33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 192100 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 5164 |
| 3 | 20240806 | 192000 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 4 | 20240806 | 191900 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 5 | 20240806 | 191800 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 6 | 20240806 | 191700 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 7 | 20240806 | 191600 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 8 | 20240806 | 191500 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 9 | 20240806 | 191400 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 10 | 20240806 | 191300 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 11 | 20240806 | 191200 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 12 | 20240806 | 191100 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 13 | 20240806 | 191000 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 14 | 20240806 | 190900 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 15 | 20240806 | 190800 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 16 | 20240806 | 190700 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 17 | 20240806 | 190600 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 18 | 20240806 | 190500 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 19 | 20240806 | 190400 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 20 | 20240806 | 190300 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 21 | 20240806 | 190200 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 22 | 20240806 | 190100 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 23 | 20240806 | 190000 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 24 | 20240806 | 185900 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 25 | 20240806 | 185800 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 26 | 20240806 | 185700 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 27 | 20240806 | 185600 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 28 | 20240806 | 185500 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 29 | 20240806 | 185400 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 30 | 20240806 | 185300 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 31 | 20240806 | 185200 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 32 | 20240806 | 185100 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 5164 |
| 33 | 20240806 | 185000 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 34 | 20240806 | 184900 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 35 | 20240806 | 184800 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 36 | 20240806 | 184700 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 37 | 20240806 | 184600 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 38 | 20240806 | 184500 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 39 | 20240806 | 184400 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 40 | 20240806 | 184300 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 41 | 20240806 | 184200 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 42 | 20240806 | 184100 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 43 | 20240806 | 184000 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 44 | 20240806 | 183900 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 45 | 20240806 | 183800 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 46 | 20240806 | 183700 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 47 | 20240806 | 183600 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 48 | 20240806 | 183500 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 49 | 20240806 | 183400 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 50 | 20240806 | 183300 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 51 | 20240806 | 183200 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 52 | 20240806 | 183100 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 53 | 20240806 | 183000 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 54 | 20240806 | 182900 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 55 | 20240806 | 182800 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 56 | 20240806 | 182700 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 57 | 20240806 | 182600 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 58 | 20240806 | 182500 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 59 | 20240806 | 182400 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 60 | 20240806 | 182300 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 61 | 20240806 | 182200 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 62 | 20240806 | 182100 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 5164 |
| 63 | 20240806 | 182000 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 64 | 20240806 | 181900 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 65 | 20240806 | 181800 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 66 | 20240806 | 181700 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 67 | 20240806 | 181600 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 68 | 20240806 | 181500 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 69 | 20240806 | 181400 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 70 | 20240806 | 181300 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 71 | 20240806 | 181200 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 72 | 20240806 | 181100 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 73 | 20240806 | 181000 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 74 | 20240806 | 180900 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 75 | 20240806 | 180800 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 76 | 20240806 | 180700 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 77 | 20240806 | 180600 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 78 | 20240806 | 180500 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 79 | 20240806 | 180400 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 80 | 20240806 | 180300 