | 19680 | 19680 | 19680 | 19680 | 0 |
| 373 | 20240806 | 122800 | 1502457430 | 19680 | 19680 | 19680 | 19680 | 1 |
| 374 | 20240806 | 122700 | 1502437750 | 19680 | 19680 | 19680 | 19680 | 65 |
| 375 | 20240806 | 122600 | 1501158550 | 19680 | 19680 | 19680 | 19680 | 0 |
| 376 | 20240806 | 122500 | 1501158550 | 19680 | 19680 | 19680 | 19680 | 0 |
| 377 | 20240806 | 122400 | 1501158550 | 19680 | 19680 | 19680 | 19680 | 0 |
| 378 | 20240806 | 122300 | 1501158550 | 19680 | 19680 | 19680 | 19680 | 58 |
| 379 | 20240806 | 122200 | 1500017110 | 19680 | 19630 | 19680 | 19630 | 631 |
| 380 | 20240806 | 122100 | 1487611950 | 19630 | 19620 | 19630 | 19620 | 84 |
| 381 | 20240806 | 122000 | 1485963860 | 19600 | 19600 | 19600 | 19600 | 102 |
| 382 | 20240806 | 121900 | 1483964660 | 19590 | 19580 | 19590 | 19580 | 106 |
| 383 | 20240806 | 121800 | 1481889170 | 19530 | 19530 | 19530 | 19530 | 0 |
| 384 | 20240806 | 121700 | 1481889170 | 19530 | 19550 | 19570 | 19530 | 749 |
| 385 | 20240806 | 121600 | 1467250990 | 19570 | 19570 | 19570 | 19570 | 0 |
| 386 | 20240806 | 121500 | 1467250990 | 19570 | 19540 | 19570 | 19540 | 199 |
| 387 | 20240806 | 121400 | 1463359850 | 19530 | 19530 | 19530 | 19530 | 58 |
| 388 | 20240806 | 121300 | 1462227110 | 19530 | 19530 | 19530 | 19530 | 29 |
| 389 | 20240806 | 121200 | 1461660740 | 19620 | 19530 | 19620 | 19530 | 164 |
| 390 | 20240806 | 121100 | 1458453310 | 19520 | 19510 | 19520 | 19510 | 64 |
| 391 | 20240806 | 121000 | 1457204580 | 19500 | 19520 | 19520 | 19500 | 7 |
| 392 | 20240806 | 120900 | 1457068030 | 19550 | 19560 | 19560 | 19550 | 79 |
| 393 | 20240806 | 120800 | 1455523570 | 19550 | 19570 | 19570 | 19550 | 165 |
| 394 | 20240806 | 120700 | 1452296470 | 19560 | 19560 | 19560 | 19560 | 5 |
| 395 | 20240806 | 120600 | 1452198670 | 19500 | 19500 | 19500 | 19500 | 0 |
| 396 | 20240806 | 120500 | 1452198670 | 19500 | 19500 | 19500 | 19500 | 0 |
| 397 | 20240806 | 120400 | 1452198670 | 19500 | 19500 | 19500 | 19500 | 0 |
| 398 | 20240806 | 120300 | 1452198670 | 19500 | 19500 | 19500 | 19500 | 58 |
| 399 | 20240806 | 120200 | 1451067670 | 19500 | 19470 | 19500 | 19460 | 267 |
| 400 | 20240806 | 120100 | 1445869360 | 19470 | 19470 | 19470 | 19470 | 1 |
| 401 | 20240806 | 120000 | 1445849890 | 19460 | 19580 | 19580 | 19450 | 1083 |
| 402 | 20240806 | 115900 | 1424714410 | 19680 | 19680 | 19680 | 19680 | 2 |
| 403 | 20240806 | 115800 | 1424675050 | 19530 | 19550 | 19560 | 19530 | 696 |
| 404 | 20240806 | 115700 | 1411073440 | 19550 | 19650 | 19650 | 19550 | 333 |
| 405 | 20240806 | 115600 | 1404548890 | 19650 | 19690 | 19690 | 19650 | 379 |
| 406 | 20240806 | 115500 | 1397094550 | 19690 | 19690 | 19690 | 19690 | 7 |
