34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 193100 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 2865 |
| 3 | 20240807 | 193000 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 4 | 20240807 | 192900 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 5 | 20240807 | 192800 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 6 | 20240807 | 192700 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 7 | 20240807 | 192600 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 8 | 20240807 | 192500 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 9 | 20240807 | 192400 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 10 | 20240807 | 192300 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 11 | 20240807 | 192200 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 12 | 20240807 | 192100 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 13 | 20240807 | 192000 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 14 | 20240807 | 191900 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 15 | 20240807 | 191800 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 16 | 20240807 | 191700 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 17 | 20240807 | 191600 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 18 | 20240807 | 191500 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 19 | 20240807 | 191400 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 20 | 20240807 | 191300 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 21 | 20240807 | 191200 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 22 | 20240807 | 191100 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 23 | 20240807 | 191000 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 24 | 20240807 | 190900 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 25 | 20240807 | 190800 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 26 | 20240807 | 190700 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 27 | 20240807 | 190600 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 28 | 20240807 | 190500 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 29 | 20240807 | 190400 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 30 | 20240807 | 190300 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 31 | 20240807 | 190200 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 32 | 20240807 | 190100 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 2865 |
| 33 | 20240807 | 190000 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 34 | 20240807 | 185900 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 35 | 20240807 | 185800 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 36 | 20240807 | 185700 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 37 | 20240807 | 185600 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 38 | 20240807 | 185500 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 39 | 20240807 | 185400 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 40 | 20240807 | 185300 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 41 | 20240807 | 185200 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 42 | 20240807 | 185100 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 43 | 20240807 | 185000 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 44 | 20240807 | 184900 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 45 | 20240807 | 184800 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 46 | 20240807 | 184700 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 47 | 20240807 | 184600 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 48 | 20240807 | 184500 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 49 | 20240807 | 184400 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 50 | 20240807 | 184300 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 51 | 20240807 | 184200 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 52 | 20240807 | 184100 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 53 | 20240807 | 184000 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 54 | 20240807 | 183900 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 55 | 20240807 | 183800 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 56 | 20240807 | 183700 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 57 | 20240807 | 183600 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 58 | 20240807 | 183500 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 59 | 20240807 | 183400 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 60 | 20240807 | 183300 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 61 | 20240807 | 183200 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 62 | 20240807 | 183100 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 2865 |
| 63 | 20240807 | 183000 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 64 | 20240807 | 182900 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 65 | 20240807 | 182800 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 66 | 20240807 | 182700 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 67 | 20240807 | 182600 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 68 | 20240807 | 182500 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 69 | 20240807 | 182400 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 70 | 20240807 | 182300 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 71 | 20240807 | 182200 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 72 | 20240807 | 182100 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 73 | 20240807 | 182000 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 74 | 20240807 | 181900 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 75 | 20240807 | 181800 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 76 | 20240807 | 181700 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 77 | 20240807 | 181600 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 78 | 20240807 | 181500 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 79 | 20240807 | 181400 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 80 | 20240807 | 181300 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 81 | 20240807 | 181200 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 82 | 20240807 | 181100 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 83 | 20240807 | 181000 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 84 | 20240807 | 180900 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 85 | 20240807 | 180800 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 86 | 20240807 | 180700 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 87 | 20240807 | 180600 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 88 | 20240807 | 180500 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 89 | 20240807 | 180400 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 90 | 20240807 | 180300 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 91 | 20240807 | 180200 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 92 | 20240807 | 180100 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 2865 |