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 81 | 20240806 | 180200 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 82 | 20240806 | 180100 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 83 | 20240806 | 180000 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 84 | 20240806 | 175900 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 85 | 20240806 | 175800 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 86 | 20240806 | 175700 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 87 | 20240806 | 175600 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 88 | 20240806 | 175500 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 89 | 20240806 | 175400 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 90 | 20240806 | 175300 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 91 | 20240806 | 175200 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 92 | 20240806 | 175100 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 5164 |
| 93 | 20240806 | 175000 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 94 | 20240806 | 174900 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 95 | 20240806 | 174800 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 96 | 20240806 | 174700 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 97 | 20240806 | 174600 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 98 | 20240806 | 174500 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 99 | 20240806 | 174400 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 100 | 20240806 | 174300 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 101 | 20240806 | 174200 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 102 | 20240806 | 174100 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 103 | 20240806 | 174000 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 104 | 20240806 | 173900 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 105 | 20240806 | 173800 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 106 | 20240806 | 173700 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 107 | 20240806 | 173600 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 108 | 20240806 | 173500 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 109 | 20240806 | 173400 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 110 | 20240806 | 173300 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 111 | 20240806 | 173200 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 112 | 20240806 | 173100 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 113 | 20240806 | 173000 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 114 | 20240806 | 172900 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 115 | 20240806 | 172800 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 116 | 20240806 | 172700 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 117 | 20240806 | 172600 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 118 | 20240806 | 172500 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 119 | 20240806 | 172400 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 120 | 20240806 | 172300 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 121 | 20240806 | 172200 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 122 | 20240806 | 172100 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 5164 |
| 123 | 20240806 | 172000 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 124 | 20240806 | 171900 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 125 | 20240806 | 171800 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 126 | 20240806 | 171700 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 127 | 20240806 | 171600 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 128 | 20240806 | 171500 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 129 | 20240806 | 171400 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 130 | 20240806 | 171300 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 131 | 20240806 | 171200 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 132 | 20240806 | 171100 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 133 | 20240806 | 171000 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 134 | 20240806 | 170900 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 135 | 20240806 | 170800 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 136 | 20240806 | 170700 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 137 | 20240806 | 170600 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 138 | 20240806 | 170500 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 139 | 20240806 | 170400 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 140 | 20240806 | 170300 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 141 | 20240806 | 170200 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 142 | 20240806 | 170100 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 143 | 20240806 | 170000 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 144 | 20240806 | 165900 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 145 | 20240806 | 165800 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 146 | 20240806 | 165700 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 147 | 20240806 | 165600 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 148 | 20240806 | 165500 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 149 | 20240806 | 165400 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 150 | 20240806 | 165300 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 151 | 20240806 | 165200 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 152 | 20240806 | 165100 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 5164 |
