34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240801 | 193300 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 1882 |
| 3 | 20240801 | 193200 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 4 | 20240801 | 193100 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 5 | 20240801 | 193000 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 6 | 20240801 | 192900 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 7 | 20240801 | 192800 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 8 | 20240801 | 192700 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 9 | 20240801 | 192600 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 10 | 20240801 | 192500 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 11 | 20240801 | 192400 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 12 | 20240801 | 192300 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 13 | 20240801 | 192200 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 14 | 20240801 | 192100 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 15 | 20240801 | 192000 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 16 | 20240801 | 191900 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 17 | 20240801 | 191800 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 18 | 20240801 | 191700 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 19 | 20240801 | 191600 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 20 | 20240801 | 191500 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 21 | 20240801 | 191400 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 22 | 20240801 | 191300 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 23 | 20240801 | 191200 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 24 | 20240801 | 191100 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 25 | 20240801 | 191000 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 26 | 20240801 | 190900 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 27 | 20240801 | 190800 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 28 | 20240801 | 190700 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 29 | 20240801 | 190600 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 30 | 20240801 | 190500 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 31 | 20240801 | 190400 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 32 | 20240801 | 190300 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 1882 |
| 33 | 20240801 | 190200 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 34 | 20240801 | 190100 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 35 | 20240801 | 190000 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 36 | 20240801 | 185900 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 37 | 20240801 | 185800 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 38 | 20240801 | 185700 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 39 | 20240801 | 185600 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 40 | 20240801 | 185500 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 41 | 20240801 | 185400 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 42 | 20240801 | 185300 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 43 | 20240801 | 185200 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 44 | 20240801 | 185100 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 45 | 20240801 | 185000 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 46 | 20240801 | 184900 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 47 | 20240801 | 184800 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 48 | 20240801 | 184700 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 49 | 20240801 | 184600 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 50 | 20240801 | 184500 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 51 | 20240801 | 184400 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 52 | 20240801 | 184300 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 53 | 20240801 | 184200 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 54 | 20240801 | 184100 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 55 | 20240801 | 184000 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 56 | 20240801 | 183900 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 57 | 20240801 | 183800 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 58 | 20240801 | 183700 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 59 | 20240801 | 183600 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 60 | 20240801 | 183500 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 61 | 20240801 | 183400 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 62 | 20240801 | 183300 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 1882 |
| 63 | 20240801 | 183200 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 64 | 20240801 | 183100 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 65 | 20240801 | 183000 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 66 | 20240801 | 182900 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 67 | 20240801 | 182800 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 68 | 20240801 | 182700 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 69 | 20240801 | 182600 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 70 | 20240801 | 182500 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 71 | 20240801 | 182400 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 72 | 20240801 | 182300 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 73 | 20240801 | 182200 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 74 | 20240801 | 182100 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 75 | 20240801 | 182000 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 76 | 20240801 | 181900 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 77 | 20240801 | 181800 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 78 | 20240801 | 181700 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 79 | 20240801 | 181600 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 80 | 20240801 | 181500 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 81 | 20240801 | 181400 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 82 | 20240801 | 181300 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 83 | 20240801 | 181200 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 84 | 20240801 | 181100 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 85 | 20240801 | 181000 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 86 | 20240801 | 180900 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 87 | 20240801 | 180800 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 88 | 20240801 | 180700 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 89 | 20240801 | 180600 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 90 | 20240801 | 180500 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 91 | 20240801 | 180400 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 92 | 20240801 | 180300 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 1882 |