| 93 | 20240807 | 180000 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 94 | 20240807 | 175900 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 95 | 20240807 | 175800 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 96 | 20240807 | 175700 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 97 | 20240807 | 175600 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 98 | 20240807 | 175500 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 99 | 20240807 | 175400 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 100 | 20240807 | 175300 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 101 | 20240807 | 175200 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 102 | 20240807 | 175100 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 103 | 20240807 | 175000 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 104 | 20240807 | 174900 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 105 | 20240807 | 174800 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 106 | 20240807 | 174700 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 107 | 20240807 | 174600 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 108 | 20240807 | 174500 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 109 | 20240807 | 174400 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 110 | 20240807 | 174300 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 111 | 20240807 | 174200 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 112 | 20240807 | 174100 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 113 | 20240807 | 174000 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 114 | 20240807 | 173900 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 115 | 20240807 | 173800 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 116 | 20240807 | 173700 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 117 | 20240807 | 173600 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 118 | 20240807 | 173500 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 119 | 20240807 | 173400 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 120 | 20240807 | 173300 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 121 | 20240807 | 173200 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 122 | 20240807 | 173100 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 2865 |
| 123 | 20240807 | 173000 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 124 | 20240807 | 172900 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 125 | 20240807 | 172800 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 126 | 20240807 | 172700 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 127 | 20240807 | 172600 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 128 | 20240807 | 172500 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 129 | 20240807 | 172400 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 130 | 20240807 | 172300 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 131 | 20240807 | 172200 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 132 | 20240807 | 172100 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 133 | 20240807 | 172000 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 134 | 20240807 | 171900 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 135 | 20240807 | 171800 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 136 | 20240807 | 171700 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 137 | 20240807 | 171600 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 138 | 20240807 | 171500 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 139 | 20240807 | 171400 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 140 | 20240807 | 171300 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 141 | 20240807 | 171200 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 142 | 20240807 | 171100 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 143 | 20240807 | 171000 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 144 | 20240807 | 170900 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 145 | 20240807 | 170800 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 146 | 20240807 | 170700 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 147 | 20240807 | 170600 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 148 | 20240807 | 170500 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 149 | 20240807 | 170400 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 150 | 20240807 | 170300 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 151 | 20240807 | 170200 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 152 | 20240807 | 170100 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 2865 |