| 153 | 20240806 | 165000 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 154 | 20240806 | 164900 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 155 | 20240806 | 164800 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 156 | 20240806 | 164700 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 157 | 20240806 | 164600 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 158 | 20240806 | 164500 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 159 | 20240806 | 164400 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 160 | 20240806 | 164300 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 161 | 20240806 | 164200 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 162 | 20240806 | 164100 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 163 | 20240806 | 164000 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 164 | 20240806 | 163900 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 165 | 20240806 | 163800 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 166 | 20240806 | 163700 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 167 | 20240806 | 163600 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 168 | 20240806 | 163500 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 169 | 20240806 | 163400 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 170 | 20240806 | 163300 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 171 | 20240806 | 163200 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 172 | 20240806 | 163100 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 173 | 20240806 | 163000 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 174 | 20240806 | 162900 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 175 | 20240806 | 162800 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 176 | 20240806 | 162700 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 177 | 20240806 | 162600 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 178 | 20240806 | 162500 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 179 | 20240806 | 162400 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 180 | 20240806 | 162300 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 181 | 20240806 | 162200 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 182 | 20240806 | 162100 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 5164 |
| 183 | 20240806 | 162000 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 184 | 20240806 | 161900 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 185 | 20240806 | 161800 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 186 | 20240806 | 161700 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 187 | 20240806 | 161600 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 188 | 20240806 | 161500 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 189 | 20240806 | 161400 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 190 | 20240806 | 161300 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 191 | 20240806 | 161200 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 192 | 20240806 | 161100 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 193 | 20240806 | 161000 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 194 | 20240806 | 160900 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 195 | 20240806 | 160800 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 196 | 20240806 | 160700 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 197 | 20240806 | 160600 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 198 | 20240806 | 160500 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 199 | 20240806 | 160400 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 200 | 20240806 | 160300 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 201 | 20240806 | 160200 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 202 | 20240806 | 160100 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 203 | 20240806 | 160000 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 204 | 20240806 | 155900 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 205 | 20240806 | 155800 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 206 | 20240806 | 155700 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 207 | 20240806 | 155600 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 208 | 20240806 | 155500 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 209 | 20240806 | 155400 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 210 | 20240806 | 155300 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 211 | 20240806 | 155200 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 212 | 20240806 | 155100 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 5164 |
| 213 | 20240806 | 155000 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 214 | 20240806 | 154900 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 215 | 20240806 | 154800 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 216 | 20240806 | 154700 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 217 | 20240806 | 154600 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 218 | 20240806 | 154500 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 219 | 20240806 | 154400 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 220 | 20240806 | 154300 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 221 | 20240806 | 154200 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 222 | 20240806 | 154100 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 223 | 20240806 | 154000 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 224 | 20240806 | 153900 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 225 | 20240806 | 153800 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 226 | 20240806 | 153700 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 227 | 20240806 | 153600 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 228 | 20240806 | 153500 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 229 | 20240806 | 153400 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 230 | 20240806 | 153300 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 231 | 20240806 | 153200 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 232 | 20240806 | 153100 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 0 |
| 233 | 20240806 | 153000 | 4221261870 | 18100 | 18100 | 18100 | 18100 | 5164 |
| 234 | 20240806 | 152900 | 4127793470 | 18110 | 18110 | 18110 | 18110 | 0 |
| 235 | 20240806 | 152800 | 4127793470 | 18110 | 18110 | 18110 | 18110 | 0 |