| 407 | 20240806 | 115400 | 1396956720 | 19690 | 19690 | 19690 | 19690 | 1 |
| 408 | 20240806 | 115300 | 1396937030 | 19670 | 19670 | 19670 | 19670 | 1 |
| 409 | 20240806 | 115200 | 1396917360 | 19660 | 19650 | 19660 | 19650 | 50 |
| 410 | 20240806 | 115100 | 1395934370 | 19650 | 19670 | 19670 | 19650 | 98 |
| 411 | 20240806 | 115000 | 1394008590 | 19670 | 19680 | 19680 | 19670 | 5 |
| 412 | 20240806 | 114900 | 1393910200 | 19670 | 19670 | 19670 | 19670 | 7 |
| 413 | 20240806 | 114800 | 1393772510 | 19660 | 19660 | 19660 | 19660 | 1 |
| 414 | 20240806 | 114700 | 1393752850 | 19660 | 19660 | 19660 | 19660 | 0 |
| 415 | 20240806 | 114600 | 1393752850 | 19660 | 19650 | 19660 | 19640 | 30 |
| 416 | 20240806 | 114500 | 1393163410 | 19650 | 19650 | 19650 | 19650 | 11 |
| 417 | 20240806 | 114400 | 1392947260 | 19650 | 19650 | 19650 | 19650 | 11 |
| 418 | 20240806 | 114300 | 1392731110 | 19640 | 19660 | 19660 | 19640 | 16 |
| 419 | 20240806 | 114200 | 1392416850 | 19710 | 19700 | 19710 | 19670 | 117 |
| 420 | 20240806 | 114100 | 1390113960 | 19700 | 19680 | 19700 | 19680 | 183 |
| 421 | 20240806 | 114000 | 1386512300 | 19680 | 19680 | 19680 | 19680 | 8 |
| 422 | 20240806 | 113900 | 1386354860 | 19680 | 19650 | 19680 | 19650 | 40 |
| 423 | 20240806 | 113800 | 1385568270 | 19600 | 19600 | 19600 | 19600 | 0 |
| 424 | 20240806 | 113700 | 1385568270 | 19600 | 19590 | 19600 | 19590 | 34 |
| 425 | 20240806 | 113600 | 1384902160 | 19600 | 19580 | 19600 | 19580 | 211 |
| 426 | 20240806 | 113500 | 1380769880 | 19600 | 19620 | 19620 | 19600 | 72 |
| 427 | 20240806 | 113400 | 1379357810 | 19620 | 19620 | 19620 | 19620 | 87 |
| 428 | 20240806 | 113300 | 1377650870 | 19590 | 19630 | 19630 | 19590 | 88 |
| 429 | 20240806 | 113200 | 1375924840 | 19630 | 19670 | 19670 | 19630 | 208 |
| 430 | 20240806 | 113100 | 1371838610 | 19660 | 19680 | 19710 | 19660 | 27 |
| 431 | 20240806 | 113000 | 1371307420 | 19690 | 19720 | 19720 | 19690 | 121 |
| 432 | 20240806 | 112900 | 1368921740 | 19720 | 19700 | 19740 | 19700 | 224 |
| 433 | 20240806 | 112800 | 1364505170 | 19700 | 19700 | 19700 | 19700 | 1 |
| 434 | 20240806 | 112700 | 1364485470 | 19690 | 19670 | 19690 | 19670 | 163 |
| 435 | 20240806 | 112600 | 1361278060 | 19670 | 19550 | 19670 | 19550 | 449 |
| 436 | 20240806 | 112500 | 1352483040 | 19550 | 19550 | 19550 | 19550 | 0 |
| 437 | 20240806 | 112400 | 1352483040 | 19550 | 19550 | 19550 | 19550 | 6 |
| 438 | 20240806 | 112300 | 1352365740 | 19550 | 19570 | 19570 | 19550 | 493 |
| 439 | 20240806 | 112200 | 1342718100 | 19560 | 19570 | 19570 | 19560 | 4 |
| 440 | 20240806 | 112100 | 1342639850 | 19560 | 19590 | 19600 | 19560 | 216 |
| 441 | 20240806 | 112000 | 1338412130 | 19600 | 19630 | 19630 | 19600 | 97 |