| 93 | 20240801 | 180200 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 94 | 20240801 | 180100 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 95 | 20240801 | 180000 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 96 | 20240801 | 175900 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 97 | 20240801 | 175800 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 98 | 20240801 | 175700 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 99 | 20240801 | 175600 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 100 | 20240801 | 175500 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 101 | 20240801 | 175400 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 102 | 20240801 | 175300 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 103 | 20240801 | 175200 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 104 | 20240801 | 175100 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 105 | 20240801 | 175000 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 106 | 20240801 | 174900 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 107 | 20240801 | 174800 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 108 | 20240801 | 174700 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 109 | 20240801 | 174600 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 110 | 20240801 | 174500 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 111 | 20240801 | 174400 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 112 | 20240801 | 174300 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 113 | 20240801 | 174200 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 114 | 20240801 | 174100 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 115 | 20240801 | 174000 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 116 | 20240801 | 173900 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 117 | 20240801 | 173800 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 118 | 20240801 | 173700 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 119 | 20240801 | 173600 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 120 | 20240801 | 173500 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 121 | 20240801 | 173400 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 122 | 20240801 | 173300 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 1882 |
| 123 | 20240801 | 173200 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 124 | 20240801 | 173100 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 125 | 20240801 | 173000 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 126 | 20240801 | 172900 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 127 | 20240801 | 172800 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 128 | 20240801 | 172700 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 129 | 20240801 | 172600 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 130 | 20240801 | 172500 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 131 | 20240801 | 172400 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 132 | 20240801 | 172300 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 133 | 20240801 | 172200 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 134 | 20240801 | 172100 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 135 | 20240801 | 172000 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 136 | 20240801 | 171900 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 137 | 20240801 | 171800 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 138 | 20240801 | 171700 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 139 | 20240801 | 171600 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 140 | 20240801 | 171500 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 141 | 20240801 | 171400 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 142 | 20240801 | 171300 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 143 | 20240801 | 171200 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 144 | 20240801 | 171100 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 145 | 20240801 | 171000 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 146 | 20240801 | 170900 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 147 | 20240801 | 170800 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 148 | 20240801 | 170700 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 149 | 20240801 | 170600 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 150 | 20240801 | 170500 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 151 | 20240801 | 170400 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 152 | 20240801 | 170300 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 1882 |