| 236 | 20240806 | 152700 | 4127793470 | 18110 | 18110 | 18110 | 18110 | 0 |
| 237 | 20240806 | 152600 | 4127793470 | 18110 | 18110 | 18110 | 18110 | 0 |
| 238 | 20240806 | 152500 | 4127793470 | 18110 | 18110 | 18110 | 18110 | 0 |
| 239 | 20240806 | 152400 | 4127793470 | 18110 | 18110 | 18110 | 18110 | 0 |
| 240 | 20240806 | 152300 | 4127793470 | 18110 | 18110 | 18110 | 18110 | 0 |
| 241 | 20240806 | 152200 | 4127793470 | 18110 | 18110 | 18110 | 18110 | 0 |
| 242 | 20240806 | 152100 | 4127793470 | 18110 | 18110 | 18110 | 18110 | 0 |
| 243 | 20240806 | 152000 | 4127793470 | 18110 | 18110 | 18110 | 18110 | 0 |
| 244 | 20240806 | 151900 | 4127793470 | 18110 | 18130 | 18160 | 18110 | 639 |
| 245 | 20240806 | 151800 | 4116213320 | 18140 | 18150 | 18160 | 18140 | 201 |
| 246 | 20240806 | 151700 | 4112566480 | 18150 | 18220 | 18220 | 18150 | 1534 |
| 247 | 20240806 | 151600 | 4084689720 | 18170 | 18210 | 18230 | 18170 | 200 |
| 248 | 20240806 | 151500 | 4081048540 | 18230 | 18170 | 18230 | 18170 | 430 |
| 249 | 20240806 | 151400 | 4073219590 | 18170 | 18170 | 18170 | 18170 | 29 |
| 250 | 20240806 | 151300 | 4072692660 | 18210 | 18190 | 18210 | 18170 | 266 |
| 251 | 20240806 | 151200 | 4067857200 | 18200 | 18200 | 18200 | 18200 | 15 |
| 252 | 20240806 | 151100 | 4067584200 | 18200 | 18220 | 18220 | 18200 | 974 |
| 253 | 20240806 | 151000 | 4049851370 | 18210 | 18210 | 18210 | 18210 | 35 |
| 254 | 20240806 | 150900 | 4049214020 | 18230 | 18220 | 18230 | 18220 | 254 |
| 255 | 20240806 | 150800 | 4044585680 | 18230 | 18250 | 18250 | 18220 | 35 |
| 256 | 20240806 | 150700 | 4043947400 | 18260 | 18250 | 18270 | 18250 | 17 |
| 257 | 20240806 | 150600 | 4043637080 | 18250 | 18250 | 18250 | 18250 | 117 |
| 258 | 20240806 | 150500 | 4041501830 | 18250 | 18230 | 18250 | 18200 | 439 |
| 259 | 20240806 | 150400 | 4033499510 | 18230 | 18250 | 18250 | 18230 | 135 |
| 260 | 20240806 | 150300 | 4031037820 | 18230 | 18300 | 18310 | 18230 | 737 |
| 261 | 20240806 | 150200 | 4017568480 | 18250 | 18300 | 18300 | 18250 | 150 |
| 262 | 20240806 | 150100 | 4014830820 | 18300 | 18300 | 18300 | 18300 | 12 |
| 263 | 20240806 | 150000 | 4014611220 | 18310 | 18300 | 18310 | 18300 | 187 |
| 264 | 20240806 | 145900 | 4011189070 | 18300 | 18240 | 18310 | 18240 | 331 |
| 265 | 20240806 | 145800 | 4005136080 | 18240 | 18220 | 18270 | 18220 | 4137 |
| 266 | 20240806 | 145700 | 3929650280 | 18210 | 18150 | 18210 | 18150 | 3941 |
| 267 | 20240806 | 145600 | 3857942730 | 18160 | 18160 | 18160 | 18160 | 0 |
| 268 | 20240806 | 145500 | 3857942730 | 18160 | 18140 | 18160 | 18130 | 45 |
| 269 | 20240806 | 145400 | 3857125670 | 18150 | 18150 | 18150 | 18150 | 0 |
| 270 | 20240806 | 145300 | 3857125670 | 18150 | 18160 | 18160 | 18150 | 96 |
| 271 | 20240806 | 145200 | 3855382320 | 18160 | 18150 | 18160 | 18150 | 89 |
| 272 | 20240806 | 145100 | 3853766350 | 18160 | 18170 | 18170 | 18160 | 22 |
| 273 | 20240806 | 145000 | 3853366820 | 18160 | 18170 | 18170 | 18160 | 61 |
| 274 | 20240806 | 144900 | 3852258550 | 18170 | 18170 | 18170 | 18170 | 30 |
| 275 | 20240806 | 144800 | 3851713450 | 18180 | 18180 | 18180 | 18180 | 0 |
| 276 | 20240806 | 144700 | 3851713450 | 18180 | 18180 | 18180 | 18180 | 0 |
| 277 | 20240806 | 144600 | 3851713450 | 18180 | 18180 | 18180 | 18180 | 16 |
| 278 | 20240806 | 144500 | 3851422570 | 18100 | 18190 | 18200 | 18100 | 159 |
| 279 | 20240806 | 144400 | 3848534770 | 18200 | 18100 | 18200 | 18090 | 1259 |
| 280 | 20240806 | 144300 | 3825669880 | 18090 | 18090 | 18090 | 18090 | 4 |
| 281 | 20240806 | 144200 | 3825597520 | 18090 | 18090 | 18090 | 18090 | 10 |
| 282 | 20240806 | 144100 | 3825416620 | 18080 | 18160 | 18160 | 18080 | 70 |
| 283 | 20240806 | 144000 | 3824150220 | 18160 | 18160 | 18160 | 18160 | 10 |
| 284 | 20240806 | 143900 | 3823968620 | 18190 | 18190 | 18190 | 18190 | 0 |
| 285 | 20240806 | 143800 | 3823968620 | 18190 | 18190 | 18190 | 18190 | 0 |
| 286 | 20240806 | 143700 | 3823968620 | 18190 | 18140 | 18190 | 18140 | 26 |
| 287 | 20240806 | 143600 | 3823496480 | 17970 | 18120 | 18120 | 17970 | 317 |
| 288 | 20240806 | 143500 | 3817767820 | 18190 | 18110 | 18200 | 18110 | 1386 |
| 289 | 20240806 | 143400 | 3792595730 | 18110 | 18110 | 18110 | 18110 | 75 |
| 290 | 20240806 | 143300 | 3791237480 | 18100 | 18100 | 18100 | 18100 | 1 |
| 291 | 20240806 | 143200 | 3791219380 | 18110 | 18140 | 18140 | 18110 | 38 |
| 292 | 20240806 | 143100 | 3790531170 | 18110 | 18110 | 18110 | 18110 | 0 |
| 293 | 20240806 | 143000 | 3790531170 | 18110 | 18160 | 18160 | 18110 | 261 |
| 294 | 20240806 | 142900 | 3785800410 | 18170 | 18160 | 18170 | 18110 | 385 |
| 295 | 20240806 | 142800 | 3778805590 | 18160 | 18150 | 18160 | 18150 | 103 |
| 296 | 20240806 | 142700 | 3776935120 | 18180 | 18180 | 18180 | 18180 | 32 |
| 297 | 20240806 | 142600 | 3776353360 | 18180 | 18110 | 18180 | 18110 | 1909 |
| 298 | 20240806 | 142500 | 3741725740 | 18070 | 18070 | 18070 | 18070 | 26 |
| 299 | 20240806 | 142400 | 3741255920 | 18070 | 18070 | 18070 | 18070 | 0 |
| 300 | 20240806 | 142300 | 3741255920 | 18070 | 18020 | 18130 | 18020 | 598 |
| 301 | 20240806 | 142200 | 3730473240 | 18120 | 18080 | 18120 | 18080 | 187 |
| 302 | 20240806 | 142100 | 3727090400 | 18060 | 18060 | 18060 | 18060 | 160 |
| 303 | 20240806 | 142000 | 3724200800 | 18120 | 18120 | 18130 | 18120 | 127 |
| 304 | 20240806 | 141900 | 3721899400 | 18150 | 18150 | 18150 | 18150 | 0 |
| 305 | 20240806 | 141800 | 3721899400 | 18150 | 18060 | 18150 | 18060 | 88 |
| 306 | 20240806 | 141700 | 3720306950 | 18000 | 18000 | 18000 | 18000 | 200 |
| 307 | 20240806 | 141600 | 3716706950 | 17980 | 18060 | 18060 | 17980 | 133 |
| 308 | 20240806 | 141500 | 3714310110 | 18060 | 18000 | 18060 | 18000 | 262 |
| 309 | 20240806 | 141400 | 3709588130 | 18000 | 18000 | 18000 | 18000 | 117 |
| 310 | 20240806 | 141300 | 3707482130 | 18000 | 18000 | 18000 | 18000 | 0 |
| 311 | 20240806 | 141200 | 3707482130 | 18000 | 18000 | 18000 | 18000 | 0 |
| 312 | 20240806 | 141100 | 3707482130 | 18000 | 17990 | 18000 | 17990 | 197 |
| 313 | 20240806 | 141000 | 3703937580 | 17990 | 17990 | 17990 | 17990 | 41 |