| 153 | 20240807 | 170000 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 154 | 20240807 | 165900 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 155 | 20240807 | 165800 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 156 | 20240807 | 165700 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 157 | 20240807 | 165600 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 158 | 20240807 | 165500 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 159 | 20240807 | 165400 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 160 | 20240807 | 165300 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 161 | 20240807 | 165200 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 162 | 20240807 | 165100 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 163 | 20240807 | 165000 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 164 | 20240807 | 164900 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 165 | 20240807 | 164800 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 166 | 20240807 | 164700 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 167 | 20240807 | 164600 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 168 | 20240807 | 164500 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 169 | 20240807 | 164400 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 170 | 20240807 | 164300 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 171 | 20240807 | 164200 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 172 | 20240807 | 164100 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 173 | 20240807 | 164000 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 174 | 20240807 | 163900 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 175 | 20240807 | 163800 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 176 | 20240807 | 163700 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 177 | 20240807 | 163600 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 178 | 20240807 | 163500 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 179 | 20240807 | 163400 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 180 | 20240807 | 163300 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 181 | 20240807 | 163200 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 182 | 20240807 | 163100 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 2865 |
| 183 | 20240807 | 163000 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 184 | 20240807 | 162900 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 185 | 20240807 | 162800 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 186 | 20240807 | 162700 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 187 | 20240807 | 162600 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 188 | 20240807 | 162500 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 189 | 20240807 | 162400 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 190 | 20240807 | 162300 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 191 | 20240807 | 162200 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 192 | 20240807 | 162100 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 193 | 20240807 | 162000 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 194 | 20240807 | 161900 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 195 | 20240807 | 161800 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 196 | 20240807 | 161700 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 197 | 20240807 | 161600 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 198 | 20240807 | 161500 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 199 | 20240807 | 161400 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 200 | 20240807 | 161300 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 201 | 20240807 | 161200 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 202 | 20240807 | 161100 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 203 | 20240807 | 161000 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 204 | 20240807 | 160900 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 205 | 20240807 | 160800 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 206 | 20240807 | 160700 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 207 | 20240807 | 160600 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 208 | 20240807 | 160500 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 209 | 20240807 | 160400 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 210 | 20240807 | 160300 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 211 | 20240807 | 160200 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 212 | 20240807 | 160100 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 2865 |
| 213 | 20240807 | 160000 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 214 | 20240807 | 155900 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 215 | 20240807 | 155800 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 216 | 20240807 | 155700 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 217 | 20240807 | 155600 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 218 | 20240807 | 155500 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 219 | 20240807 | 155400 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 220 | 20240807 | 155300 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 221 | 20240807 | 155200 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 222 | 20240807 | 155100 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 223 | 20240807 | 155000 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 224 | 20240807 | 154900 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 225 | 20240807 | 154800 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 226 | 20240807 | 154700 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 227 | 20240807 | 154600 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 228 | 20240807 | 154500 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 229 | 20240807 | 154400 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 230 | 20240807 | 154300 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 231 | 20240807 | 154200 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 232 | 20240807 | 154100 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 233 | 20240807 | 154000 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 234 | 20240807 | 153900 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 235 | 20240807 | 153800 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 236 | 20240807 | 153700 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 237 | 20240807 | 153600 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 238 | 20240807 | 153500 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 239 | 20240807 | 153400 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 240 | 20240807 | 153300 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 241 | 20240807 | 153200 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 0 |