| 442 | 20240806 | 111900 | 1336509920 | 19670 | 19560 | 19670 | 19560 | 59 |
| 443 | 20240806 | 111800 | 1335355770 | 19550 | 19670 | 19670 | 19550 | 30 |
| 444 | 20240806 | 111700 | 1334769150 | 19630 | 19560 | 19670 | 19520 | 211 |
| 445 | 20240806 | 111600 | 1330637520 | 19540 | 19510 | 19540 | 19510 | 30 |
| 446 | 20240806 | 111500 | 1330051530 | 19470 | 19470 | 19470 | 19470 | 1 |
| 447 | 20240806 | 111400 | 1330032060 | 19440 | 19440 | 19440 | 19440 | 0 |
| 448 | 20240806 | 111300 | 1330032060 | 19440 | 19510 | 19510 | 19400 | 876 |
| 449 | 20240806 | 111200 | 1312981050 | 19520 | 19520 | 19520 | 19520 | 107 |
| 450 | 20240806 | 111100 | 1310892410 | 19520 | 19510 | 19520 | 19510 | 18 |
| 451 | 20240806 | 111000 | 1310541160 | 19510 | 19510 | 19510 | 19510 | 457 |
| 452 | 20240806 | 110900 | 1301625090 | 19500 | 19500 | 19510 | 19490 | 137 |
| 453 | 20240806 | 110800 | 1298954040 | 19510 | 19570 | 19580 | 19510 | 439 |
| 454 | 20240806 | 110700 | 1290369770 | 19580 | 19610 | 19610 | 19580 | 60 |
| 455 | 20240806 | 110600 | 1289194190 | 19580 | 19570 | 19580 | 19570 | 236 |
| 456 | 20240806 | 110500 | 1284574550 | 19570 | 19620 | 19620 | 19570 | 267 |
| 457 | 20240806 | 110400 | 1279339640 | 19650 | 19660 | 19660 | 19650 | 9 |
| 458 | 20240806 | 110300 | 1279162780 | 19660 | 19630 | 19660 | 19630 | 205 |
| 459 | 20240806 | 110200 | 1275134880 | 19640 | 19570 | 19640 | 19570 | 77 |
| 460 | 20240806 | 110100 | 1273625540 | 19570 | 19620 | 19620 | 19570 | 293 |
| 461 | 20240806 | 110000 | 1267885750 | 19600 | 19600 | 19600 | 19600 | 16 |
| 462 | 20240806 | 105900 | 1267572150 | 19600 | 19600 | 19600 | 19600 | 1 |
| 463 | 20240806 | 105800 | 1267552550 | 19610 | 19590 | 19640 | 19590 | 833 |
| 464 | 20240806 | 105700 | 1251216160 | 19580 | 19580 | 19580 | 19560 | 27 |
| 465 | 20240806 | 105600 | 1250687660 | 19470 | 19480 | 19510 | 19470 | 556 |
| 466 | 20240806 | 105500 | 1239844920 | 19490 | 19460 | 19510 | 19460 | 64 |
| 467 | 20240806 | 105400 | 1238598130 | 19470 | 19470 | 19470 | 19460 | 332 |
| 468 | 20240806 | 105300 | 1232134650 | 19490 | 19600 | 19600 | 19480 | 605 |
| 469 | 20240806 | 105200 | 1220303320 | 19600 | 19620 | 19630 | 19590 | 299 |
| 470 | 20240806 | 105100 | 1214439200 | 19640 | 19530 | 19640 | 19530 | 675 |
| 471 | 20240806 | 105000 | 1201228470 | 19530 | 19480 | 19530 | 19480 | 174 |
| 472 | 20240806 | 104900 | 1197833710 | 19490 | 19510 | 19510 | 19490 | 243 |
| 473 | 20240806 | 104800 | 1193094230 | 19490 | 19350 | 19560 | 19350 | 529 |
| 474 | 20240806 | 104700 | 1182800510 | 19300 | 19310 | 19310 | 19250 | 249 |
| 475 | 20240806 | 104600 | 1177997670 | 19320 | 19320 | 19320 | 19310 | 297 |
| 476 | 20240806 | 104500 | 1172259640 | 19330 | 19350 | 19380 | 19300 | 215 |