| 314 | 20240806 | 140900 | 3703199990 | 17990 | 17990 | 17990 | 17990 | 10 |
| 315 | 20240806 | 140800 | 3703020090 | 17990 | 18000 | 18000 | 17990 | 997 |
| 316 | 20240806 | 140700 | 3685074110 | 18020 | 18020 | 18080 | 18010 | 344 |
| 317 | 20240806 | 140600 | 3678867570 | 18020 | 18020 | 18020 | 18020 | 152 |
| 318 | 20240806 | 140500 | 3676128530 | 18050 | 18110 | 18110 | 18050 | 563 |
| 319 | 20240806 | 140400 | 3665948160 | 18140 | 18140 | 18150 | 18140 | 134 |
| 320 | 20240806 | 140300 | 3663517170 | 18110 | 18140 | 18140 | 18110 | 105 |
| 321 | 20240806 | 140200 | 3661612920 | 18140 | 18110 | 18140 | 18110 | 333 |
| 322 | 20240806 | 140100 | 3655577010 | 18120 | 18120 | 18120 | 18120 | 300 |
| 323 | 20240806 | 140000 | 3650141010 | 18120 | 18110 | 18120 | 18110 | 420 |
| 324 | 20240806 | 135900 | 3642531150 | 18060 | 18070 | 18070 | 18060 | 8 |
| 325 | 20240806 | 135800 | 3642386650 | 18120 | 18100 | 18120 | 18100 | 603 |
| 326 | 20240806 | 135700 | 3631462450 | 18100 | 18100 | 18100 | 18100 | 0 |
| 327 | 20240806 | 135600 | 3631462450 | 18100 | 18100 | 18100 | 18100 | 1 |
| 328 | 20240806 | 135500 | 3631444350 | 18110 | 18110 | 18110 | 18110 | 0 |
| 329 | 20240806 | 135400 | 3631444350 | 18110 | 18110 | 18110 | 18110 | 27 |
| 330 | 20240806 | 135300 | 3630955380 | 18110 | 18110 | 18110 | 18110 | 0 |
| 331 | 20240806 | 135200 | 3630955380 | 18110 | 18110 | 18110 | 18110 | 0 |
| 332 | 20240806 | 135100 | 3630955380 | 18110 | 18110 | 18110 | 18110 | 0 |
| 333 | 20240806 | 135000 | 3630955380 | 18110 | 18110 | 18110 | 18110 | 0 |
| 334 | 20240806 | 134900 | 3630955380 | 18110 | 18110 | 18110 | 18110 | 118 |
| 335 | 20240806 | 134800 | 3628818400 | 18120 | 18030 | 18120 | 18030 | 1510 |
| 336 | 20240806 | 134700 | 3601549480 | 18030 | 18030 | 18030 | 18030 | 2 |
| 337 | 20240806 | 134600 | 3601513420 | 18030 | 18040 | 18040 | 18020 | 103 |
| 338 | 20240806 | 134500 | 3599655720 | 18030 | 18020 | 18030 | 18020 | 8 |
| 339 | 20240806 | 134400 | 3599511490 | 18030 | 18030 | 18030 | 18030 | 110 |
| 340 | 20240806 | 134300 | 3597528190 | 18000 | 18000 | 18000 | 18000 | 0 |
| 341 | 20240806 | 134200 | 3597528190 | 18000 | 18000 | 18000 | 18000 | 50 |
| 342 | 20240806 | 134100 | 3596628190 | 18050 | 18050 | 18050 | 18050 | 0 |
| 343 | 20240806 | 134000 | 3596628190 | 18050 | 18020 | 18050 | 18020 | 1109 |
| 344 | 20240806 | 133900 | 3576638060 | 18020 | 18010 | 18020 | 18010 | 292 |
| 345 | 20240806 | 133800 | 3571376350 | 17950 | 17950 | 17950 | 17950 | 0 |
| 346 | 20240806 | 133700 | 3571376350 | 17950 | 17950 | 17950 | 17950 | 9 |
| 347 | 20240806 | 133600 | 3571214800 | 18000 | 17990 | 18000 | 17990 | 116 |
| 348 | 20240806 | 133500 | 3569127880 | 17930 | 17930 | 17930 | 17930 | 1 |
| 349 | 20240806 | 133400 | 3569109950 | 17960 | 17960 | 17960 | 17950 | 280 |
| 350 | 20240806 | 133300 | 3564082650 | 18000 | 17960 | 18000 | 17960 | 118 |
| 351 | 20240806 | 133200 | 3561963290 | 17960 | 17980 | 17980 | 17960 | 628 |
| 352 | 20240806 | 133100 | 3550682790 | 18000 | 18010 | 18010 | 18000 | 543 |
| 353 | 20240806 | 133000 | 3540905540 | 18090 | 18090 | 18090 | 18090 | 0 |
| 354 | 20240806 | 132900 | 3540905540 | 18090 | 18050 | 18090 | 18010 | 963 |
| 355 | 20240806 | 132800 | 3523539020 | 18060 | 18130 | 18130 | 18060 | 1163 |
| 356 | 20240806 | 132700 | 3502518670 | 18080 | 18080 | 18080 | 18080 | 4 |
| 357 | 20240806 | 132600 | 3502446350 | 18130 | 18070 | 18130 | 18070 | 394 |
| 358 | 20240806 | 132500 | 3495303290 | 18070 | 18070 | 18070 | 18070 | 0 |
| 359 | 20240806 | 132400 | 3495303290 | 18070 | 18120 | 18120 | 18070 | 644 |
| 360 | 20240806 | 132300 | 3483652300 | 18120 | 18130 | 18130 | 18120 | 30 |
| 361 | 20240806 | 132200 | 3483108690 | 18120 | 18120 | 18120 | 18120 | 146 |
| 362 | 20240806 | 132100 | 3480463170 | 18140 | 18130 | 18160 | 18120 | 895 |
| 363 | 20240806 | 132000 | 3464234650 | 18120 | 18130 | 18130 | 18120 | 601 |
| 364 | 20240806 | 131900 | 3453344340 | 18130 | 18130 | 18130 | 18130 | 58 |
| 365 | 20240806 | 131800 | 3452292800 | 18130 | 18130 | 18130 | 18130 | 10 |
| 366 | 20240806 | 131700 | 3452111500 | 18130 | 18130 | 18130 | 18130 | 2 |
| 367 | 20240806 | 131600 | 3452075240 | 18120 | 18160 | 18160 | 18120 | 200 |
| 368 | 20240806 | 131500 | 3448446740 | 18160 | 18150 | 18170 | 18150 | 454 |
| 369 | 20240806 | 131400 | 3440202710 | 18160 | 18140 | 18160 | 18140 | 4 |
| 370 | 20240806 | 131300 | 3440130130 | 18140 | 18140 | 18140 | 18140 | 2 |
| 371 | 20240806 | 131200 | 3440093850 | 18140 | 18140 | 18140 | 18140 | 0 |
| 372 | 20240806 | 131100 | 3440093850 | 18140 | 18140 | 18140 | 18140 | 51 |
| 373 | 20240806 | 131000 | 3439168710 | 18150 | 18150 | 18150 | 18150 | 1 |
| 374 | 20240806 | 130900 | 3439150560 | 18150 | 18170 | 18170 | 18150 | 124 |
| 375 | 20240806 | 130800 | 3436898170 | 18170 | 18170 | 18170 | 18170 | 10 |
| 376 | 20240806 | 130700 | 3436716470 | 18180 | 18170 | 18180 | 18170 | 180 |
| 377 | 20240806 | 130600 | 3433444250 | 18170 | 18160 | 18170 | 18140 | 118 |
| 378 | 20240806 | 130500 | 3431300450 | 18160 | 18160 | 18160 | 18160 | 61 |
| 379 | 20240806 | 130400 | 3430192690 | 18160 | 18130 | 18160 | 18130 | 251 |
| 380 | 20240806 | 130300 | 3425639590 | 18120 | 18110 | 18120 | 18110 | 400 |
| 381 | 20240806 | 130200 | 3418391990 | 18110 | 18120 | 18120 | 18110 | 73 |
| 382 | 20240806 | 130100 | 3417069930 | 18110 | 18080 | 18110 | 18070 | 211 |
| 383 | 20240806 | 130000 | 3413252290 | 18080 | 18080 | 18080 | 18080 | 10 |
| 384 | 20240806 | 125900 | 3413071490 | 18110 | 18110 | 18110 | 18110 | 0 |
| 385 | 20240806 | 125800 | 3413071490 | 18110 | 18110 | 18110 | 18110 | 0 |
| 386 | 20240806 | 125700 | 3413071490 | 18110 | 18110 | 18110 | 18100 | 191 |
| 387 | 20240806 | 125600 | 3409612980 | 18110 | 18110 | 18110 | 18110 | 25 |
| 388 | 20240806 | 125500 | 3409160230 | 18050 | 18090 | 18090 | 18050 | 688 |
| 389 | 20240806 | 125400 | 3396731950 | 18080 | 18110 | 18160 | 18080 | 1650 |
| 390 | 20240806 | 125300 | 3366796130 | 18100 | 18070 | 18100 | 18070 | 275 |
| 391 | 20240806 | 125200 | 3361825560 | 18070 | 18070 | 18070 | 18070 | 10 |