| 242 | 20240807 | 153100 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 2865 |
| 243 | 20240807 | 153000 | 5071213100 | 19570 | 19570 | 19570 | 19570 | 2865 |
| 244 | 20240807 | 152900 | 5015145050 | 19530 | 19530 | 19530 | 19530 | 0 |
| 245 | 20240807 | 152800 | 5015145050 | 19530 | 19530 | 19530 | 19530 | 0 |
| 246 | 20240807 | 152700 | 5015145050 | 19530 | 19530 | 19530 | 19530 | 0 |
| 247 | 20240807 | 152600 | 5015145050 | 19530 | 19530 | 19530 | 19530 | 0 |
| 248 | 20240807 | 152500 | 5015145050 | 19530 | 19530 | 19530 | 19530 | 0 |
| 249 | 20240807 | 152400 | 5015145050 | 19530 | 19530 | 19530 | 19530 | 0 |
| 250 | 20240807 | 152300 | 5015145050 | 19530 | 19530 | 19530 | 19530 | 0 |
| 251 | 20240807 | 152200 | 5015145050 | 19530 | 19530 | 19530 | 19530 | 0 |
| 252 | 20240807 | 152100 | 5015145050 | 19530 | 19530 | 19530 | 19530 | 0 |
| 253 | 20240807 | 152000 | 5015145050 | 19530 | 19530 | 19530 | 19530 | 0 |
| 254 | 20240807 | 151900 | 5015145050 | 19530 | 19530 | 19540 | 19530 | 843 |
| 255 | 20240807 | 151800 | 4998681090 | 19530 | 19550 | 19550 | 19490 | 3996 |
| 256 | 20240807 | 151700 | 4920673690 | 19570 | 19550 | 19570 | 19550 | 151 |
| 257 | 20240807 | 151600 | 4917720820 | 19550 | 19550 | 19550 | 19550 | 79 |
| 258 | 20240807 | 151500 | 4916176370 | 19570 | 19550 | 19570 | 19550 | 447 |
| 259 | 20240807 | 151400 | 4907434520 | 19570 | 19550 | 19570 | 19550 | 4 |
| 260 | 20240807 | 151300 | 4907356280 | 19570 | 19560 | 19580 | 19550 | 208 |
| 261 | 20240807 | 151200 | 4903288470 | 19580 | 19590 | 19590 | 19560 | 386 |
| 262 | 20240807 | 151100 | 4895735150 | 19570 | 19610 | 19650 | 19570 | 1752 |
| 263 | 20240807 | 151000 | 4861418570 | 19650 | 19620 | 19720 | 19600 | 358 |
| 264 | 20240807 | 150900 | 4854397340 | 19730 | 19710 | 19730 | 19680 | 219 |
| 265 | 20240807 | 150800 | 4850086850 | 19740 | 19580 | 19740 | 19580 | 542 |
| 266 | 20240807 | 150700 | 4839397230 | 19570 | 19550 | 19570 | 19550 | 644 |
| 267 | 20240807 | 150600 | 4826795720 | 19570 | 19560 | 19570 | 19550 | 113 |
| 268 | 20240807 | 150500 | 4824585530 | 19570 | 19560 | 19570 | 19550 | 338 |
| 269 | 20240807 | 150400 | 4817976330 | 19570 | 19590 | 19590 | 19560 | 718 |
| 270 | 20240807 | 150300 | 4803923020 | 19590 | 19570 | 19610 | 19570 | 687 |
| 271 | 20240807 | 150200 | 4790474240 | 19610 | 19600 | 19620 | 19570 | 436 |
| 272 | 20240807 | 150100 | 4781937190 | 19620 | 19570 | 19620 | 19570 | 292 |
| 273 | 20240807 | 150000 | 4776212650 | 19610 | 19620 | 19620 | 19580 | 46 |
| 274 | 20240807 | 145900 | 4775311020 | 19580 | 19590 | 19690 | 19570 | 1083 |
| 275 | 20240807 | 145800 | 4754090680 | 19580 | 19580 | 19580 | 19570 | 1114 |
| 276 | 20240807 | 145700 | 4732278870 | 19580 | 19570 | 19580 | 19570 | 129 |
| 277 | 20240807 | 145600 | 4729753860 | 19570 | 19570 | 19580 | 19570 | 562 |
| 278 | 20240807 | 145500 | 4718755440 | 19570 | 19580 | 19580 | 19570 | 45 |
| 279 | 20240807 | 145400 | 4717874400 | 19570 | 19570 | 19570 | 19570 | 24 |
| 280 | 20240807 | 145300 | 4717404720 | 19570 | 19570 | 19570 | 19560 | 1110 |
| 281 | 20240807 | 145200 | 4695686880 | 19580 | 19570 | 19580 | 19570 | 200 |
| 282 | 20240807 | 145100 | 4691771110 | 19580 | 19560 | 19580 | 19560 | 213 |
| 283 | 20240807 | 145000 | 4687600630 | 19580 | 19570 | 19580 | 19550 | 781 |
| 284 | 20240807 | 144900 | 4672308930 | 19550 | 19580 | 19580 | 19550 | 20 |
| 285 | 20240807 | 144800 | 4671917690 | 19580 | 19530 | 19580 | 19530 | 999 |
| 286 | 20240807 | 144700 | 4652380300 | 19520 | 19530 | 19550 | 19520 | 284 |
| 287 | 20240807 | 144600 | 4646834250 | 19550 | 19530 | 19550 | 19530 | 29 |
| 288 | 20240807 | 144500 | 4646267820 | 19530 | 19540 | 19570 | 19510 | 2515 |
| 289 | 20240807 | 144400 | 4597169950 | 19540 | 19540 | 19570 | 19540 | 287 |
| 290 | 20240807 | 144300 | 4591557760 | 19570 | 19530 | 19570 | 19530 | 4 |
| 291 | 20240807 | 144200 | 4591479520 | 19510 | 19570 | 19580 | 19500 | 2799 |
| 292 | 20240807 | 144100 | 4536847040 | 19570 | 19550 | 19570 | 19540 | 419 |
| 293 | 20240807 | 144000 | 4528657530 | 19560 | 19580 | 19590 | 19560 | 455 |
| 294 | 20240807 | 143900 | 4519753260 | 19580 | 19580 | 19580 | 19570 | 194 |
| 295 | 20240807 | 143800 | 4515954850 | 19570 | 19590 | 19590 | 19570 | 816 |
| 296 | 20240807 | 143700 | 4499979760 | 19600 | 19650 | 19650 | 19600 | 1593 |
| 297 | 20240807 | 143600 | 4468724520 | 19660 | 19680 | 19680 | 19650 | 279 |
| 298 | 20240807 | 143500 | 4463237090 | 19680 | 19680 | 19690 | 19680 | 157 |
| 299 | 20240807 | 143400 | 4460147030 | 19680 | 19690 | 19690 | 19680 | 49 |
| 300 | 20240807 | 143300 | 4459182700 | 19680 | 19650 | 19680 | 19640 | 765 |
| 301 | 20240807 | 143200 | 4444144940 | 19650 | 19670 | 19670 | 19650 | 718 |
| 302 | 20240807 | 143100 | 4430027330 | 19680 | 19670 | 19680 | 19670 | 70 |
| 303 | 20240807 | 143000 | 4428650020 | 19670 | 19670 | 19680 | 19660 | 894 |
| 304 | 20240807 | 142900 | 4411066770 | 19670 | 19670 | 19680 | 19660 | 377 |
| 305 | 20240807 | 142800 | 4403651080 | 19670 | 19670 | 19670 | 19670 | 42 |
| 306 | 20240807 | 142700 | 4402824940 | 19670 | 19730 | 19740 | 19670 | 3248 |
| 307 | 20240807 | 142600 | 4338874190 | 19730 | 19730 | 19740 | 19730 | 93 |
| 308 | 20240807 | 142500 | 4337038910 | 19730 | 19730 | 19750 | 19730 | 217 |
| 309 | 20240807 | 142400 | 4332755960 | 19720 | 19730 | 19740 | 19710 | 1216 |
| 310 | 20240807 | 142300 | 4308781670 | 19730 | 19740 | 19740 | 19730 | 65 |
| 311 | 20240807 | 142200 | 4307498740 | 19730 | 19740 | 19740 | 19730 | 128 |
| 312 | 20240807 | 142100 | 4304972060 | 19730 | 19730 | 19750 | 19730 | 176 |
| 313 | 20240807 | 142000 | 4301499380 | 19730 | 19760 | 19770 | 19730 | 362 |
| 314 | 20240807 | 141900 | 4294352010 | 19740 | 19750 | 19750 | 19740 | 223 |
| 315 | 20240807 | 141800 | 4289948770 | 19760 | 19750 | 19760 | 19750 | 124 |
| 316 | 20240807 | 141700 | 4287499590 | 19760 | 19740 | 19770 | 19740 | 53 |
| 317 | 20240807 | 141600 | 4286452350 | 19770 | 19780 | 19780 | 19750 | 929 |
| 318 | 20240807 | 141500 | 4268087510 | 19780 | 19810 | 19810 | 19780 | 1035 |