| 153 | 20240801 | 170200 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 154 | 20240801 | 170100 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 155 | 20240801 | 170000 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 156 | 20240801 | 165900 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 157 | 20240801 | 165800 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 158 | 20240801 | 165700 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 159 | 20240801 | 165600 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 160 | 20240801 | 165500 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 161 | 20240801 | 165400 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 162 | 20240801 | 165300 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 163 | 20240801 | 165200 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 164 | 20240801 | 165100 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 165 | 20240801 | 165000 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 166 | 20240801 | 164900 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 167 | 20240801 | 164800 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 168 | 20240801 | 164700 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 169 | 20240801 | 164600 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 170 | 20240801 | 164500 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 171 | 20240801 | 164400 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 172 | 20240801 | 164300 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 173 | 20240801 | 164200 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 174 | 20240801 | 164100 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 175 | 20240801 | 164000 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 176 | 20240801 | 163900 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 177 | 20240801 | 163800 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 178 | 20240801 | 163700 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 179 | 20240801 | 163600 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 180 | 20240801 | 163500 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 181 | 20240801 | 163400 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 182 | 20240801 | 163300 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 1882 |
| 183 | 20240801 | 163200 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 184 | 20240801 | 163100 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 185 | 20240801 | 163000 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 186 | 20240801 | 162900 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 187 | 20240801 | 162800 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 188 | 20240801 | 162700 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 189 | 20240801 | 162600 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 190 | 20240801 | 162500 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 191 | 20240801 | 162400 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 192 | 20240801 | 162300 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 193 | 20240801 | 162200 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 194 | 20240801 | 162100 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 195 | 20240801 | 162000 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 196 | 20240801 | 161900 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 197 | 20240801 | 161800 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 198 | 20240801 | 161700 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 199 | 20240801 | 161600 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 200 | 20240801 | 161500 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 201 | 20240801 | 161400 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 202 | 20240801 | 161300 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 203 | 20240801 | 161200 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 204 | 20240801 | 161100 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 205 | 20240801 | 161000 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 206 | 20240801 | 160900 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 207 | 20240801 | 160800 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 208 | 20240801 | 160700 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 209 | 20240801 | 160600 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 210 | 20240801 | 160500 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 211 | 20240801 | 160400 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 212 | 20240801 | 160300 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 1882 |
| 213 | 20240801 | 160200 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 214 | 20240801 | 160100 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 215 | 20240801 | 160000 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 216 | 20240801 | 155900 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 217 | 20240801 | 155800 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 218 | 20240801 | 155700 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 219 | 20240801 | 155600 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 220 | 20240801 | 155500 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 221 | 20240801 | 155400 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 222 | 20240801 | 155300 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 223 | 20240801 | 155200 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 224 | 20240801 | 155100 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 225 | 20240801 | 155000 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 226 | 20240801 | 154900 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 227 | 20240801 | 154800 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 228 | 20240801 | 154700 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 229 | 20240801 | 154600 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 230 | 20240801 | 154500 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 231 | 20240801 | 154400 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 232 | 20240801 | 154300 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 233 | 20240801 | 154200 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 234 | 20240801 | 154100 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 235 | 20240801 | 154000 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 236 | 20240801 | 153900 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 237 | 20240801 | 153800 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 238 | 20240801 | 153700 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 239 | 20240801 | 153600 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 240 | 20240801 | 153500 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 241 | 20240801 | 153400 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 242 | 20240801 | 153300 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 1882 |