| 392 | 20240806 | 125100 | 3361644860 | 18070 | 18070 | 18070 | 18070 | 2 |
| 393 | 20240806 | 125000 | 3361608720 | 18060 | 18100 | 18100 | 18060 | 715 |
| 394 | 20240806 | 124900 | 3348667820 | 18100 | 18100 | 18100 | 18100 | 110 |
| 395 | 20240806 | 124800 | 3346676820 | 18100 | 18090 | 18100 | 18090 | 210 |
| 396 | 20240806 | 124700 | 3342875930 | 18100 | 18070 | 18100 | 18070 | 1189 |
| 397 | 20240806 | 124600 | 3321364590 | 18070 | 18070 | 18070 | 18070 | 1 |
| 398 | 20240806 | 124500 | 3321346520 | 18070 | 18010 | 18070 | 18010 | 9 |
| 399 | 20240806 | 124400 | 3321184370 | 18010 | 18020 | 18020 | 18010 | 15 |
| 400 | 20240806 | 124300 | 3320914210 | 18010 | 18030 | 18030 | 18010 | 500 |
| 401 | 20240806 | 124200 | 3311905360 | 18030 | 18030 | 18100 | 18030 | 568 |
| 402 | 20240806 | 124100 | 3301635110 | 18030 | 18050 | 18060 | 18030 | 67 |
| 403 | 20240806 | 124000 | 3300426710 | 18050 | 18050 | 18050 | 18050 | 238 |
| 404 | 20240806 | 123900 | 3296130810 | 18050 | 18040 | 18050 | 18040 | 788 |
| 405 | 20240806 | 123800 | 3281915120 | 18040 | 17990 | 18040 | 17990 | 560 |
| 406 | 20240806 | 123700 | 3271828770 | 17950 | 17930 | 17950 | 17930 | 40 |
| 407 | 20240806 | 123600 | 3271111550 | 18000 | 18000 | 18000 | 18000 | 5 |
| 408 | 20240806 | 123500 | 3271021550 | 17950 | 17990 | 17990 | 17930 | 6 |
| 409 | 20240806 | 123400 | 3270913870 | 18000 | 18000 | 18000 | 18000 | 2 |
| 410 | 20240806 | 123300 | 3270877870 | 17930 | 17950 | 17990 | 17930 | 136 |
| 411 | 20240806 | 123200 | 3268434130 | 17990 | 17990 | 17990 | 17990 | 3 |
| 412 | 20240806 | 123100 | 3268380160 | 17990 | 18010 | 18010 | 17990 | 304 |
| 413 | 20240806 | 123000 | 3262908160 | 17960 | 17960 | 18000 | 17950 | 709 |
| 414 | 20240806 | 122900 | 3250159100 | 17950 | 17940 | 17950 | 17940 | 94 |
| 415 | 20240806 | 122800 | 3248472370 | 17920 | 17920 | 17920 | 17920 | 0 |
| 416 | 20240806 | 122700 | 3248472370 | 17920 | 17910 | 17940 | 17910 | 61 |
| 417 | 20240806 | 122600 | 3247379720 | 17900 | 17900 | 17900 | 17900 | 20 |
| 418 | 20240806 | 122500 | 3247021720 | 17900 | 17900 | 17900 | 17900 | 35 |
| 419 | 20240806 | 122400 | 3246395220 | 17900 | 17900 | 17900 | 17900 | 18 |
| 420 | 20240806 | 122300 | 3246073020 | 17910 | 17910 | 17910 | 17910 | 10 |
| 421 | 20240806 | 122200 | 3245893920 | 17860 | 17860 | 17860 | 17860 | 3 |
| 422 | 20240806 | 122100 | 3245840340 | 17860 | 17860 | 17860 | 17860 | 37 |
| 423 | 20240806 | 122000 | 3245179520 | 17910 | 17910 | 17910 | 17910 | 0 |
| 424 | 20240806 | 121900 | 3245179520 | 17910 | 17880 | 17910 | 17880 | 299 |
| 425 | 20240806 | 121800 | 3239830030 | 17840 | 17840 | 17840 | 17840 | 0 |
| 426 | 20240806 | 121700 | 3239830030 | 17840 | 17800 | 17850 | 17800 | 90 |
| 427 | 20240806 | 121600 | 3238223930 | 17780 | 17800 | 17800 | 17780 | 208 |
| 428 | 20240806 | 121500 | 3234524630 | 17800 | 17800 | 17800 | 17800 | 20 |
| 429 | 20240806 | 121400 | 3234168630 | 17800 | 17800 | 17800 | 17800 | 2 |
| 430 | 20240806 | 121300 | 3234133030 | 17800 | 17800 | 17800 | 17800 | 8 |
| 431 | 20240806 | 121200 | 3233990630 | 17800 | 17850 | 17850 | 17800 | 67 |
| 432 | 20240806 | 121100 | 3232795430 | 17800 | 17820 | 17820 | 17800 | 120 |
| 433 | 20240806 | 121000 | 3230657430 | 17900 | 17900 | 17900 | 17900 | 4 |
| 434 | 20240806 | 120900 | 3230585830 | 17890 | 17890 | 17890 | 17890 | 11 |
| 435 | 20240806 | 120800 | 3230389040 | 17780 | 17820 | 17890 | 17780 | 332 |
| 436 | 20240806 | 120700 | 3224473940 | 17830 | 17790 | 17830 | 17790 | 5 |
| 437 | 20240806 | 120600 | 3224384830 | 17880 | 17790 | 17880 | 17790 | 28 |
| 438 | 20240806 | 120500 | 3223884590 | 17850 | 17790 | 17850 | 17790 | 89 |
| 439 | 20240806 | 120400 | 3222296410 | 17840 | 17840 | 17840 | 17840 | 0 |
| 440 | 20240806 | 120300 | 3222296410 | 17840 | 17830 | 17840 | 17830 | 4 |
| 441 | 20240806 | 120200 | 3222225070 | 17820 | 17810 | 17820 | 17810 | 6 |
| 442 | 20240806 | 120100 | 3222118190 | 17750 | 17750 | 17750 | 17750 | 10 |
| 443 | 20240806 | 120000 | 3221940690 | 17750 | 17770 | 17770 | 17730 | 853 |
| 444 | 20240806 | 115900 | 3206802930 | 17780 | 17790 | 17790 | 17780 | 80 |
| 445 | 20240806 | 115800 | 3205379750 | 17790 | 17810 | 17810 | 17790 | 729 |
| 446 | 20240806 | 115700 | 3192401880 | 17810 | 17850 | 17850 | 17810 | 2818 |
| 447 | 20240806 | 115600 | 3142159900 | 17860 | 17860 | 17860 | 17860 | 26 |
| 448 | 20240806 | 115500 | 3141695540 | 17910 | 17830 | 17910 | 17830 | 3 |
| 449 | 20240806 | 115400 | 3141641970 | 17830 | 17860 | 17860 | 17830 | 244 |
| 450 | 20240806 | 115300 | 3137290950 | 17840 | 17910 | 17910 | 17840 | 556 |
| 451 | 20240806 | 115200 | 3127362750 | 17910 | 17910 | 17910 | 17910 | 0 |
| 452 | 20240806 | 115100 | 3127362750 | 17910 | 17910 | 17910 | 17860 | 20 |
| 453 | 20240806 | 115000 | 3127005450 | 17890 | 17880 | 17890 | 17850 | 232 |
| 454 | 20240806 | 114900 | 3122862600 | 17840 | 17840 | 17840 | 17840 | 2 |
| 455 | 20240806 | 114800 | 3122826920 | 17860 | 17860 | 17860 | 17860 | 10 |
| 456 | 20240806 | 114700 | 3122648320 | 17860 | 17860 | 17860 | 17860 | 10 |
| 457 | 20240806 | 114600 | 3122469720 | 17860 | 17860 | 17860 | 17860 | 105 |
| 458 | 20240806 | 114500 | 3120594420 | 17870 | 17910 | 17910 | 17870 | 188 |
| 459 | 20240806 | 114400 | 3117229540 | 17870 | 17910 | 17930 | 17870 | 128 |
| 460 | 20240806 | 114300 | 3114938060 | 17880 | 17880 | 17890 | 17870 | 135 |
| 461 | 20240806 | 114200 | 3112523480 | 17870 | 17850 | 17870 | 17830 | 43 |
| 462 | 20240806 | 114100 | 3111756430 | 17880 | 17880 | 17880 | 17880 | 61 |
| 463 | 20240806 | 114000 | 3110665750 | 17870 | 17870 | 17870 | 17870 | 8 |
| 464 | 20240806 | 113900 | 3110522790 | 17870 | 17870 | 17870 | 17870 | 1 |
| 465 | 20240806 | 113800 | 3110504920 | 17920 | 17920 | 17920 | 17920 | 100 |
| 466 | 20240806 | 113700 | 3108712920 | 17910 | 17870 | 17910 | 17870 | 132 |
| 467 | 20240806 | 113600 | 3106350560 | 17920 | 17920 | 17920 | 17920 | 0 |
| 468 | 20240806 | 113500 | 3106350560 | 17920 | 17910 | 17920 | 17890 | 666 |
| 469 | 20240806 | 113400 | 3094422960 | 17910 | 17950 | 17960 | 17910 | 1704 |