| 319 | 20240807 | 141400 | 4247598810 | 19800 | 19800 | 19800 | 19800 | 71 |
| 320 | 20240807 | 141300 | 4246193010 | 19800 | 19800 | 19810 | 19800 | 140 |
| 321 | 20240807 | 141200 | 4243420370 | 19800 | 19800 | 19810 | 19800 | 166 |
| 322 | 20240807 | 141100 | 4240133110 | 19810 | 19800 | 19810 | 19800 | 73 |
| 323 | 20240807 | 141000 | 4238687670 | 19800 | 19800 | 19810 | 19790 | 389 |
| 324 | 20240807 | 140900 | 4230987520 | 19800 | 19790 | 19810 | 19790 | 119 |
| 325 | 20240807 | 140800 | 4228632350 | 19800 | 19800 | 19810 | 19800 | 134 |
| 326 | 20240807 | 140700 | 4225979120 | 19790 | 19800 | 19800 | 19790 | 158 |
| 327 | 20240807 | 140600 | 4222851300 | 19830 | 19810 | 19830 | 19800 | 117 |
| 328 | 20240807 | 140500 | 4220533880 | 19830 | 19800 | 19830 | 19800 | 179 |
| 329 | 20240807 | 140400 | 4216987690 | 19790 | 19780 | 19790 | 19780 | 197 |
| 330 | 20240807 | 140300 | 4213089860 | 19790 | 19790 | 19800 | 19780 | 151 |
| 331 | 20240807 | 140200 | 4210101530 | 19790 | 19800 | 19800 | 19790 | 41 |
| 332 | 20240807 | 140100 | 4209290090 | 19800 | 19790 | 19800 | 19790 | 25 |
| 333 | 20240807 | 140000 | 4208795310 | 19790 | 19790 | 19810 | 19780 | 244 |
| 334 | 20240807 | 135900 | 4203967540 | 19800 | 19800 | 19800 | 19800 | 120 |
| 335 | 20240807 | 135800 | 4201591540 | 19810 | 19800 | 19810 | 19800 | 47 |
| 336 | 20240807 | 135700 | 4200660480 | 19800 | 19840 | 19840 | 19800 | 216 |
| 337 | 20240807 | 135600 | 4196380660 | 19840 | 19810 | 19840 | 19810 | 40 |
| 338 | 20240807 | 135500 | 4195587560 | 19810 | 19840 | 19840 | 19810 | 40 |
| 339 | 20240807 | 135400 | 4194794820 | 19810 | 19830 | 19840 | 19800 | 225 |
| 340 | 20240807 | 135300 | 4190337420 | 19810 | 19780 | 19810 | 19780 | 325 |
| 341 | 20240807 | 135200 | 4183902470 | 19800 | 19830 | 19830 | 19790 | 149 |
| 342 | 20240807 | 135100 | 4180951720 | 19840 | 19830 | 19840 | 19780 | 173 |
| 343 | 20240807 | 135000 | 4177524620 | 19830 | 19830 | 19840 | 19830 | 115 |
| 344 | 20240807 | 134900 | 4175244140 | 19830 | 19770 | 19830 | 19770 | 329 |
| 345 | 20240807 | 134800 | 4168735060 | 19750 | 19870 | 19890 | 19750 | 1169 |
| 346 | 20240807 | 134700 | 4145551380 | 19870 | 19900 | 19900 | 19870 | 290 |
| 347 | 20240807 | 134600 | 4139786600 | 19910 | 19920 | 19920 | 19910 | 281 |
| 348 | 20240807 | 134500 | 4134190860 | 19920 | 19960 | 19970 | 19920 | 705 |
| 349 | 20240807 | 134400 | 4120136150 | 19960 | 19950 | 19970 | 19950 | 34 |
| 350 | 20240807 | 134300 | 4119457620 | 19980 | 19960 | 19980 | 19960 | 27 |
| 351 | 20240807 | 134200 | 4118918480 | 19950 | 19940 | 19950 | 19940 | 261 |
| 352 | 20240807 | 134100 | 4113712520 | 19950 | 19940 | 19950 | 19940 | 160 |
| 353 | 20240807 | 134000 | 4110521710 | 19940 | 19960 | 19960 | 19940 | 299 |
| 354 | 20240807 | 133900 | 4104559190 | 19950 | 19950 | 19950 | 19950 | 256 |
| 355 | 20240807 | 133800 | 4099451990 | 19950 | 19960 | 19960 | 19950 | 58 |
| 356 | 20240807 | 133700 | 4098294850 | 19950 | 19960 | 19960 | 19950 | 82 |
| 357 | 20240807 | 133600 | 4096658440 | 19950 | 19950 | 19960 | 19950 | 189 |
| 358 | 20240807 | 133500 | 4092887610 | 19950 | 19990 | 19990 | 19950 | 457 |
| 359 | 20240807 | 133400 | 4083761580 | 19980 | 19970 | 19990 | 19970 | 531 |
| 360 | 20240807 | 133300 | 4073151890 | 19970 | 19980 | 19980 | 19970 | 296 |
| 361 | 20240807 | 133200 | 4067238430 | 19980 | 19970 | 19990 | 19950 | 342 |
| 362 | 20240807 | 133100 | 4060406960 | 19970 | 19940 | 19970 | 19940 | 541 |
| 363 | 20240807 | 133000 | 4049617140 | 19910 | 19900 | 19920 | 19860 | 321 |
| 364 | 20240807 | 132900 | 4043230070 | 19900 | 19970 | 20050 | 19900 | 1032 |
| 365 | 20240807 | 132800 | 4022614950 | 20050 | 19950 | 20050 | 19920 | 4332 |
| 366 | 20240807 | 132700 | 3935997870 | 19940 | 19900 | 19940 | 19860 | 821 |
| 367 | 20240807 | 132600 | 3919658150 | 19850 | 19880 | 19880 | 19840 | 629 |
| 368 | 20240807 | 132500 | 3907170860 | 19860 | 19910 | 19950 | 19860 | 1634 |
| 369 | 20240807 | 132400 | 3874583260 | 19910 | 19830 | 19910 | 19830 | 1088 |
| 370 | 20240807 | 132300 | 3852969070 | 19820 | 19790 | 19820 | 19790 | 269 |
| 371 | 20240807 | 132200 | 3847638600 | 19770 | 19740 | 19800 | 19730 | 938 |
| 372 | 20240807 | 132100 | 3829094130 | 19720 | 19730 | 19750 | 19720 | 166 |
| 373 | 20240807 | 132000 | 3825819580 | 19730 | 19720 | 19740 | 19720 | 191 |
| 374 | 20240807 | 131900 | 3822050980 | 19720 | 19730 | 19730 | 19720 | 112 |
| 375 | 20240807 | 131800 | 3819841430 | 19740 | 19730 | 19740 | 19710 | 298 |
| 376 | 20240807 | 131700 | 3813964740 | 19730 | 19730 | 19740 | 19730 | 150 |
| 377 | 20240807 | 131600 | 3811005210 | 19700 | 19710 | 19730 | 19700 | 1042 |
| 378 | 20240807 | 131500 | 3790467320 | 19710 | 19700 | 19720 | 19700 | 356 |
| 379 | 20240807 | 131400 | 3783451460 | 19720 | 19700 | 19720 | 19700 | 63 |
| 380 | 20240807 | 131300 | 3782209320 | 19700 | 19700 | 19740 | 19680 | 816 |
| 381 | 20240807 | 131200 | 3766133680 | 19700 | 19710 | 19720 | 19700 | 331 |
| 382 | 20240807 | 131100 | 3759612700 | 19710 | 19720 | 19730 | 19710 | 516 |
| 383 | 20240807 | 131000 | 3749436220 | 19730 | 19730 | 19740 | 19730 | 103 |
| 384 | 20240807 | 130900 | 3747404000 | 19720 | 19720 | 19750 | 19710 | 122 |
| 385 | 20240807 | 130800 | 3744998280 | 19710 | 19750 | 19750 | 19710 | 388 |
| 386 | 20240807 | 130700 | 3737343960 | 19760 | 19750 | 19760 | 19750 | 4 |
| 387 | 20240807 | 130600 | 3737264930 | 19750 | 19740 | 19760 | 19740 | 211 |
| 388 | 20240807 | 130500 | 3733098660 | 19750 | 19780 | 19780 | 19740 | 642 |
| 389 | 20240807 | 130400 | 3720420680 | 19780 | 19770 | 19780 | 19750 | 555 |
| 390 | 20240807 | 130300 | 3709458540 | 19770 | 19770 | 19780 | 19750 | 570 |
| 391 | 20240807 | 130200 | 3698194740 | 19770 | 19780 | 19780 | 19770 | 10 |
| 392 | 20240807 | 130100 | 3697997010 | 19770 | 19770 | 19770 | 19770 | 108 |
| 393 | 20240807 | 130000 | 3695861850 | 19790 | 19770 | 19790 | 19760 | 886 |
| 394 | 20240807 | 125900 | 3678346130 | 19770 | 19770 | 19780 | 19770 | 200 |
| 395 | 20240807 | 125800 | 3674392120 | 19770 | 19770 | 19770 | 19760 | 11 |
| 396 | 20240807 | 125700 | 3674174690 | 19760 | 19770 | 19790 | 19760 | 379 |
| 397 | 20240807 | 125600 | 3666684270 | 19770 | 19780 | 19780 | 19760 | 73 |