| 243 | 20240801 | 153200 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 244 | 20240801 | 153100 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 0 |
| 245 | 20240801 | 153000 | 2842093930 | 18060 | 18060 | 18060 | 18060 | 1882 |
| 246 | 20240801 | 152900 | 2808105010 | 18100 | 18100 | 18100 | 18100 | 0 |
| 247 | 20240801 | 152800 | 2808105010 | 18100 | 18100 | 18100 | 18100 | 0 |
| 248 | 20240801 | 152700 | 2808105010 | 18100 | 18100 | 18100 | 18100 | 0 |
| 249 | 20240801 | 152600 | 2808105010 | 18100 | 18100 | 18100 | 18100 | 0 |
| 250 | 20240801 | 152500 | 2808105010 | 18100 | 18100 | 18100 | 18100 | 0 |
| 251 | 20240801 | 152400 | 2808105010 | 18100 | 18100 | 18100 | 18100 | 0 |
| 252 | 20240801 | 152300 | 2808105010 | 18100 | 18100 | 18100 | 18100 | 0 |
| 253 | 20240801 | 152200 | 2808105010 | 18100 | 18100 | 18100 | 18100 | 0 |
| 254 | 20240801 | 152100 | 2808105010 | 18100 | 18100 | 18100 | 18100 | 0 |
| 255 | 20240801 | 152000 | 2808105010 | 18100 | 18100 | 18100 | 18100 | 0 |
| 256 | 20240801 | 151900 | 2808105010 | 18100 | 18070 | 18100 | 18070 | 59 |
| 257 | 20240801 | 151800 | 2807038300 | 18070 | 18060 | 18100 | 18060 | 263 |
| 258 | 20240801 | 151700 | 2802282500 | 18070 | 18080 | 18080 | 18060 | 868 |
| 259 | 20240801 | 151600 | 2786593270 | 18090 | 18090 | 18120 | 18080 | 196 |
| 260 | 20240801 | 151500 | 2783045940 | 18080 | 18120 | 18130 | 18080 | 727 |
| 261 | 20240801 | 151400 | 2769883880 | 18120 | 18110 | 18130 | 18100 | 462 |
| 262 | 20240801 | 151300 | 2761516430 | 18130 | 18110 | 18130 | 18110 | 456 |
| 263 | 20240801 | 151200 | 2753254960 | 18120 | 18120 | 18130 | 18100 | 961 |
| 264 | 20240801 | 151100 | 2735845380 | 18130 | 18110 | 18130 | 18110 | 527 |
| 265 | 20240801 | 151000 | 2726295630 | 18110 | 18090 | 18110 | 18090 | 492 |
| 266 | 20240801 | 150900 | 2717391960 | 18100 | 18100 | 18110 | 18080 | 487 |
| 267 | 20240801 | 150800 | 2708574950 | 18100 | 18110 | 18120 | 18060 | 2591 |
| 268 | 20240801 | 150700 | 2661725800 | 18110 | 18120 | 18120 | 18100 | 691 |
| 269 | 20240801 | 150600 | 2649208570 | 18120 | 18140 | 18150 | 18120 | 1393 |
| 270 | 20240801 | 150500 | 2623951260 | 18150 | 18160 | 18160 | 18150 | 419 |
| 271 | 20240801 | 150400 | 2616346400 | 18150 | 18170 | 18170 | 18120 | 980 |
| 272 | 20240801 | 150300 | 2598552490 | 18170 | 18160 | 18190 | 18150 | 610 |
| 273 | 20240801 | 150200 | 2587468590 | 18170 | 18180 | 18180 | 18170 | 809 |
| 274 | 20240801 | 150100 | 2572764980 | 18190 | 18180 | 18200 | 18180 | 473 |
| 275 | 20240801 | 150000 | 2564161020 | 18170 | 18200 | 18200 | 18170 | 719 |
| 276 | 20240801 | 145900 | 2551081560 | 18200 | 18210 | 18210 | 18200 | 847 |
| 277 | 20240801 | 145800 | 2535660070 | 18210 | 18180 | 18210 | 18150 | 890 |
| 278 | 20240801 | 145700 | 2519476700 | 18170 | 18200 | 18200 | 18170 | 355 |
| 279 | 20240801 | 145600 | 2513019000 | 18200 | 18210 | 18220 | 18170 | 994 |
| 280 | 20240801 | 145500 | 2494929940 | 18220 | 18210 | 18220 | 18190 | 674 |
| 281 | 20240801 | 145400 | 2482660420 | 18220 | 18240 | 18250 | 18220 | 939 |
| 282 | 20240801 | 145300 | 2465537490 | 18230 | 18220 | 18240 | 18220 | 592 |
| 283 | 20240801 | 145200 | 2454745580 | 18230 | 18190 | 18230 | 18190 | 2347 |
| 284 | 20240801 | 145100 | 2412031290 | 18190 | 18200 | 18280 | 18190 | 4902 |
| 285 | 20240801 | 145000 | 2322654570 | 18190 | 18150 | 18190 | 18150 | 1167 |
| 286 | 20240801 | 144900 | 2301444060 | 18160 | 18140 | 18160 | 18130 | 1704 |
| 287 | 20240801 | 144800 | 2270530870 | 18140 | 18130 | 18140 | 18130 | 629 |
| 288 | 20240801 | 144700 | 2259124400 | 18130 | 18140 | 18140 | 18130 | 485 |
| 289 | 20240801 | 144600 | 2250328840 | 18130 | 18140 | 18140 | 18130 | 419 |
| 290 | 20240801 | 144500 | 2242729860 | 18130 | 18140 | 18140 | 18130 | 501 |
| 291 | 20240801 | 144400 | 2233642190 | 18140 | 18130 | 18140 | 18130 | 477 |
| 292 | 20240801 | 144300 | 2224989490 | 18140 | 18150 | 18150 | 18130 | 709 |
| 293 | 20240801 | 144200 | 2212127350 | 18150 | 18140 | 18150 | 18130 | 572 |
| 294 | 20240801 | 144100 | 2201752120 | 18140 | 18110 | 18140 | 18110 | 560 |
| 295 | 20240801 | 144000 | 2191605150 | 18110 | 18100 | 18110 | 18090 | 699 |
| 296 | 20240801 | 143900 | 2178954450 | 18090 | 18070 | 18100 | 18070 | 1105 |
| 297 | 20240801 | 143800 | 2158974220 | 18060 | 18050 | 18060 | 18040 | 469 |
| 298 | 20240801 | 143700 | 2150506930 | 18050 | 18040 | 18050 | 18040 | 493 |
| 299 | 20240801 | 143600 | 2141611920 | 18030 | 18020 | 18030 | 18020 | 388 |
| 300 | 20240801 | 143500 | 2134617350 | 18020 | 18020 | 18030 | 18000 | 930 |
| 301 | 20240801 | 143400 | 2117862300 | 18010 | 18010 | 18020 | 18010 | 561 |
| 302 | 20240801 | 143300 | 2107754230 | 18010 | 17990 | 18010 | 17990 | 1019 |
| 303 | 20240801 | 143200 | 2089412400 | 17990 | 18000 | 18000 | 17990 | 1009 |
| 304 | 20240801 | 143100 | 2071255580 | 18000 | 18000 | 18020 | 18000 | 517 |
| 305 | 20240801 | 143000 | 2061949240 | 18000 | 18020 | 18020 | 18000 | 1182 |
| 306 | 20240801 | 142900 | 2040668560 | 18020 | 18050 | 18060 | 18020 | 2050 |
| 307 | 20240801 | 142800 | 2003672050 | 18040 | 18000 | 18040 | 18000 | 2889 |
| 308 | 20240801 | 142700 | 1951613830 | 18000 | 18010 | 18010 | 18000 | 1251 |
| 309 | 20240801 | 142600 | 1929085080 | 18030 | 18040 | 18040 | 18010 | 2333 |
| 310 | 20240801 | 142500 | 1887046540 | 18040 | 18000 | 18040 | 18000 | 2513 |
| 311 | 20240801 | 142400 | 1841807360 | 18010 | 17980 | 18050 | 17970 | 4191 |
| 312 | 20240801 | 142300 | 1766335350 | 17980 | 17970 | 17980 | 17970 | 626 |
| 313 | 20240801 | 142200 | 1755081290 | 17970 | 17960 | 17970 | 17930 | 909 |
| 314 | 20240801 | 142100 | 1738761320 | 17960 | 17960 | 17960 | 17960 | 18 |
| 315 | 20240801 | 142000 | 1738438040 | 17970 | 17970 | 17970 | 17960 | 152 |
| 316 | 20240801 | 141900 | 1735706980 | 17970 | 17970 | 17970 | 17960 | 10 |
| 317 | 20240801 | 141800 | 1735527350 | 17970 | 17970 | 17970 | 17970 | 1 |
| 318 | 20240801 | 141700 | 1735509380 | 17960 | 17970 | 17970 | 17950 | 76 |