| 470 | 20240806 | 113300 | 3063886170 | 17900 | 17900 | 17900 | 17890 | 17 |
| 471 | 20240806 | 113200 | 3063581940 | 17940 | 17940 | 17940 | 17940 | 100 |
| 472 | 20240806 | 113100 | 3061787940 | 17930 | 17930 | 17930 | 17930 | 101 |
| 473 | 20240806 | 113000 | 3059977010 | 17890 | 17890 | 17890 | 17890 | 0 |
| 474 | 20240806 | 112900 | 3059977010 | 17890 | 17900 | 17900 | 17890 | 4 |
| 475 | 20240806 | 112800 | 3059905440 | 17940 | 17940 | 17940 | 17940 | 0 |
| 476 | 20240806 | 112700 | 3059905440 | 17940 | 17890 | 17940 | 17890 | 27 |
| 477 | 20240806 | 112600 | 3059421110 | 17890 | 17850 | 17890 | 17840 | 307 |
| 478 | 20240806 | 112500 | 3053938020 | 17850 | 17850 | 17850 | 17850 | 1 |
| 479 | 20240806 | 112400 | 3053920170 | 17850 | 17850 | 17850 | 17850 | 13 |
| 480 | 20240806 | 112300 | 3053688120 | 17850 | 17850 | 17850 | 17850 | 0 |
| 481 | 20240806 | 112200 | 3053688120 | 17850 | 17850 | 17850 | 17850 | 91 |
| 482 | 20240806 | 112100 | 3052063770 | 17850 | 17850 | 17850 | 17850 | 45 |
| 483 | 20240806 | 112000 | 3051260520 | 17850 | 17940 | 17950 | 17850 | 335 |
| 484 | 20240806 | 111900 | 3045250510 | 17860 | 17860 | 17860 | 17860 | 1 |
| 485 | 20240806 | 111800 | 3045232650 | 17940 | 17940 | 17940 | 17940 | 105 |
| 486 | 20240806 | 111700 | 3043348950 | 17940 | 17900 | 17940 | 17900 | 40 |
| 487 | 20240806 | 111600 | 3042631390 | 17870 | 17870 | 17870 | 17870 | 92 |
| 488 | 20240806 | 111500 | 3040987350 | 17800 | 17800 | 17800 | 17800 | 0 |
| 489 | 20240806 | 111400 | 3040987350 | 17800 | 17810 | 17810 | 17800 | 133 |
| 490 | 20240806 | 111300 | 3038618680 | 17810 | 17830 | 17830 | 17810 | 182 |
| 491 | 20240806 | 111200 | 3035375260 | 17810 | 17860 | 17860 | 17810 | 245 |
| 492 | 20240806 | 111100 | 3031001410 | 17850 | 17840 | 17850 | 17800 | 79 |
| 493 | 20240806 | 111000 | 3029592870 | 17820 | 17820 | 17820 | 17820 | 300 |
| 494 | 20240806 | 110900 | 3024246870 | 17800 | 17800 | 17800 | 17800 | 131 |
| 495 | 20240806 | 110800 | 3021915070 | 17800 | 17870 | 17870 | 17800 | 125 |
| 496 | 20240806 | 110700 | 3019683070 | 17870 | 17900 | 17900 | 17860 | 558 |
| 497 | 20240806 | 110600 | 3009711580 | 17900 | 17900 | 17900 | 17900 | 0 |
| 498 | 20240806 | 110500 | 3009711580 | 17900 | 17900 | 17900 | 17900 | 50 |
| 499 | 20240806 | 110400 | 3008816580 | 17900 | 17960 | 17960 | 17900 | 206 |
| 500 | 20240806 | 110300 | 3005128820 | 17970 | 17960 | 17970 | 17960 | 320 |
| 501 | 20240806 | 110200 | 2999379440 | 17960 | 17870 | 17960 | 17870 | 468 |
| 502 | 20240806 | 110100 | 2990995040 | 17870 | 17870 | 17870 | 17870 | 0 |
| 503 | 20240806 | 110000 | 2990995040 | 17870 | 17910 | 17910 | 17870 | 122 |
| 504 | 20240806 | 105900 | 2988812920 | 17890 | 17890 | 17890 | 17890 | 994 |
| 505 | 20240806 | 105800 | 2971030260 | 17890 | 17890 | 17890 | 17890 | 1 |
| 506 | 20240806 | 105700 | 2971012370 | 17890 | 17890 | 17890 | 17890 | 404 |
| 507 | 20240806 | 105600 | 2963784810 | 17860 | 17850 | 17860 | 17850 | 35 |
| 508 | 20240806 | 105500 | 2963159960 | 17850 | 17850 | 17860 | 17850 | 56 |
| 509 | 20240806 | 105400 | 2962159860 | 17970 | 17970 | 17970 | 17970 | 194 |
| 510 | 20240806 | 105300 | 2958673680 | 17970 | 17960 | 17970 | 17960 | 100 |
| 511 | 20240806 | 105200 | 2956877380 | 17950 | 17960 | 17970 | 17950 | 67 |
| 512 | 20240806 | 105100 | 2955674250 | 17950 | 17910 | 17950 | 17770 | 262 |
| 513 | 20240806 | 105000 | 2950974770 | 17930 | 17930 | 17930 | 17930 | 0 |
| 514 | 20240806 | 104900 | 2950974770 | 17930 | 17920 | 17930 | 17920 | 646 |
| 515 | 20240806 | 104800 | 2939398270 | 17900 | 17780 | 17900 | 17780 | 1232 |
| 516 | 20240806 | 104700 | 2917483950 | 17780 | 17660 | 17790 | 17650 | 1663 |
| 517 | 20240806 | 104600 | 2887939840 | 17650 | 17750 | 17770 | 17610 | 500 |
| 518 | 20240806 | 104500 | 2879064540 | 17740 | 17730 | 17740 | 17610 | 624 |
| 519 | 20240806 | 104400 | 2867996510 | 17700 | 17520 | 17730 | 17520 | 1048 |
| 520 | 20240806 | 104300 | 2849544890 | 17590 | 17450 | 17590 | 17420 | 6232 |
| 521 | 20240806 | 104200 | 2740799230 | 17450 | 17520 | 17520 | 17450 | 5422 |
| 522 | 20240806 | 104100 | 2645896790 | 17520 | 17570 | 17570 | 17520 | 1569 |
| 523 | 20240806 | 104000 | 2618386620 | 17570 | 17610 | 17610 | 17570 | 3910 |
| 524 | 20240806 | 103900 | 2549601860 | 17620 | 17670 | 17680 | 17620 | 1715 |
| 525 | 20240806 | 103800 | 2519337050 | 17670 | 17680 | 17700 | 17650 | 923 |
| 526 | 20240806 | 103700 | 2503028460 | 17680 | 17690 | 17760 | 17680 | 151 |
| 527 | 20240806 | 103600 | 2500350500 | 17760 | 17760 | 17760 | 17670 | 691 |
| 528 | 20240806 | 103500 | 2488127410 | 17700 | 17720 | 17720 | 17670 | 1728 |
| 529 | 20240806 | 103400 | 2457535160 | 17720 | 17770 | 17770 | 17720 | 116 |
| 530 | 20240806 | 103300 | 2455479460 | 17770 | 17750 | 17780 | 17720 | 2708 |
| 531 | 20240806 | 103200 | 2407456020 | 17750 | 17800 | 17800 | 17750 | 5582 |
| 532 | 20240806 | 103100 | 2308252400 | 17800 | 17810 | 17810 | 17800 | 364 |
| 533 | 20240806 | 103000 | 2301771760 | 17810 | 17840 | 17840 | 17810 | 498 |
| 534 | 20240806 | 102900 | 2292892800 | 17850 | 17880 | 17880 | 17850 | 709 |
| 535 | 20240806 | 102800 | 2280231890 | 17880 | 17890 | 17890 | 17880 | 117 |
| 536 | 20240806 | 102700 | 2278139860 | 17900 | 17900 | 17900 | 17900 | 188 |
| 537 | 20240806 | 102600 | 2274774660 | 17900 | 17920 | 17950 | 17900 | 814 |
| 538 | 20240806 | 102500 | 2260200210 | 17940 | 17950 | 17960 | 17930 | 2521 |
| 539 | 20240806 | 102400 | 2214980390 | 17960 | 17950 | 17960 | 17950 | 143 |
| 540 | 20240806 | 102300 | 2212413110 | 17940 | 17940 | 17940 | 17940 | 88 |
| 541 | 20240806 | 102200 | 2210834390 | 17940 | 17930 | 17940 | 17930 | 239 |
| 542 | 20240806 | 102100 | 2206549070 | 18000 | 18010 | 18020 | 18000 | 17 |
| 543 | 20240806 | 102000 | 2206242990 | 18000 | 17870 | 18000 | 17870 | 1311 |
| 544 | 20240806 | 101900 | 2182703860 | 17870 | 17880 | 17890 | 17870 | 542 |
| 545 | 20240806 | 101800 | 2173012410 | 17880 | 17950 | 17950 | 17880 | 2067 |
| 546 | 20240806 | 101700 | 2136025640 | 17920 | 17970 | 18010 | 17910 | 1683 |