| 398 | 20240807 | 125500 | 3665240980 | 19780 | 19790 | 19790 | 19780 | 201 |
| 399 | 20240807 | 125400 | 3661265170 | 19790 | 19770 | 19800 | 19760 | 303 |
| 400 | 20240807 | 125300 | 3655271740 | 19770 | 19780 | 19790 | 19770 | 31 |
| 401 | 20240807 | 125200 | 3654658440 | 19790 | 19780 | 19790 | 19780 | 82 |
| 402 | 20240807 | 125100 | 3653035960 | 19780 | 19770 | 19780 | 19770 | 180 |
| 403 | 20240807 | 125000 | 3649476600 | 19780 | 19800 | 19800 | 19780 | 72 |
| 404 | 20240807 | 124900 | 3648052140 | 19800 | 19800 | 19800 | 19800 | 7 |
| 405 | 20240807 | 124800 | 3647913540 | 19760 | 19800 | 19800 | 19760 | 313 |
| 406 | 20240807 | 124700 | 3641722680 | 19800 | 19790 | 19810 | 19790 | 446 |
| 407 | 20240807 | 124600 | 3632892300 | 19790 | 19770 | 19790 | 19770 | 83 |
| 408 | 20240807 | 124500 | 3631250150 | 19770 | 19790 | 19800 | 19770 | 592 |
| 409 | 20240807 | 124400 | 3619539390 | 19800 | 19790 | 19800 | 19790 | 76 |
| 410 | 20240807 | 124300 | 3618035340 | 19800 | 19800 | 19820 | 19790 | 284 |
| 411 | 20240807 | 124200 | 3612409940 | 19800 | 19780 | 19800 | 19780 | 266 |
| 412 | 20240807 | 124100 | 3607147340 | 19800 | 19790 | 19800 | 19780 | 123 |
| 413 | 20240807 | 124000 | 3604713370 | 19780 | 19770 | 19790 | 19770 | 177 |
| 414 | 20240807 | 123900 | 3601211590 | 19770 | 19780 | 19790 | 19770 | 169 |
| 415 | 20240807 | 123800 | 3597868670 | 19780 | 19790 | 19790 | 19780 | 65 |
| 416 | 20240807 | 123700 | 3596582350 | 19780 | 19790 | 19810 | 19780 | 170 |
| 417 | 20240807 | 123600 | 3593219180 | 19790 | 19800 | 19810 | 19770 | 327 |
| 418 | 20240807 | 123500 | 3586747650 | 19800 | 19790 | 19800 | 19790 | 178 |
| 419 | 20240807 | 123400 | 3583224380 | 19780 | 19780 | 19790 | 19780 | 76 |
| 420 | 20240807 | 123300 | 3581720990 | 19790 | 19780 | 19790 | 19770 | 179 |
| 421 | 20240807 | 123200 | 3578181350 | 19790 | 19780 | 19790 | 19780 | 110 |
| 422 | 20240807 | 123100 | 3576005280 | 19780 | 19780 | 19790 | 19780 | 41 |
| 423 | 20240807 | 123000 | 3575194290 | 19780 | 19780 | 19790 | 19780 | 203 |
| 424 | 20240807 | 122900 | 3571178820 | 19780 | 19780 | 19780 | 19770 | 251 |
| 425 | 20240807 | 122800 | 3566214080 | 19800 | 19770 | 19800 | 19770 | 132 |
| 426 | 20240807 | 122700 | 3563603510 | 19780 | 19820 | 19820 | 19780 | 167 |
| 427 | 20240807 | 122600 | 3560298730 | 19820 | 19780 | 19820 | 19780 | 1132 |
| 428 | 20240807 | 122500 | 3537894720 | 19780 | 19800 | 19800 | 19780 | 121 |
| 429 | 20240807 | 122400 | 3535500090 | 19820 | 19740 | 19830 | 19740 | 2606 |
| 430 | 20240807 | 122300 | 3483928890 | 19730 | 19730 | 19740 | 19730 | 75 |
| 431 | 20240807 | 122200 | 3482449100 | 19730 | 19720 | 19730 | 19720 | 67 |
| 432 | 20240807 | 122100 | 3481127720 | 19710 | 19710 | 19720 | 19700 | 205 |
| 433 | 20240807 | 122000 | 3477088650 | 19710 | 19700 | 19710 | 19700 | 116 |
| 434 | 20240807 | 121900 | 3474802460 | 19710 | 19710 | 19710 | 19710 | 40 |
| 435 | 20240807 | 121800 | 3474014060 | 19710 | 19720 | 19730 | 19690 | 243 |
| 436 | 20240807 | 121700 | 3469227210 | 19720 | 19700 | 19730 | 19700 | 255 |
| 437 | 20240807 | 121600 | 3464202980 | 19690 | 19660 | 19700 | 19650 | 950 |
| 438 | 20240807 | 121500 | 3445508780 | 19660 | 19660 | 19670 | 19650 | 231 |
| 439 | 20240807 | 121400 | 3440967290 | 19660 | 19670 | 19670 | 19660 | 107 |
| 440 | 20240807 | 121300 | 3438863110 | 19650 | 19640 | 19660 | 19640 | 889 |
| 441 | 20240807 | 121200 | 3421392110 | 19640 | 19650 | 19660 | 19640 | 178 |
| 442 | 20240807 | 121100 | 3417895450 | 19640 | 19640 | 19650 | 19640 | 87 |
| 443 | 20240807 | 121000 | 3416186700 | 19640 | 19670 | 19680 | 19640 | 137 |
| 444 | 20240807 | 120900 | 3413493920 | 19660 | 19680 | 19690 | 19660 | 151 |
| 445 | 20240807 | 120800 | 3410523630 | 19680 | 19680 | 19700 | 19650 | 1977 |
| 446 | 20240807 | 120700 | 3371659460 | 19690 | 19650 | 19690 | 19650 | 230 |
| 447 | 20240807 | 120600 | 3367139530 | 19650 | 19690 | 19690 | 19650 | 1620 |
| 448 | 20240807 | 120500 | 3335282040 | 19690 | 19700 | 19700 | 19680 | 62 |
| 449 | 20240807 | 120400 | 3334061020 | 19690 | 19690 | 19700 | 19690 | 48 |
| 450 | 20240807 | 120300 | 3333115820 | 19700 | 19710 | 19710 | 19690 | 730 |
| 451 | 20240807 | 120200 | 3318734800 | 19700 | 19700 | 19710 | 19700 | 251 |
| 452 | 20240807 | 120100 | 3313789650 | 19710 | 19700 | 19710 | 19700 | 68 |
| 453 | 20240807 | 120000 | 3312449410 | 19710 | 19710 | 19720 | 19700 | 519 |
| 454 | 20240807 | 115900 | 3302223250 | 19710 | 19710 | 19710 | 19700 | 29 |
| 455 | 20240807 | 115800 | 3301651830 | 19710 | 19720 | 19720 | 19700 | 203 |
| 456 | 20240807 | 115700 | 3297650520 | 19710 | 19710 | 19720 | 19700 | 455 |
| 457 | 20240807 | 115600 | 3288683050 | 19720 | 19740 | 19740 | 19720 | 219 |
| 458 | 20240807 | 115500 | 3284363330 | 19730 | 19740 | 19740 | 19730 | 248 |
| 459 | 20240807 | 115400 | 3279469360 | 19740 | 19760 | 19770 | 19730 | 215 |
| 460 | 20240807 | 115300 | 3275221460 | 19760 | 19760 | 19770 | 19760 | 166 |
| 461 | 20240807 | 115200 | 3271940820 | 19760 | 19790 | 19790 | 19760 | 89 |
| 462 | 20240807 | 115100 | 3270180840 | 19790 | 19780 | 19790 | 19760 | 416 |
| 463 | 20240807 | 115000 | 3261957170 | 19790 | 19780 | 19790 | 19770 | 149 |
| 464 | 20240807 | 114900 | 3259009250 | 19780 | 19770 | 19800 | 19770 | 80 |
| 465 | 20240807 | 114800 | 3257426420 | 19770 | 19780 | 19790 | 19760 | 145 |
| 466 | 20240807 | 114700 | 3254560530 | 19770 | 19760 | 19770 | 19760 | 68 |
| 467 | 20240807 | 114600 | 3253216510 | 19750 | 19740 | 19750 | 19740 | 117 |
| 468 | 20240807 | 114500 | 3250906500 | 19730 | 19760 | 19770 | 19720 | 705 |
| 469 | 20240807 | 114400 | 3236992760 | 19760 | 19740 | 19760 | 19730 | 141 |
| 470 | 20240807 | 114300 | 3234207270 | 19740 | 19740 | 19750 | 19730 | 240 |
| 471 | 20240807 | 114200 | 3229470350 | 19770 | 19780 | 19790 | 19750 | 414 |
| 472 | 20240807 | 114100 | 3221292210 | 19780 | 19800 | 19810 | 19780 | 81 |
| 473 | 20240807 | 114000 | 3219689010 | 19800 | 19760 | 19800 | 19760 | 135 |
| 474 | 20240807 | 113900 | 3217018420 | 19780 | 19760 | 19780 | 19750 | 283 |
| 475 | 20240807 | 113800 | 3211426950 | 19760 | 19760 | 19760 | 19760 | 1 |
| 476 | 20240807 | 113700 | 3211407190 | 19760 | 19750 | 19760 | 19750 | 109 |