| 319 | 20240801 | 141600 | 1734144420 | 17950 | 17960 | 17970 | 17950 | 116 |
| 320 | 20240801 | 141500 | 1732062140 | 17970 | 17960 | 17970 | 17950 | 128 |
| 321 | 20240801 | 141400 | 1729763440 | 17970 | 17970 | 17970 | 17960 | 165 |
| 322 | 20240801 | 141300 | 1726799380 | 17960 | 17950 | 17970 | 17950 | 136 |
| 323 | 20240801 | 141200 | 1724357210 | 17960 | 17970 | 17970 | 17960 | 305 |
| 324 | 20240801 | 141100 | 1718879100 | 17970 | 17960 | 17970 | 17960 | 32 |
| 325 | 20240801 | 141000 | 1718304370 | 17960 | 17950 | 17960 | 17950 | 22 |
| 326 | 20240801 | 140900 | 1717909460 | 17960 | 17950 | 17960 | 17950 | 6 |
| 327 | 20240801 | 140800 | 1717801740 | 17950 | 17970 | 17970 | 17950 | 99 |
| 328 | 20240801 | 140700 | 1716024490 | 17970 | 17960 | 17970 | 17960 | 151 |
| 329 | 20240801 | 140600 | 1713311820 | 17960 | 17960 | 17960 | 17960 | 151 |
| 330 | 20240801 | 140500 | 1710599860 | 17960 | 17960 | 17960 | 17960 | 87 |
| 331 | 20240801 | 140400 | 1709037340 | 17960 | 17970 | 17970 | 17960 | 431 |
| 332 | 20240801 | 140300 | 1701292410 | 17970 | 17970 | 17970 | 17970 | 97 |
| 333 | 20240801 | 140200 | 1699549320 | 17970 | 17970 | 17970 | 17970 | 113 |
| 334 | 20240801 | 140100 | 1697518710 | 17950 | 17970 | 17970 | 17950 | 16 |
| 335 | 20240801 | 140000 | 1697231470 | 17950 | 17960 | 17960 | 17950 | 198 |
| 336 | 20240801 | 135900 | 1693675890 | 17950 | 17950 | 17960 | 17950 | 8 |
| 337 | 20240801 | 135800 | 1693532280 | 17950 | 17950 | 17950 | 17950 | 103 |
| 338 | 20240801 | 135700 | 1691683430 | 17960 | 17960 | 17960 | 17950 | 219 |
| 339 | 20240801 | 135600 | 1687750220 | 17950 | 17950 | 17950 | 17950 | 53 |
| 340 | 20240801 | 135500 | 1686798870 | 17950 | 17950 | 17950 | 17950 | 225 |
| 341 | 20240801 | 135400 | 1682760120 | 17950 | 17960 | 17960 | 17950 | 57 |
| 342 | 20240801 | 135300 | 1681736960 | 17950 | 17950 | 17960 | 17950 | 208 |
| 343 | 20240801 | 135200 | 1678003350 | 17950 | 17950 | 17950 | 17950 | 11 |
| 344 | 20240801 | 135100 | 1677805900 | 17960 | 17960 | 17960 | 17960 | 112 |
| 345 | 20240801 | 135000 | 1675794380 | 17950 | 17950 | 17950 | 17950 | 17 |
| 346 | 20240801 | 134900 | 1675489230 | 17960 | 17960 | 17960 | 17960 | 60 |
| 347 | 20240801 | 134800 | 1674411630 | 17960 | 17960 | 17960 | 17960 | 188 |
| 348 | 20240801 | 134700 | 1671035150 | 17960 | 17960 | 17960 | 17960 | 52 |
| 349 | 20240801 | 134600 | 1670101230 | 17960 | 17940 | 17960 | 17940 | 657 |
| 350 | 20240801 | 134500 | 1658302380 | 17950 | 17950 | 17950 | 17950 | 2 |
| 351 | 20240801 | 134400 | 1658266480 | 17950 | 17910 | 17950 | 17910 | 46 |
| 352 | 20240801 | 134300 | 1657442160 | 17970 | 17970 | 17970 | 17970 | 0 |
| 353 | 20240801 | 134200 | 1657442160 | 17970 | 17950 | 17970 | 17900 | 1161 |
| 354 | 20240801 | 134100 | 1636638160 | 17950 | 17950 | 17950 | 17950 | 21 |
| 355 | 20240801 | 134000 | 1636261210 | 17950 | 17950 | 17950 | 17950 | 510 |
| 356 | 20240801 | 133900 | 1627106710 | 17970 | 17970 | 17970 | 17970 | 135 |
| 357 | 20240801 | 133800 | 1624680760 | 17970 | 17970 | 17970 | 17970 | 233 |
| 358 | 20240801 | 133700 | 1620493750 | 17970 | 17970 | 17970 | 17970 | 112 |
| 359 | 20240801 | 133600 | 1618481110 | 17970 | 17950 | 17970 | 17950 | 281 |
| 360 | 20240801 | 133500 | 1613437120 | 17960 | 17960 | 17960 | 17960 | 4 |
| 361 | 20240801 | 133400 | 1613365280 | 17950 | 17940 | 17950 | 17940 | 33 |
| 362 | 20240801 | 133300 | 1612773070 | 17950 | 17960 | 17960 | 17920 | 162 |
| 363 | 20240801 | 133200 | 1609865560 | 17960 | 17960 | 17970 | 17960 | 99 |
| 364 | 20240801 | 133100 | 1608087510 | 17970 | 17970 | 17970 | 17970 | 112 |
| 365 | 20240801 | 133000 | 1606074870 | 17970 | 17970 | 17970 | 17970 | 0 |
| 366 | 20240801 | 132900 | 1606074870 | 17970 | 17970 | 17970 | 17970 | 1 |
| 367 | 20240801 | 132800 | 1606056900 | 17960 | 17930 | 17960 | 17930 | 527 |
| 368 | 20240801 | 132700 | 1596607190 | 17970 | 17950 | 17970 | 17930 | 49 |
| 369 | 20240801 | 132600 | 1595727820 | 17950 | 17960 | 17970 | 17950 | 125 |
| 370 | 20240801 | 132500 | 1593481710 | 17970 | 17970 | 17970 | 17970 | 2 |
| 371 | 20240801 | 132400 | 1593445770 | 17970 | 17960 | 17970 | 17960 | 123 |
| 372 | 20240801 | 132300 | 1591236480 | 17960 | 17940 | 17960 | 17930 | 45 |
| 373 | 20240801 | 132200 | 1590429260 | 17940 | 17940 | 17940 | 17930 | 137 |
| 374 | 20240801 | 132100 | 1587971610 | 17940 | 17940 | 17940 | 17940 | 327 |
| 375 | 20240801 | 132000 | 1582105230 | 17960 | 17960 | 17960 | 17950 | 24 |
| 376 | 20240801 | 131900 | 1581674220 | 17940 | 17960 | 17960 | 17940 | 18 |
| 377 | 20240801 | 131800 | 1581350960 | 17960 | 17950 | 17960 | 17940 | 245 |
| 378 | 20240801 | 131700 | 1576953300 | 17970 | 17950 | 17970 | 17950 | 115 |
| 379 | 20240801 | 131600 | 1574886790 | 17970 | 17970 | 17970 | 17970 | 0 |
| 380 | 20240801 | 131500 | 1574886790 | 17970 | 17950 | 17970 | 17940 | 117 |
| 381 | 20240801 | 131400 | 1572787670 | 17960 | 17960 | 17970 | 17960 | 111 |
| 382 | 20240801 | 131300 | 1570793970 | 17970 | 17960 | 17970 | 17960 | 17 |
| 383 | 20240801 | 131200 | 1570488640 | 17960 | 17960 | 17960 | 17960 | 5 |
| 384 | 20240801 | 131100 | 1570398840 | 17980 | 17980 | 17980 | 17980 | 111 |
| 385 | 20240801 | 131000 | 1568403060 | 17980 | 17970 | 17980 | 17970 | 112 |
| 386 | 20240801 | 130900 | 1566389310 | 17980 | 17980 | 17980 | 17980 | 1 |
| 387 | 20240801 | 130800 | 1566371330 | 17980 | 17980 | 17980 | 17980 | 114 |
| 388 | 20240801 | 130700 | 1564321610 | 17980 | 17960 | 17980 | 17940 | 204 |
| 389 | 20240801 | 130600 | 1560661230 | 17990 | 17990 | 17990 | 17990 | 205 |
| 390 | 20240801 | 130500 | 1556973280 | 17980 | 17980 | 17980 | 17980 | 58 |
| 391 | 20240801 | 130400 | 1555930440 | 17990 | 17980 | 17990 | 17980 | 172 |
| 392 | 20240801 | 130300 | 1552837870 | 17980 | 17980 | 17980 | 17980 | 139 |
| 393 | 20240801 | 130200 | 1550338650 | 17990 | 17980 | 17990 | 17980 | 312 |
| 394 | 20240801 | 130100 | 1544726870 | 17980 | 17960 | 17980 | 17960 | 11 |
| 395 | 20240801 | 130000 | 1544529290 | 17970 | 17970 | 17970 | 17970 | 75 |
| 396 | 20240801 | 125900 | 1543181540 | 17960 | 17960 | 17980 | 17960 | 106 |
| 397 | 20240801 | 125800 | 1541276190 | 17950 | 17950 | 17950 | 17950 | 0 |