| 477 | 20240806 | 104400 | 1168101660 | 19290 | 19240 | 19340 | 19240 | 478 |
| 478 | 20240806 | 104300 | 1158878480 | 19160 | 19070 | 19160 | 19060 | 1087 |
| 479 | 20240806 | 104200 | 1138139510 | 19060 | 19140 | 19140 | 19050 | 1623 |
| 480 | 20240806 | 104100 | 1107189760 | 19150 | 19200 | 19200 | 19150 | 925 |
| 481 | 20240806 | 104000 | 1089453780 | 19200 | 19310 | 19310 | 19200 | 2255 |
| 482 | 20240806 | 103900 | 1046021740 | 19320 | 19380 | 19380 | 19320 | 448 |
| 483 | 20240806 | 103800 | 1037362470 | 19320 | 19300 | 19380 | 19300 | 180 |
| 484 | 20240806 | 103700 | 1033884570 | 19310 | 19340 | 19350 | 19310 | 416 |
| 485 | 20240806 | 103600 | 1025840130 | 19350 | 19410 | 19410 | 19350 | 221 |
| 486 | 20240806 | 103500 | 1021560040 | 19410 | 19340 | 19410 | 19340 | 293 |
| 487 | 20240806 | 103400 | 1015883720 | 19370 | 19370 | 19370 | 19370 | 2 |
| 488 | 20240806 | 103300 | 1015844980 | 19320 | 19330 | 19420 | 19270 | 120 |
| 489 | 20240806 | 103200 | 1013525300 | 19290 | 19420 | 19420 | 19290 | 887 |
| 490 | 20240806 | 103100 | 996358700 | 19420 | 19430 | 19440 | 19420 | 328 |
| 491 | 20240806 | 103000 | 989985290 | 19430 | 19500 | 19500 | 19420 | 1902 |
| 492 | 20240806 | 102900 | 952979180 | 19500 | 19560 | 19560 | 19500 | 611 |
| 493 | 20240806 | 102800 | 941036260 | 19560 | 19560 | 19580 | 19550 | 774 |
| 494 | 20240806 | 102700 | 925892980 | 19560 | 19650 | 19650 | 19560 | 625 |
| 495 | 20240806 | 102600 | 913633250 | 19660 | 19740 | 19740 | 19660 | 810 |
| 496 | 20240806 | 102500 | 897685480 | 19710 | 19710 | 19710 | 19710 | 5 |
| 497 | 20240806 | 102400 | 897586930 | 19710 | 19710 | 19710 | 19710 | 1 |
| 498 | 20240806 | 102300 | 897567220 | 19710 | 19860 | 19860 | 19700 | 234 |
| 499 | 20240806 | 102200 | 892947250 | 19700 | 19680 | 19710 | 19680 | 586 |
| 500 | 20240806 | 102100 | 881407280 | 19680 | 19810 | 19810 | 19670 | 175 |
| 501 | 20240806 | 102000 | 877950330 | 19680 | 19660 | 19740 | 19640 | 1142 |
| 502 | 20240806 | 101900 | 855495420 | 19660 | 19740 | 19740 | 19650 | 346 |
| 503 | 20240806 | 101800 | 848693540 | 19750 | 19810 | 19810 | 19750 | 821 |
| 504 | 20240806 | 101700 | 832464840 | 19810 | 19850 | 19850 | 19810 | 304 |
| 505 | 20240806 | 101600 | 826437430 | 19850 | 19830 | 19880 | 19830 | 198 |
| 506 | 20240806 | 101500 | 822508670 | 19830 | 19870 | 19870 | 19820 | 361 |
| 507 | 20240806 | 101400 | 815348280 | 19880 | 19910 | 19910 | 19880 | 402 |
| 508 | 20240806 | 101300 | 807352350 | 19910 | 19900 | 20000 | 19900 | 284 |
| 509 | 20240806 | 101200 | 801684640 | 19900 | 19860 | 19990 | 19860 | 52 |
| 510 | 20240806 | 101100 | 800649360 | 19910 | 20000 | 20000 | 19840 | 1586 |
| 511 | 20240806 | 101000 | 769068110 | 20000 | 20050 | 20050 | 20000 | 132 |