| 547 | 20240806 | 101600 | 2105771150 | 17970 | 18090 | 18090 | 17970 | 2769 |
| 548 | 20240806 | 101500 | 2055842970 | 18090 | 18020 | 18120 | 18020 | 111 |
| 549 | 20240806 | 101400 | 2053836670 | 18020 | 18030 | 18140 | 18020 | 113 |
| 550 | 20240806 | 101300 | 2051798670 | 18150 | 18030 | 18150 | 18030 | 2705 |
| 551 | 20240806 | 101200 | 2002953390 | 17990 | 18040 | 18050 | 17900 | 1812 |
| 552 | 20240806 | 101100 | 1970325010 | 18050 | 18100 | 18100 | 18040 | 3856 |
| 553 | 20240806 | 101000 | 1900649930 | 18150 | 18150 | 18150 | 18150 | 5 |
| 554 | 20240806 | 100900 | 1900559180 | 18100 | 18140 | 18150 | 18100 | 275 |
| 555 | 20240806 | 100800 | 1895579030 | 18120 | 18220 | 18220 | 18120 | 1563 |
| 556 | 20240806 | 100700 | 1867173580 | 18220 | 18290 | 18290 | 18220 | 1080 |
| 557 | 20240806 | 100600 | 1847447680 | 18280 | 18260 | 18280 | 18260 | 458 |
| 558 | 20240806 | 100500 | 1839081260 | 18280 | 18330 | 18330 | 18250 | 1084 |
| 559 | 20240806 | 100400 | 1819266340 | 18270 | 18300 | 18300 | 18270 | 36 |
| 560 | 20240806 | 100300 | 1818607660 | 18300 | 18290 | 18340 | 18290 | 397 |
| 561 | 20240806 | 100200 | 1811340440 | 18270 | 18220 | 18270 | 18210 | 1347 |
| 562 | 20240806 | 100100 | 1786753820 | 18220 | 18300 | 18300 | 18210 | 302 |
| 563 | 20240806 | 100000 | 1781241240 | 18210 | 18250 | 18300 | 18210 | 147 |
| 564 | 20240806 | 095900 | 1778556830 | 18200 | 18230 | 18230 | 18200 | 134 |
| 565 | 20240806 | 095800 | 1776115130 | 18230 | 18230 | 18300 | 18210 | 1978 |
| 566 | 20240806 | 095700 | 1740067500 | 18310 | 18310 | 18390 | 18260 | 2000 |
| 567 | 20240806 | 095600 | 1703442620 | 18300 | 18260 | 18300 | 18230 | 856 |
| 568 | 20240806 | 095500 | 1687794510 | 18290 | 18230 | 18290 | 18210 | 550 |
| 569 | 20240806 | 095400 | 1677760320 | 18220 | 18200 | 18220 | 18190 | 426 |
| 570 | 20240806 | 095300 | 1670005440 | 18200 | 18160 | 18220 | 18160 | 1938 |
| 571 | 20240806 | 095200 | 1634745320 | 18160 | 18150 | 18170 | 18140 | 214 |
| 572 | 20240806 | 095100 | 1630858190 | 18150 | 18130 | 18160 | 18100 | 595 |
| 573 | 20240806 | 095000 | 1620064120 | 18140 | 18100 | 18140 | 18100 | 52 |
| 574 | 20240806 | 094900 | 1619120920 | 18150 | 18130 | 18150 | 18080 | 573 |
| 575 | 20240806 | 094800 | 1608732680 | 18120 | 18010 | 18120 | 18010 | 1518 |
| 576 | 20240806 | 094700 | 1581269550 | 18000 | 17990 | 18000 | 17990 | 301 |
| 577 | 20240806 | 094600 | 1575852060 | 17990 | 17990 | 17990 | 17990 | 55 |
| 578 | 20240806 | 094500 | 1574862610 | 17980 | 17990 | 17990 | 17980 | 12 |
| 579 | 20240806 | 094400 | 1574646840 | 18040 | 18020 | 18090 | 17920 | 1578 |
| 580 | 20240806 | 094300 | 1546164160 | 18010 | 18080 | 18090 | 18010 | 741 |
| 581 | 20240806 | 094200 | 1532787860 | 18080 | 18040 | 18080 | 18040 | 684 |
| 582 | 20240806 | 094100 | 1520438670 | 18050 | 17950 | 18060 | 17890 | 3719 |
| 583 | 20240806 | 094000 | 1453422900 | 17980 | 17870 | 17980 | 17870 | 507 |
| 584 | 20240806 | 093900 | 1444329450 | 17960 | 17900 | 18000 | 17850 | 1458 |
| 585 | 20240806 | 093800 | 1418241060 | 18010 | 17900 | 18010 | 17850 | 1396 |
| 586 | 20240806 | 093700 | 1393198500 | 17800 | 17950 | 18000 | 17800 | 1004 |
| 587 | 20240806 | 093600 | 1375215240 | 17980 | 17980 | 18000 | 17980 | 559 |
| 588 | 20240806 | 093500 | 1365163270 | 18000 | 18000 | 18040 | 18000 | 3892 |
| 589 | 20240806 | 093400 | 1295079950 | 17950 | 17910 | 18000 | 17910 | 1090 |
| 590 | 20240806 | 093300 | 1275494890 | 17950 | 17760 | 17960 | 17760 | 9816 |
| 591 | 20240806 | 093200 | 1100514720 | 17740 | 17800 | 17820 | 17740 | 287 |
| 592 | 20240806 | 093100 | 1095413280 | 17800 | 17860 | 17860 | 17800 | 235 |
| 593 | 20240806 | 093000 | 1091221120 | 17800 | 17630 | 17840 | 17630 | 3706 |
| 594 | 20240806 | 092900 | 1025425000 | 17730 | 17760 | 17760 | 17600 | 720 |
| 595 | 20240806 | 092800 | 1012712780 | 17850 | 17870 | 17870 | 17750 | 255 |
| 596 | 20240806 | 092700 | 1008166860 | 17870 | 17810 | 17870 | 17810 | 726 |
| 597 | 20240806 | 092600 | 995202920 | 17810 | 17830 | 17870 | 17750 | 680 |
| 598 | 20240806 | 092500 | 983088460 | 17830 | 17740 | 17830 | 17500 | 2983 |
| 599 | 20240806 | 092400 | 930148380 | 17730 | 17730 | 17760 | 17730 | 258 |
| 600 | 20240806 | 092300 | 925573740 | 17730 | 17760 | 17810 | 17730 | 1659 |
| 601 | 20240806 | 092200 | 896127920 | 17760 | 17880 | 17880 | 17760 | 2696 |
| 602 | 20240806 | 092100 | 848138390 | 17880 | 17850 | 17890 | 17850 | 412 |
| 603 | 20240806 | 092000 | 840771300 | 17850 | 17760 | 17850 | 17760 | 1084 |
| 604 | 20240806 | 091900 | 821494770 | 17800 | 17830 | 17930 | 17760 | 2967 |
| 605 | 20240806 | 091800 | 768571470 | 17830 | 17820 | 17830 | 17810 | 811 |
| 606 | 20240806 | 091700 | 754115920 | 17820 | 17810 | 17820 | 17810 | 726 |
| 607 | 20240806 | 091600 | 741184040 | 17800 | 17750 | 17860 | 17730 | 3590 |
| 608 | 20240806 | 091500 | 677297380 | 17750 | 17630 | 17780 | 17630 | 7556 |
| 609 | 20240806 | 091400 | 543646520 | 17530 | 17530 | 17560 | 17520 | 900 |
| 610 | 20240806 | 091300 | 527871600 | 17530 | 17520 | 17670 | 17520 | 537 |
| 611 | 20240806 | 091200 | 518399020 | 17670 | 17570 | 17690 | 17570 | 1820 |
| 612 | 20240806 | 091100 | 486331350 | 17510 | 17310 | 17510 | 17310 | 588 |
| 613 | 20240806 | 091000 | 476081160 | 17300 | 17320 | 17320 | 17280 | 1196 |
| 614 | 20240806 | 090900 | 455388240 | 17320 | 17320 | 17400 | 17320 | 1488 |
| 615 | 20240806 | 090800 | 429606660 | 17320 | 17420 | 17420 | 17280 | 1999 |
| 616 | 20240806 | 090700 | 394924180 | 17500 | 17610 | 17700 | 17420 | 2202 |
| 617 | 20240806 | 090600 | 356143200 | 17660 | 17750 | 17770 | 17660 | 1461 |
| 618 | 20240806 | 090500 | 330235120 | 17750 | 17710 | 17770 | 17650 | 665 |
| 619 | 20240806 | 090400 | 318450120 | 17700 | 17740 | 17740 | 17700 | 1001 |
| 620 | 20240806 | 090300 | 300713670 | 17620 | 17630 | 17790 | 17610 | 2754 |
| 621 | 20240806 | 090200 | 251994700 | 17790 | 17760 | 17790 | 17610 | 1822 |
| 622 | 20240806 | 090100 | 219725530 | 17800 | 17670 | 17800 | 17410 | 3930 |
| 623 | 20240806 | 090000 | 150206000 | 17700 | 17280 | 17700 | 17280 | 8120 |