| 398 | 20240801 | 125700 | 1541276190 | 17950 | 17950 | 17950 | 17950 | 14 |
| 399 | 20240801 | 125600 | 1541024890 | 17960 | 17960 | 17960 | 17960 | 1 |
| 400 | 20240801 | 125500 | 1541006930 | 17950 | 17940 | 17950 | 17940 | 72 |
| 401 | 20240801 | 125400 | 1539714700 | 17950 | 17950 | 17950 | 17950 | 1 |
| 402 | 20240801 | 125300 | 1539696750 | 17980 | 17980 | 17980 | 17930 | 178 |
| 403 | 20240801 | 125200 | 1536496960 | 17980 | 17980 | 17980 | 17980 | 51 |
| 404 | 20240801 | 125100 | 1535579980 | 17990 | 17980 | 17990 | 17970 | 25 |
| 405 | 20240801 | 125000 | 1535130520 | 18000 | 17990 | 18000 | 17990 | 219 |
| 406 | 20240801 | 124900 | 1531188540 | 17990 | 17930 | 17990 | 17930 | 335 |
| 407 | 20240801 | 124800 | 1525170900 | 17930 | 17930 | 17930 | 17930 | 2 |
| 408 | 20240801 | 124700 | 1525135040 | 17930 | 17990 | 17990 | 17930 | 104 |
| 409 | 20240801 | 124600 | 1523266810 | 17980 | 17980 | 17990 | 17980 | 137 |
| 410 | 20240801 | 124500 | 1520803530 | 17980 | 17940 | 17980 | 17920 | 862 |
| 411 | 20240801 | 124400 | 1505313940 | 17920 | 17920 | 17920 | 17920 | 0 |
| 412 | 20240801 | 124300 | 1505313940 | 17920 | 17920 | 17920 | 17920 | 28 |
| 413 | 20240801 | 124200 | 1504812180 | 17920 | 17950 | 17950 | 17920 | 164 |
| 414 | 20240801 | 124100 | 1501869920 | 17950 | 17950 | 17950 | 17950 | 18 |
| 415 | 20240801 | 124000 | 1501546820 | 17960 | 17960 | 17960 | 17960 | 0 |
| 416 | 20240801 | 123900 | 1501546820 | 17960 | 17950 | 17960 | 17950 | 123 |
| 417 | 20240801 | 123800 | 1499337840 | 17960 | 17960 | 17960 | 17960 | 193 |
| 418 | 20240801 | 123700 | 1495871560 | 17960 | 17980 | 17980 | 17960 | 695 |
| 419 | 20240801 | 123600 | 1483383750 | 18000 | 18000 | 18000 | 18000 | 0 |
| 420 | 20240801 | 123500 | 1483383750 | 18000 | 17970 | 18000 | 17970 | 185 |
| 421 | 20240801 | 123400 | 1480057630 | 17980 | 17980 | 17980 | 17980 | 245 |
| 422 | 20240801 | 123300 | 1475652530 | 18000 | 18010 | 18010 | 17980 | 24 |
| 423 | 20240801 | 123200 | 1475220820 | 18000 | 18000 | 18000 | 17980 | 850 |
| 424 | 20240801 | 123100 | 1459927360 | 18000 | 17990 | 18010 | 17990 | 160 |
| 425 | 20240801 | 123000 | 1457047500 | 18010 | 18010 | 18010 | 18010 | 280 |
| 426 | 20240801 | 122900 | 1452004700 | 18010 | 18000 | 18010 | 18000 | 743 |
| 427 | 20240801 | 122800 | 1438626190 | 17990 | 17980 | 17990 | 17980 | 227 |
| 428 | 20240801 | 122700 | 1434542480 | 17980 | 17980 | 17980 | 17980 | 11 |
| 429 | 20240801 | 122600 | 1434344700 | 17980 | 17970 | 17980 | 17970 | 250 |
| 430 | 20240801 | 122500 | 1429850650 | 17970 | 17960 | 17970 | 17960 | 385 |
| 431 | 20240801 | 122400 | 1422933160 | 17960 | 17960 | 17960 | 17960 | 172 |
| 432 | 20240801 | 122300 | 1419844040 | 17960 | 17920 | 17960 | 17920 | 1262 |
| 433 | 20240801 | 122200 | 1397202090 | 17920 | 17900 | 17930 | 17900 | 500 |
| 434 | 20240801 | 122100 | 1388247720 | 17900 | 17900 | 17900 | 17900 | 13 |
| 435 | 20240801 | 122000 | 1388015020 | 17920 | 17920 | 17920 | 17920 | 191 |
| 436 | 20240801 | 121900 | 1384592300 | 17920 | 17900 | 17920 | 17900 | 626 |
| 437 | 20240801 | 121800 | 1373381770 | 17910 | 17900 | 17910 | 17900 | 11 |
| 438 | 20240801 | 121700 | 1373184860 | 17900 | 17900 | 17910 | 17900 | 134 |
| 439 | 20240801 | 121600 | 1370786250 | 17900 | 17900 | 17910 | 17900 | 1656 |
| 440 | 20240801 | 121500 | 1341143840 | 17910 | 17910 | 17910 | 17910 | 136 |
| 441 | 20240801 | 121400 | 1338708080 | 17900 | 17830 | 17900 | 17830 | 252 |
| 442 | 20240801 | 121300 | 1334197420 | 17910 | 17810 | 17910 | 17810 | 1422 |
| 443 | 20240801 | 121200 | 1308801950 | 17780 | 17780 | 17780 | 17780 | 296 |
| 444 | 20240801 | 121100 | 1303539070 | 17780 | 17780 | 17780 | 17780 | 16 |
| 445 | 20240801 | 121000 | 1303254590 | 17830 | 17790 | 17830 | 17780 | 264 |
| 446 | 20240801 | 120900 | 1298553320 | 17820 | 17790 | 17820 | 17790 | 1576 |
| 447 | 20240801 | 120800 | 1270472650 | 17790 | 17770 | 17790 | 17770 | 701 |
| 448 | 20240801 | 120700 | 1258008870 | 17780 | 17800 | 17800 | 17780 | 162 |
| 449 | 20240801 | 120600 | 1255125310 | 17810 | 17810 | 17810 | 17810 | 113 |
| 450 | 20240801 | 120500 | 1253112780 | 17810 | 17810 | 17810 | 17810 | 5 |
| 451 | 20240801 | 120400 | 1253023730 | 17820 | 17800 | 17820 | 17800 | 203 |
| 452 | 20240801 | 120300 | 1249408040 | 17800 | 17800 | 17800 | 17800 | 29 |
| 453 | 20240801 | 120200 | 1248891840 | 17800 | 17780 | 17800 | 17780 | 465 |
| 454 | 20240801 | 120100 | 1240621850 | 17780 | 17780 | 17780 | 17780 | 28 |
| 455 | 20240801 | 120000 | 1240124010 | 17780 | 17780 | 17780 | 17780 | 1 |
| 456 | 20240801 | 115900 | 1240106230 | 17780 | 17760 | 17780 | 17760 | 264 |
| 457 | 20240801 | 115800 | 1235413360 | 17780 | 17780 | 17780 | 17780 | 0 |
| 458 | 20240801 | 115700 | 1235413360 | 17780 | 17780 | 17780 | 17780 | 224 |
| 459 | 20240801 | 115600 | 1231430640 | 17780 | 17780 | 17780 | 17780 | 1 |
| 460 | 20240801 | 115500 | 1231412860 | 17780 | 17770 | 17780 | 17770 | 114 |
| 461 | 20240801 | 115400 | 1229387060 | 17770 | 17710 | 17770 | 17710 | 4 |
| 462 | 20240801 | 115300 | 1229316160 | 17790 | 17770 | 17790 | 17770 | 111 |
| 463 | 20240801 | 115200 | 1227341720 | 17790 | 17790 | 17790 | 17790 | 0 |
| 464 | 20240801 | 115100 | 1227341720 | 17790 | 17710 | 17790 | 17710 | 6 |
| 465 | 20240801 | 115000 | 1227235380 | 17710 | 17710 | 17710 | 17710 | 0 |
| 466 | 20240801 | 114900 | 1227235380 | 17710 | 17780 | 17790 | 17710 | 745 |
| 467 | 20240801 | 114800 | 1214039250 | 17780 | 17780 | 17780 | 17780 | 112 |
| 468 | 20240801 | 114700 | 1212047890 | 17780 | 17780 | 17780 | 17780 | 0 |
| 469 | 20240801 | 114600 | 1212047890 | 17780 | 17730 | 17780 | 17730 | 1315 |
| 470 | 20240801 | 114500 | 1188732390 | 17730 | 17730 | 17730 | 17730 | 142 |
| 471 | 20240801 | 114400 | 1186214730 | 17780 | 17770 | 17780 | 17770 | 118 |
| 472 | 20240801 | 114300 | 1184117810 | 17770 | 17770 | 17770 | 17770 | 0 |
| 473 | 20240801 | 114200 | 1184117810 | 17770 | 17770 | 17770 | 17770 | 1 |
| 474 | 20240801 | 114100 | 1184100040 | 17750 | 17700 | 17780 | 17700 | 239 |
| 475 | 20240801 | 114000 | 1179854200 | 17700 | 17700 | 17700 | 17700 | 13 |
| 476 | 20240801 | 113900 | 1179624100 | 17700 | 17700 | 17700 | 17700 | 717 |