| 477 | 20240807 | 113600 | 3209254190 | 19750 | 19760 | 19770 | 19730 | 490 |
| 478 | 20240807 | 113500 | 3199581140 | 19770 | 19770 | 19780 | 19770 | 104 |
| 479 | 20240807 | 113400 | 3197525030 | 19760 | 19770 | 19770 | 19760 | 64 |
| 480 | 20240807 | 113300 | 3196259980 | 19760 | 19770 | 19770 | 19760 | 267 |
| 481 | 20240807 | 113200 | 3190982620 | 19770 | 19770 | 19790 | 19760 | 279 |
| 482 | 20240807 | 113100 | 3185467500 | 19780 | 19790 | 19790 | 19770 | 461 |
| 483 | 20240807 | 113000 | 3176350840 | 19780 | 19790 | 19800 | 19770 | 464 |
| 484 | 20240807 | 112900 | 3167173570 | 19790 | 19790 | 19800 | 19790 | 70 |
| 485 | 20240807 | 112800 | 3165787750 | 19790 | 19790 | 19790 | 19780 | 270 |
| 486 | 20240807 | 112700 | 3160444570 | 19790 | 19790 | 19800 | 19780 | 146 |
| 487 | 20240807 | 112600 | 3157556130 | 19790 | 19800 | 19800 | 19780 | 378 |
| 488 | 20240807 | 112500 | 3150076320 | 19810 | 19790 | 19810 | 19790 | 13 |
| 489 | 20240807 | 112400 | 3149818810 | 19790 | 19800 | 19830 | 19790 | 302 |
| 490 | 20240807 | 112300 | 3143838040 | 19810 | 19800 | 19810 | 19800 | 21 |
| 491 | 20240807 | 112200 | 3143422150 | 19800 | 19790 | 19820 | 19790 | 75 |
| 492 | 20240807 | 112100 | 3141937000 | 19840 | 19790 | 19840 | 19790 | 866 |
| 493 | 20240807 | 112000 | 3124776960 | 19830 | 19790 | 19830 | 19790 | 303 |
| 494 | 20240807 | 111900 | 3118778180 | 19790 | 19780 | 19790 | 19780 | 218 |
| 495 | 20240807 | 111800 | 3114465480 | 19770 | 19780 | 19780 | 19770 | 166 |
| 496 | 20240807 | 111700 | 3111182980 | 19780 | 19780 | 19790 | 19770 | 138 |
| 497 | 20240807 | 111600 | 3108453600 | 19780 | 19770 | 19790 | 19770 | 70 |
| 498 | 20240807 | 111500 | 3107069490 | 19790 | 19780 | 19800 | 19770 | 604 |
| 499 | 20240807 | 111400 | 3095120840 | 19790 | 19790 | 19800 | 19790 | 25 |
| 500 | 20240807 | 111300 | 3094626060 | 19780 | 19780 | 19780 | 19770 | 251 |
| 501 | 20240807 | 111200 | 3089661300 | 19770 | 19790 | 19790 | 19770 | 217 |
| 502 | 20240807 | 111100 | 3085369210 | 19790 | 19800 | 19800 | 19790 | 43 |
| 503 | 20240807 | 111000 | 3084517910 | 19800 | 19810 | 19810 | 19790 | 120 |
| 504 | 20240807 | 110900 | 3082141870 | 19810 | 19800 | 19820 | 19770 | 229 |
| 505 | 20240807 | 110800 | 3077611140 | 19820 | 19790 | 19830 | 19780 | 95 |
| 506 | 20240807 | 110700 | 3075731580 | 19820 | 19780 | 19820 | 19780 | 97 |
| 507 | 20240807 | 110600 | 3073810740 | 19780 | 19770 | 19780 | 19730 | 375 |
| 508 | 20240807 | 110500 | 3066401080 | 19740 | 19730 | 19770 | 19720 | 83 |
| 509 | 20240807 | 110400 | 3064763260 | 19770 | 19760 | 19770 | 19720 | 148 |
| 510 | 20240807 | 110300 | 3061840340 | 19770 | 19730 | 19770 | 19720 | 482 |
| 511 | 20240807 | 110200 | 3052317870 | 19730 | 19790 | 19790 | 19730 | 551 |
| 512 | 20240807 | 110100 | 3041428600 | 19810 | 19770 | 19820 | 19770 | 94 |
| 513 | 20240807 | 110000 | 3039566880 | 19760 | 19780 | 19810 | 19740 | 629 |
| 514 | 20240807 | 105900 | 3027136860 | 19820 | 19820 | 19820 | 19790 | 18 |
| 515 | 20240807 | 105800 | 3026780490 | 19810 | 19820 | 19830 | 19780 | 360 |
| 516 | 20240807 | 105700 | 3019654250 | 19820 | 19760 | 19830 | 19710 | 1184 |
| 517 | 20240807 | 105600 | 2996250630 | 19820 | 19760 | 19820 | 19740 | 686 |
| 518 | 20240807 | 105500 | 2982692010 | 19810 | 19800 | 19810 | 19740 | 1055 |
| 519 | 20240807 | 105400 | 2961834160 | 19800 | 19740 | 19800 | 19720 | 746 |
| 520 | 20240807 | 105300 | 2947099410 | 19720 | 19790 | 19800 | 19720 | 1073 |
| 521 | 20240807 | 105200 | 2925905590 | 19790 | 19780 | 19790 | 19780 | 573 |
| 522 | 20240807 | 105100 | 2914571160 | 19780 | 19810 | 19810 | 19780 | 999 |
| 523 | 20240807 | 105000 | 2894807620 | 19810 | 19800 | 19830 | 19800 | 240 |
| 524 | 20240807 | 104900 | 2890054380 | 19810 | 19800 | 19810 | 19770 | 861 |
| 525 | 20240807 | 104800 | 2873007230 | 19800 | 19880 | 19880 | 19800 | 284 |
| 526 | 20240807 | 104700 | 2867382340 | 19810 | 19850 | 19890 | 19810 | 3389 |
| 527 | 20240807 | 104600 | 2800127300 | 19850 | 19840 | 19850 | 19800 | 1084 |
| 528 | 20240807 | 104500 | 2778641060 | 19800 | 19870 | 19870 | 19800 | 241 |
| 529 | 20240807 | 104400 | 2773865340 | 19880 | 19790 | 19880 | 19780 | 869 |
| 530 | 20240807 | 104300 | 2756640400 | 19780 | 19790 | 19790 | 19780 | 34 |
| 531 | 20240807 | 104200 | 2755967730 | 19780 | 19780 | 19790 | 19770 | 358 |
| 532 | 20240807 | 104100 | 2748889120 | 19780 | 19780 | 19790 | 19770 | 68 |
| 533 | 20240807 | 104000 | 2747543840 | 19780 | 19790 | 19800 | 19780 | 118 |
| 534 | 20240807 | 103900 | 2745208870 | 19800 | 19780 | 19800 | 19770 | 405 |
| 535 | 20240807 | 103800 | 2737198570 | 19790 | 19760 | 19790 | 19760 | 77 |
| 536 | 20240807 | 103700 | 2735675720 | 19780 | 19760 | 19780 | 19760 | 24 |
| 537 | 20240807 | 103600 | 2735201400 | 19760 | 19800 | 19800 | 19760 | 258 |
| 538 | 20240807 | 103500 | 2730102790 | 19800 | 19770 | 19800 | 19760 | 110 |
| 539 | 20240807 | 103400 | 2727927700 | 19810 | 19770 | 19810 | 19770 | 61 |
| 540 | 20240807 | 103300 | 2726721070 | 19780 | 19810 | 19820 | 19760 | 798 |
| 541 | 20240807 | 103200 | 2710929210 | 19810 | 19760 | 19810 | 19760 | 428 |
| 542 | 20240807 | 103100 | 2702458340 | 19760 | 19750 | 19780 | 19750 | 315 |
| 543 | 20240807 | 103000 | 2696234120 | 19750 | 19670 | 19760 | 19670 | 178 |
| 544 | 20240807 | 102900 | 2692728270 | 19670 | 19670 | 19680 | 19670 | 27 |
| 545 | 20240807 | 102800 | 2692197150 | 19670 | 19720 | 19720 | 19670 | 57 |
| 546 | 20240807 | 102700 | 2691074220 | 19740 | 19760 | 19770 | 19720 | 288 |
| 547 | 20240807 | 102600 | 2685386200 | 19770 | 19690 | 19770 | 19660 | 865 |
| 548 | 20240807 | 102500 | 2668336210 | 19690 | 19630 | 19690 | 19630 | 175 |
| 549 | 20240807 | 102400 | 2664895510 | 19630 | 19630 | 19650 | 19610 | 327 |
| 550 | 20240807 | 102300 | 2658476050 | 19630 | 19630 | 19630 | 19630 | 130 |
| 551 | 20240807 | 102200 | 2655924150 | 19650 | 19630 | 19660 | 19630 | 18 |
| 552 | 20240807 | 102100 | 2655570570 | 19630 | 19680 | 19680 | 19630 | 219 |
| 553 | 20240807 | 102000 | 2651269160 | 19650 | 19610 | 19690 | 19610 | 329 |
| 554 | 20240807 | 101900 | 2644800880 | 19650 | 19630 | 19650 | 19610 | 431 |
| 555 | 20240807 | 101800 | 2636341380 | 19640 | 19650 | 19650 | 19630 | 232 |