| 512 | 20240806 | 100900 | 766426610 | 20050 | 20050 | 20100 | 20000 | 767 |
| 513 | 20240806 | 100800 | 751040910 | 20000 | 20050 | 20100 | 20000 | 394 |
| 514 | 20240806 | 100700 | 743132310 | 20050 | 20150 | 20150 | 20050 | 283 |
| 515 | 20240806 | 100600 | 737441310 | 20150 | 20050 | 20150 | 20050 | 37 |
| 516 | 20240806 | 100500 | 736697610 | 20100 | 20050 | 20150 | 20050 | 373 |
| 517 | 20240806 | 100400 | 729194060 | 20050 | 20050 | 20050 | 20050 | 173 |
| 518 | 20240806 | 100300 | 725725410 | 20050 | 19980 | 20150 | 19980 | 1698 |
| 519 | 20240806 | 100200 | 691680430 | 19980 | 19930 | 19980 | 19930 | 52 |
| 520 | 20240806 | 100100 | 690642990 | 19930 | 19930 | 19940 | 19920 | 9 |
| 521 | 20240806 | 100000 | 690463620 | 19910 | 19940 | 19990 | 19910 | 314 |
| 522 | 20240806 | 095900 | 684203900 | 19950 | 19930 | 19950 | 19930 | 160 |
| 523 | 20240806 | 095800 | 681014500 | 19930 | 20000 | 20000 | 19920 | 583 |
| 524 | 20240806 | 095700 | 669367960 | 20050 | 20050 | 20050 | 19990 | 106 |
| 525 | 20240806 | 095600 | 667243420 | 20050 | 20000 | 20050 | 20000 | 408 |
| 526 | 20240806 | 095500 | 659063070 | 20000 | 19950 | 20000 | 19950 | 790 |
| 527 | 20240806 | 095400 | 643266270 | 19950 | 19930 | 19950 | 19930 | 173 |
| 528 | 20240806 | 095300 | 639815220 | 19940 | 19910 | 19950 | 19910 | 28 |
| 529 | 20240806 | 095200 | 639257210 | 19920 | 19900 | 19950 | 19900 | 1444 |
| 530 | 20240806 | 095100 | 610505380 | 19890 | 19900 | 19900 | 19890 | 127 |
| 531 | 20240806 | 095000 | 607978100 | 19900 | 19870 | 19900 | 19870 | 354 |
| 532 | 20240806 | 094900 | 600939220 | 19880 | 19870 | 19880 | 19870 | 141 |
| 533 | 20240806 | 094800 | 598137540 | 19880 | 19840 | 19880 | 19840 | 284 |
| 534 | 20240806 | 094700 | 592495850 | 19840 | 19840 | 19840 | 19830 | 249 |
| 535 | 20240806 | 094600 | 587556570 | 19840 | 19820 | 19840 | 19800 | 185 |
| 536 | 20240806 | 094500 | 583887560 | 19770 | 19770 | 19830 | 19770 | 756 |
| 537 | 20240806 | 094400 | 568936210 | 19770 | 19830 | 19830 | 19770 | 542 |
| 538 | 20240806 | 094300 | 558219730 | 19830 | 19840 | 19840 | 19830 | 43 |
| 539 | 20240806 | 094200 | 557366630 | 19760 | 19770 | 19800 | 19760 | 795 |
| 540 | 20240806 | 094100 | 541644470 | 19780 | 19800 | 19830 | 19780 | 646 |
| 541 | 20240806 | 094000 | 528857880 | 19760 | 19760 | 19830 | 19760 | 332 |
| 542 | 20240806 | 093900 | 522291980 | 19760 | 19630 | 19800 | 19630 | 848 |
| 543 | 20240806 | 093800 | 505540660 | 19650 | 19670 | 19780 | 19630 | 1854 |
| 544 | 20240806 | 093700 | 468975630 | 19670 | 19690 | 19730 | 19620 | 4447 |
| 545 | 20240806 | 093600 | 381502720 | 19680 | 19650 | 19680 | 19650 | 561 |
| 546 | 20240806 | 093500 | 370469150 | 19650 | 19760 | 19760 | 19650 | 310 |