| 477 | 20240801 | 113800 | 1166933200 | 17790 | 17790 | 17790 | 17790 | 1 |
| 478 | 20240801 | 113700 | 1166915410 | 17700 | 17740 | 17750 | 17700 | 122 |
| 479 | 20240801 | 113600 | 1164750510 | 17750 | 17750 | 17750 | 17700 | 231 |
| 480 | 20240801 | 113500 | 1160652510 | 17750 | 17750 | 17750 | 17740 | 319 |
| 481 | 20240801 | 113400 | 1154990280 | 17750 | 17750 | 17750 | 17750 | 176 |
| 482 | 20240801 | 113300 | 1151866280 | 17750 | 17760 | 17760 | 17750 | 335 |
| 483 | 20240801 | 113200 | 1145918710 | 17760 | 17790 | 17790 | 17760 | 131 |
| 484 | 20240801 | 113100 | 1143590100 | 17790 | 17780 | 17790 | 17760 | 255 |
| 485 | 20240801 | 113000 | 1139056230 | 17760 | 17750 | 17760 | 17750 | 66 |
| 486 | 20240801 | 112900 | 1137884080 | 17740 | 17740 | 17740 | 17740 | 220 |
| 487 | 20240801 | 112800 | 1133981280 | 17740 | 17730 | 17740 | 17730 | 54 |
| 488 | 20240801 | 112700 | 1133023850 | 17730 | 17720 | 17730 | 17720 | 100 |
| 489 | 20240801 | 112600 | 1131251840 | 17720 | 17690 | 17730 | 17690 | 17 |
| 490 | 20240801 | 112500 | 1130950710 | 17720 | 17720 | 17720 | 17680 | 13 |
| 491 | 20240801 | 112400 | 1130720750 | 17730 | 17720 | 17730 | 17720 | 83 |
| 492 | 20240801 | 112300 | 1129249970 | 17680 | 17690 | 17720 | 17680 | 60 |
| 493 | 20240801 | 112200 | 1128188570 | 17720 | 17690 | 17720 | 17690 | 3 |
| 494 | 20240801 | 112100 | 1128135470 | 17710 | 17680 | 17720 | 17680 | 5 |
| 495 | 20240801 | 112000 | 1128047000 | 17740 | 17740 | 17740 | 17680 | 161 |
| 496 | 20240801 | 111900 | 1125199890 | 17690 | 17690 | 17710 | 17690 | 248 |
| 497 | 20240801 | 111800 | 1120812330 | 17690 | 17720 | 17720 | 17690 | 411 |
| 498 | 20240801 | 111700 | 1113538490 | 17740 | 17710 | 17740 | 17700 | 298 |
| 499 | 20240801 | 111600 | 1108263420 | 17710 | 17710 | 17710 | 17700 | 317 |
| 500 | 20240801 | 111500 | 1102652350 | 17700 | 17720 | 17720 | 17700 | 108 |
| 501 | 20240801 | 111400 | 1100739700 | 17730 | 17710 | 17740 | 17710 | 210 |
| 502 | 20240801 | 111300 | 1097020530 | 17720 | 17730 | 17740 | 17720 | 599 |
| 503 | 20240801 | 111200 | 1086403630 | 17750 | 17730 | 17750 | 17730 | 14 |
| 504 | 20240801 | 111100 | 1086155390 | 17750 | 17740 | 17750 | 17740 | 39 |
| 505 | 20240801 | 111000 | 1085463510 | 17750 | 17780 | 17780 | 17750 | 170 |
| 506 | 20240801 | 110900 | 1082445950 | 17760 | 17780 | 17780 | 17760 | 553 |
| 507 | 20240801 | 110800 | 1072621030 | 17770 | 17770 | 17770 | 17770 | 57 |
| 508 | 20240801 | 110700 | 1071608140 | 17770 | 17800 | 17800 | 17770 | 53 |
| 509 | 20240801 | 110600 | 1070666230 | 17800 | 17780 | 17800 | 17780 | 79 |
| 510 | 20240801 | 110500 | 1069260470 | 17800 | 17800 | 17800 | 17800 | 5 |
| 511 | 20240801 | 110400 | 1069171470 | 17780 | 17780 | 17780 | 17780 | 13 |
| 512 | 20240801 | 110300 | 1068940330 | 17800 | 17780 | 17800 | 17770 | 450 |
| 513 | 20240801 | 110200 | 1060940380 | 17790 | 17790 | 17790 | 17780 | 47 |
| 514 | 20240801 | 110100 | 1060104380 | 17790 | 17790 | 17790 | 17790 | 3 |
| 515 | 20240801 | 110000 | 1060051010 | 17790 | 17780 | 17790 | 17780 | 131 |
| 516 | 20240801 | 105900 | 1057721460 | 17780 | 17790 | 17790 | 17780 | 14 |
| 517 | 20240801 | 105800 | 1057472530 | 17790 | 17790 | 17790 | 17790 | 176 |
| 518 | 20240801 | 105700 | 1054341490 | 17790 | 17790 | 17820 | 17790 | 17 |
| 519 | 20240801 | 105600 | 1054039020 | 17820 | 17780 | 17830 | 17780 | 723 |
| 520 | 20240801 | 105500 | 1041183840 | 17790 | 17800 | 17830 | 17790 | 184 |
| 521 | 20240801 | 105400 | 1037909900 | 17810 | 17840 | 17840 | 17810 | 4 |
| 522 | 20240801 | 105300 | 1037838630 | 17830 | 17820 | 17830 | 17820 | 11 |
| 523 | 20240801 | 105200 | 1037642600 | 17840 | 17830 | 17840 | 17830 | 7 |
| 524 | 20240801 | 105100 | 1037517770 | 17840 | 17860 | 17880 | 17840 | 266 |
| 525 | 20240801 | 105000 | 1032767280 | 17880 | 17880 | 17880 | 17880 | 77 |
| 526 | 20240801 | 104900 | 1031390520 | 17880 | 17880 | 17880 | 17850 | 58 |
| 527 | 20240801 | 104800 | 1030354860 | 17880 | 17840 | 17880 | 17840 | 348 |
| 528 | 20240801 | 104700 | 1024142430 | 17850 | 17850 | 17850 | 17850 | 173 |
| 529 | 20240801 | 104600 | 1021054380 | 17870 | 17830 | 17870 | 17830 | 31 |
| 530 | 20240801 | 104500 | 1020501070 | 17860 | 17790 | 17860 | 17790 | 13 |
| 531 | 20240801 | 104400 | 1020269670 | 17850 | 17850 | 17850 | 17850 | 20 |
| 532 | 20240801 | 104300 | 1019912670 | 17850 | 17800 | 17850 | 17790 | 307 |
| 533 | 20240801 | 104200 | 1014450710 | 17850 | 17850 | 17850 | 17800 | 16 |
| 534 | 20240801 | 104100 | 1014165810 | 17800 | 17850 | 17850 | 17800 | 155 |
| 535 | 20240801 | 104000 | 1011406660 | 17850 | 17790 | 17850 | 17790 | 38 |
| 536 | 20240801 | 103900 | 1010730280 | 17860 | 17800 | 17870 | 17790 | 296 |
| 537 | 20240801 | 103800 | 1005462290 | 17880 | 17880 | 17880 | 17880 | 0 |
| 538 | 20240801 | 103700 | 1005462290 | 17880 | 17830 | 17900 | 17810 | 208 |
| 539 | 20240801 | 103600 | 1001756570 | 17910 | 17830 | 17910 | 17830 | 111 |
| 540 | 20240801 | 103500 | 999770020 | 17910 | 17920 | 17920 | 17910 | 180 |
| 541 | 20240801 | 103400 | 996546210 | 17930 | 17860 | 17940 | 17860 | 933 |
| 542 | 20240801 | 103300 | 979829120 | 17860 | 17790 | 17860 | 17790 | 118 |
| 543 | 20240801 | 103200 | 977729760 | 17860 | 17830 | 17860 | 17790 | 2448 |
| 544 | 20240801 | 103100 | 934158070 | 17850 | 17850 | 17850 | 17820 | 17 |
| 545 | 20240801 | 103000 | 933854680 | 17850 | 17820 | 17850 | 17820 | 253 |
| 546 | 20240801 | 102900 | 929342620 | 17850 | 17800 | 17850 | 17800 | 330 |
| 547 | 20240801 | 102800 | 923457130 | 17810 | 17810 | 17810 | 17810 | 124 |
| 548 | 20240801 | 102700 | 921248690 | 17850 | 17800 | 17850 | 17780 | 159 |
| 549 | 20240801 | 102600 | 918415680 | 17800 | 17820 | 17820 | 17800 | 1361 |
| 550 | 20240801 | 102500 | 894183390 | 17920 | 17930 | 17930 | 17810 | 346 |
| 551 | 20240801 | 102400 | 888016600 | 17850 | 17880 | 17880 | 17850 | 806 |
| 552 | 20240801 | 102300 | 873613250 | 17910 | 17920 | 17970 | 17910 | 224 |
| 553 | 20240801 | 102200 | 869600360 | 17970 | 17970 | 17970 | 17930 | 229 |
| 554 | 20240801 | 102100 | 865491000 | 17970 | 17970 | 17980 | 17940 | 403 |
| 555 | 20240801 | 102000 | 858253470 | 17970 | 17960 | 17970 | 17950 | 107 |