| 556 | 20240807 | 101700 | 2631785950 | 19640 | 19650 | 19650 | 19640 | 225 |
| 557 | 20240807 | 101600 | 2627366250 | 19650 | 19660 | 19660 | 19650 | 54 |
| 558 | 20240807 | 101500 | 2626305120 | 19650 | 19680 | 19700 | 19650 | 294 |
| 559 | 20240807 | 101400 | 2620526040 | 19700 | 19690 | 19700 | 19690 | 100 |
| 560 | 20240807 | 101300 | 2618556200 | 19690 | 19680 | 19710 | 19680 | 1351 |
| 561 | 20240807 | 101200 | 2591967410 | 19650 | 19680 | 19680 | 19610 | 1055 |
| 562 | 20240807 | 101100 | 2571236860 | 19680 | 19670 | 19710 | 19670 | 75 |
| 563 | 20240807 | 101000 | 2569760620 | 19670 | 19720 | 19780 | 19670 | 378 |
| 564 | 20240807 | 100900 | 2562300720 | 19720 | 19610 | 19730 | 19600 | 848 |
| 565 | 20240807 | 100800 | 2545648050 | 19600 | 19570 | 19600 | 19570 | 120 |
| 566 | 20240807 | 100700 | 2543298690 | 19570 | 19590 | 19590 | 19570 | 49 |
| 567 | 20240807 | 100600 | 2542339710 | 19600 | 19600 | 19600 | 19550 | 190 |
| 568 | 20240807 | 100500 | 2538620910 | 19600 | 19550 | 19610 | 19510 | 737 |
| 569 | 20240807 | 100400 | 2524197620 | 19570 | 19510 | 19590 | 19510 | 543 |
| 570 | 20240807 | 100300 | 2513567240 | 19560 | 19560 | 19560 | 19460 | 103 |
| 571 | 20240807 | 100200 | 2511561130 | 19580 | 19450 | 19600 | 19450 | 2195 |
| 572 | 20240807 | 100100 | 2468665680 | 19450 | 19450 | 19470 | 19430 | 400 |
| 573 | 20240807 | 100000 | 2460882900 | 19430 | 19380 | 19430 | 19370 | 856 |
| 574 | 20240807 | 095900 | 2444275170 | 19390 | 19370 | 19410 | 19370 | 701 |
| 575 | 20240807 | 095800 | 2430685920 | 19360 | 19360 | 19370 | 19360 | 390 |
| 576 | 20240807 | 095700 | 2423134450 | 19360 | 19380 | 19390 | 19360 | 428 |
| 577 | 20240807 | 095600 | 2414843300 | 19380 | 19390 | 19410 | 19380 | 582 |
| 578 | 20240807 | 095500 | 2403559240 | 19390 | 19390 | 19400 | 19390 | 629 |
| 579 | 20240807 | 095400 | 2391362270 | 19400 | 19400 | 19440 | 19390 | 394 |
| 580 | 20240807 | 095300 | 2383716970 | 19400 | 19390 | 19440 | 19390 | 1760 |
| 581 | 20240807 | 095200 | 2349572610 | 19390 | 19400 | 19400 | 19390 | 307 |
| 582 | 20240807 | 095100 | 2343619180 | 19400 | 19410 | 19420 | 19390 | 2081 |
| 583 | 20240807 | 095000 | 2303236670 | 19410 | 19400 | 19420 | 19400 | 301 |
| 584 | 20240807 | 094900 | 2297394010 | 19400 | 19370 | 19410 | 19350 | 664 |
| 585 | 20240807 | 094800 | 2284518790 | 19370 | 19320 | 19370 | 19320 | 608 |
| 586 | 20240807 | 094700 | 2272768230 | 19330 | 19340 | 19340 | 19320 | 335 |
| 587 | 20240807 | 094600 | 2266292950 | 19350 | 19360 | 19380 | 19350 | 876 |
| 588 | 20240807 | 094500 | 2249335750 | 19350 | 19350 | 19360 | 19330 | 504 |
| 589 | 20240807 | 094400 | 2239586270 | 19340 | 19310 | 19340 | 19310 | 362 |
| 590 | 20240807 | 094300 | 2232591700 | 19300 | 19350 | 19360 | 19300 | 1111 |
| 591 | 20240807 | 094200 | 2211121070 | 19350 | 19380 | 19380 | 19350 | 2208 |
| 592 | 20240807 | 094100 | 2168385200 | 19380 | 19410 | 19410 | 19360 | 2040 |
| 593 | 20240807 | 094000 | 2128845070 | 19430 | 19430 | 19440 | 19430 | 345 |
| 594 | 20240807 | 093900 | 2122140780 | 19430 | 19400 | 19430 | 19350 | 2749 |
| 595 | 20240807 | 093800 | 2068881240 | 19400 | 19540 | 19540 | 19390 | 10051 |
| 596 | 20240807 | 093700 | 1873465820 | 19540 | 19590 | 19600 | 19540 | 2090 |
| 597 | 20240807 | 093600 | 1832562960 | 19590 | 19630 | 19670 | 19590 | 573 |
| 598 | 20240807 | 093500 | 1821330870 | 19640 | 19710 | 19720 | 19640 | 3268 |
| 599 | 20240807 | 093400 | 1757024000 | 19700 | 19700 | 19710 | 19700 | 288 |
| 600 | 20240807 | 093300 | 1751349790 | 19710 | 19680 | 19710 | 19670 | 643 |
| 601 | 20240807 | 093200 | 1738691920 | 19670 | 19720 | 19720 | 19660 | 517 |
| 602 | 20240807 | 093100 | 1728510990 | 19650 | 19750 | 19750 | 19640 | 2364 |
| 603 | 20240807 | 093000 | 1681937930 | 19810 | 19680 | 19830 | 19680 | 625 |
| 604 | 20240807 | 092900 | 1669593980 | 19660 | 19550 | 19670 | 19550 | 2259 |
| 605 | 20240807 | 092800 | 1625322800 | 19540 | 19490 | 19540 | 19490 | 1176 |
| 606 | 20240807 | 092700 | 1602381240 | 19480 | 19480 | 19500 | 19450 | 3338 |
| 607 | 20240807 | 092600 | 1537412720 | 19500 | 19500 | 19510 | 19500 | 397 |
| 608 | 20240807 | 092500 | 1529670820 | 19510 | 19560 | 19560 | 19510 | 2015 |
| 609 | 20240807 | 092400 | 1490303270 | 19590 | 19520 | 19600 | 19520 | 3762 |
| 610 | 20240807 | 092300 | 1416710590 | 19520 | 19630 | 19660 | 19500 | 3644 |
| 611 | 20240807 | 092200 | 1345403350 | 19620 | 19660 | 19680 | 19610 | 942 |
| 612 | 20240807 | 092100 | 1326903040 | 19660 | 19640 | 19700 | 19640 | 508 |
| 613 | 20240807 | 092000 | 1316916950 | 19640 | 19780 | 19790 | 19640 | 2336 |
| 614 | 20240807 | 091900 | 1270838050 | 19780 | 19850 | 19850 | 19770 | 105 |
| 615 | 20240807 | 091800 | 1268759200 | 19810 | 19700 | 19810 | 19700 | 470 |
| 616 | 20240807 | 091700 | 1259464160 | 19740 | 19730 | 19740 | 19570 | 16016 |
| 617 | 20240807 | 091600 | 945459670 | 19730 | 19850 | 19850 | 19730 | 3821 |
| 618 | 20240807 | 091500 | 869841690 | 19830 | 19810 | 19890 | 19810 | 3914 |
| 619 | 20240807 | 091400 | 792152950 | 19810 | 19940 | 19940 | 19810 | 1899 |
| 620 | 20240807 | 091300 | 754425210 | 19940 | 19990 | 19990 | 19940 | 917 |
| 621 | 20240807 | 091200 | 736113330 | 19990 | 20000 | 20000 | 19980 | 78 |
| 622 | 20240807 | 091100 | 734554130 | 19980 | 19900 | 20000 | 19900 | 717 |
| 623 | 20240807 | 091000 | 720242830 | 19860 | 20000 | 20000 | 19860 | 5645 |
| 624 | 20240807 | 090900 | 607786870 | 20000 | 20050 | 20050 | 19990 | 110 |
| 625 | 20240807 | 090800 | 605586300 | 20000 | 20050 | 20050 | 19960 | 1338 |
| 626 | 20240807 | 090700 | 578843200 | 20050 | 20100 | 20100 | 20000 | 559 |
| 627 | 20240807 | 090600 | 567625750 | 20100 | 20150 | 20150 | 20050 | 858 |
| 628 | 20240807 | 090500 | 550379150 | 20150 | 20100 | 20150 | 20000 | 1442 |
| 629 | 20240807 | 090400 | 521431200 | 20000 | 20350 | 20350 | 20000 | 7720 |
| 630 | 20240807 | 090300 | 365951800 | 20350 | 20450 | 20450 | 20350 | 1143 |
| 631 | 20240807 | 090200 | 342627700 | 20400 | 20450 | 20600 | 20350 | 3752 |
| 632 | 20240807 | 090100 | 265855500 | 20500 | 20550 | 20750 | 20450 | 8523 |
| 633 | 20240807 | 090000 | 90800850 | 20600 | 20300 | 20600 | 20300 | 4450 |