| 547 | 20240806 | 093400 | 364365340 | 19760 | 19770 | 19770 | 19760 | 62 |
| 548 | 20240806 | 093300 | 363140130 | 19770 | 19660 | 19770 | 19660 | 193 |
| 549 | 20240806 | 093200 | 359339690 | 19660 | 19670 | 19670 | 19660 | 17 |
| 550 | 20240806 | 093100 | 359005340 | 19670 | 19680 | 19710 | 19670 | 223 |
| 551 | 20240806 | 093000 | 354614520 | 19660 | 19660 | 19660 | 19580 | 133 |
| 552 | 20240806 | 092900 | 352004440 | 19570 | 19660 | 19680 | 19570 | 92 |
| 553 | 20240806 | 092800 | 350199560 | 19680 | 19750 | 19750 | 19660 | 338 |
| 554 | 20240806 | 092700 | 343545360 | 19720 | 19750 | 19760 | 19720 | 236 |
| 555 | 20240806 | 092600 | 338886620 | 19770 | 19800 | 19800 | 19770 | 49 |
| 556 | 20240806 | 092500 | 337916980 | 19810 | 19860 | 19860 | 19770 | 161 |
| 557 | 20240806 | 092400 | 334726850 | 19860 | 19860 | 19860 | 19860 | 14 |
| 558 | 20240806 | 092300 | 334448810 | 19860 | 19780 | 19860 | 19780 | 120 |
| 559 | 20240806 | 092200 | 332074970 | 19880 | 19820 | 19880 | 19820 | 191 |
| 560 | 20240806 | 092100 | 328286440 | 19810 | 19780 | 19810 | 19780 | 237 |
| 561 | 20240806 | 092000 | 323596640 | 19790 | 19750 | 19790 | 19750 | 74 |
| 562 | 20240806 | 091900 | 322134520 | 19770 | 19820 | 19890 | 19770 | 871 |
| 563 | 20240806 | 091800 | 304837250 | 19810 | 19760 | 19810 | 19750 | 114 |
| 564 | 20240806 | 091700 | 302583820 | 19750 | 19900 | 19900 | 19750 | 387 |
| 565 | 20240806 | 091600 | 294926480 | 19900 | 19900 | 19910 | 19760 | 224 |
| 566 | 20240806 | 091500 | 290472810 | 19790 | 19930 | 19930 | 19790 | 65 |
| 567 | 20240806 | 091400 | 289182410 | 19930 | 19730 | 19930 | 19730 | 857 |
| 568 | 20240806 | 091300 | 272124070 | 19730 | 19760 | 19790 | 19670 | 499 |
| 569 | 20240806 | 091200 | 262265680 | 19760 | 19610 | 19760 | 19560 | 336 |
| 570 | 20240806 | 091100 | 255656840 | 19590 | 19390 | 19690 | 19390 | 711 |
| 571 | 20240806 | 091000 | 241800030 | 19340 | 19390 | 19400 | 19340 | 163 |
| 572 | 20240806 | 090900 | 238638560 | 19420 | 19160 | 19460 | 19160 | 110 |
| 573 | 20240806 | 090800 | 236503600 | 19440 | 19540 | 19540 | 19440 | 739 |
| 574 | 20240806 | 090700 | 222091140 | 19730 | 19700 | 19730 | 19530 | 174 |
| 575 | 20240806 | 090600 | 218669910 | 19750 | 20100 | 20100 | 19750 | 1459 |
| 576 | 20240806 | 090500 | 189584370 | 20100 | 19990 | 20100 | 19940 | 1028 |
| 577 | 20240806 | 090400 | 169002490 | 20000 | 19820 | 20000 | 19820 | 505 |
| 578 | 20240806 | 090300 | 158960750 | 19820 | 20000 | 20000 | 19450 | 840 |
| 579 | 20240806 | 090200 | 142253380 | 20000 | 19940 | 20500 | 19940 | 2153 |
| 580 | 20240806 | 090100 | 98961430 | 19140 | 19140 | 19140 | 19140 | 0 |
| 581 | 20240806 | 090000 | 98961430 | 19140 | 19130 | 19160 | 19130 | 4965 |