| 556 | 20240801 | 101900 | 856331010 | 17970 | 17880 | 17970 | 17880 | 920 |
| 557 | 20240801 | 101800 | 839837460 | 17880 | 17900 | 17900 | 17870 | 176 |
| 558 | 20240801 | 101700 | 836690580 | 17900 | 17930 | 17930 | 17870 | 518 |
| 559 | 20240801 | 101600 | 827415420 | 17920 | 17870 | 17920 | 17870 | 932 |
| 560 | 20240801 | 101500 | 810730630 | 17890 | 17820 | 17890 | 17820 | 1452 |
| 561 | 20240801 | 101400 | 784798600 | 17820 | 17820 | 17820 | 17820 | 415 |
| 562 | 20240801 | 101300 | 777403300 | 17820 | 17820 | 17820 | 17820 | 5 |
| 563 | 20240801 | 101200 | 777314200 | 17760 | 17760 | 17820 | 17760 | 1276 |
| 564 | 20240801 | 101100 | 754623490 | 17720 | 17710 | 17720 | 17710 | 263 |
| 565 | 20240801 | 101000 | 749965290 | 17710 | 17720 | 17720 | 17710 | 51 |
| 566 | 20240801 | 100900 | 749062070 | 17700 | 17700 | 17700 | 17700 | 7 |
| 567 | 20240801 | 100800 | 748938170 | 17720 | 17720 | 17720 | 17720 | 6 |
| 568 | 20240801 | 100700 | 748831850 | 17720 | 17700 | 17720 | 17700 | 84 |
| 569 | 20240801 | 100600 | 747345030 | 17700 | 17740 | 17740 | 17700 | 74 |
| 570 | 20240801 | 100500 | 746033960 | 17740 | 17770 | 17770 | 17740 | 12 |
| 571 | 20240801 | 100400 | 745820980 | 17770 | 17770 | 17770 | 17770 | 1 |
| 572 | 20240801 | 100300 | 745803210 | 17720 | 17720 | 17770 | 17720 | 53 |
| 573 | 20240801 | 100200 | 744863900 | 17680 | 17690 | 17720 | 17670 | 659 |
| 574 | 20240801 | 100100 | 733208340 | 17720 | 17720 | 17720 | 17700 | 169 |
| 575 | 20240801 | 100000 | 730215640 | 17700 | 17720 | 17720 | 17690 | 1511 |
| 576 | 20240801 | 095900 | 703477200 | 17720 | 17750 | 17750 | 17720 | 115 |
| 577 | 20240801 | 095800 | 701438770 | 17750 | 17750 | 17750 | 17720 | 85 |
| 578 | 20240801 | 095700 | 699930780 | 17780 | 17750 | 17780 | 17750 | 1503 |
| 579 | 20240801 | 095600 | 673216740 | 17730 | 17750 | 17750 | 17730 | 213 |
| 580 | 20240801 | 095500 | 669439430 | 17750 | 17700 | 17750 | 17700 | 213 |
| 581 | 20240801 | 095400 | 665668930 | 17700 | 17740 | 17740 | 17700 | 125 |
| 582 | 20240801 | 095300 | 663455630 | 17740 | 17700 | 17740 | 17690 | 412 |
| 583 | 20240801 | 095200 | 656160640 | 17710 | 17720 | 17760 | 17700 | 607 |
| 584 | 20240801 | 095100 | 645407720 | 17720 | 17770 | 17770 | 17720 | 1556 |
| 585 | 20240801 | 095000 | 617789090 | 17780 | 17820 | 17820 | 17780 | 455 |
| 586 | 20240801 | 094900 | 609698120 | 17810 | 17810 | 17810 | 17810 | 41 |
| 587 | 20240801 | 094800 | 608967910 | 17810 | 17810 | 17810 | 17810 | 112 |
| 588 | 20240801 | 094700 | 606973190 | 17770 | 17760 | 17770 | 17760 | 35 |
| 589 | 20240801 | 094600 | 606351530 | 17770 | 17770 | 17770 | 17760 | 33 |
| 590 | 20240801 | 094500 | 605765420 | 17760 | 17810 | 17820 | 17760 | 292 |
| 591 | 20240801 | 094400 | 600564070 | 17810 | 17760 | 17810 | 17760 | 331 |
| 592 | 20240801 | 094300 | 594681360 | 17730 | 17810 | 17810 | 17730 | 831 |
| 593 | 20240801 | 094200 | 579926520 | 17780 | 17820 | 17820 | 17780 | 483 |
| 594 | 20240801 | 094100 | 571329200 | 17820 | 17840 | 17840 | 17820 | 7 |
| 595 | 20240801 | 094000 | 571204440 | 17840 | 17840 | 17850 | 17840 | 154 |
| 596 | 20240801 | 093900 | 568456520 | 17840 | 17810 | 17850 | 17810 | 653 |
| 597 | 20240801 | 093800 | 556818510 | 17810 | 17780 | 17810 | 17760 | 1546 |
| 598 | 20240801 | 093700 | 529321490 | 17780 | 17780 | 17780 | 17780 | 548 |
| 599 | 20240801 | 093600 | 519578050 | 17780 | 17770 | 17780 | 17740 | 503 |
| 600 | 20240801 | 093500 | 510638350 | 17740 | 17770 | 17770 | 17740 | 62 |
| 601 | 20240801 | 093400 | 509536760 | 17770 | 17730 | 17770 | 17730 | 958 |
| 602 | 20240801 | 093300 | 492515860 | 17730 | 17760 | 17760 | 17730 | 508 |
| 603 | 20240801 | 093200 | 483498330 | 17770 | 17750 | 17770 | 17750 | 290 |
| 604 | 20240801 | 093100 | 478347030 | 17740 | 17720 | 17740 | 17720 | 276 |
| 605 | 20240801 | 093000 | 473453080 | 17720 | 17720 | 17720 | 17700 | 87 |
| 606 | 20240801 | 092900 | 471911480 | 17720 | 17660 | 17720 | 17660 | 710 |
| 607 | 20240801 | 092800 | 459366210 | 17660 | 17670 | 17680 | 17660 | 456 |
| 608 | 20240801 | 092700 | 451308940 | 17670 | 17680 | 17680 | 17670 | 337 |
| 609 | 20240801 | 092600 | 445353730 | 17670 | 17720 | 17720 | 17660 | 3555 |
| 610 | 20240801 | 092500 | 382502030 | 17720 | 17720 | 17720 | 17700 | 33 |
| 611 | 20240801 | 092400 | 381917750 | 17700 | 17710 | 17710 | 17700 | 10 |
| 612 | 20240801 | 092300 | 381740740 | 17700 | 17730 | 17730 | 17700 | 202 |
| 613 | 20240801 | 092200 | 378165280 | 17690 | 17700 | 17720 | 17690 | 417 |
| 614 | 20240801 | 092100 | 370784130 | 17700 | 17720 | 17720 | 17700 | 869 |
| 615 | 20240801 | 092000 | 355388640 | 17700 | 17700 | 17720 | 17700 | 140 |
| 616 | 20240801 | 091900 | 352908460 | 17700 | 17700 | 17700 | 17700 | 26 |
| 617 | 20240801 | 091800 | 352448260 | 17690 | 17650 | 17700 | 17650 | 48 |
| 618 | 20240801 | 091700 | 351600720 | 17650 | 17650 | 17670 | 17650 | 632 |
| 619 | 20240801 | 091600 | 340444940 | 17650 | 17680 | 17680 | 17640 | 1259 |
| 620 | 20240801 | 091500 | 318202470 | 17700 | 17690 | 17700 | 17680 | 531 |
| 621 | 20240801 | 091400 | 308809320 | 17700 | 17710 | 17730 | 17690 | 678 |
| 622 | 20240801 | 091300 | 296805720 | 17710 | 17720 | 17730 | 17710 | 461 |
| 623 | 20240801 | 091200 | 288634390 | 17720 | 17720 | 17720 | 17710 | 190 |
| 624 | 20240801 | 091100 | 285267800 | 17720 | 17720 | 17720 | 17700 | 135 |
| 625 | 20240801 | 091000 | 282876460 | 17720 | 17730 | 17730 | 17680 | 341 |
| 626 | 20240801 | 090900 | 276832340 | 17720 | 17680 | 17720 | 17680 | 437 |
| 627 | 20240801 | 090800 | 269103620 | 17640 | 17580 | 17690 | 17580 | 984 |
| 628 | 20240801 | 090700 | 251724780 | 17630 | 17560 | 17630 | 17550 | 271 |
| 629 | 20240801 | 090600 | 246966170 | 17550 | 17570 | 17650 | 17550 | 2222 |
| 630 | 20240801 | 090500 | 207958690 | 17560 | 17650 | 17650 | 17550 | 1053 |
| 631 | 20240801 | 090400 | 189457760 | 17560 | 17550 | 17650 | 17540 | 743 |
| 632 | 20240801 | 090300 | 176412900 | 17530 | 17550 | 17600 | 17530 | 1642 |
| 633 | 20240801 | 090200 | 147608650 | 17600 | 17670 | 17670 | 17530 | 2909 |
| 634 | 20240801 | 090100 | 96471450 | 17670 | 17740 | 17740 | 17650 | 1697 |
| 635 | 20240801 | 090000 | 66499510 | 17690 | 17610 | 17750 | 17590 | 3724 |