31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 184800 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 6807 |
| 3 | 20240805 | 184700 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 4 | 20240805 | 184600 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 5 | 20240805 | 184500 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 6 | 20240805 | 184400 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 7 | 20240805 | 184300 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 8 | 20240805 | 184200 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 9 | 20240805 | 184100 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 10 | 20240805 | 184000 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 11 | 20240805 | 183900 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 12 | 20240805 | 183800 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 13 | 20240805 | 183700 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 14 | 20240805 | 183600 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 15 | 20240805 | 183500 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 16 | 20240805 | 183400 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 17 | 20240805 | 183300 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 18 | 20240805 | 183200 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 19 | 20240805 | 183100 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 20 | 20240805 | 183000 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 21 | 20240805 | 182900 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 22 | 20240805 | 182800 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 23 | 20240805 | 182700 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 24 | 20240805 | 182600 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 25 | 20240805 | 182500 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 26 | 20240805 | 182400 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 27 | 20240805 | 182300 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 28 | 20240805 | 182200 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 29 | 20240805 | 182100 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 30 | 20240805 | 182000 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 31 | 20240805 | 181900 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 32 | 20240805 | 181800 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 6807 |
| 33 | 20240805 | 181700 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 34 | 20240805 | 181600 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 35 | 20240805 | 181500 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 36 | 20240805 | 181400 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 37 | 20240805 | 181300 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 38 | 20240805 | 181200 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 39 | 20240805 | 181100 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 40 | 20240805 | 181000 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 41 | 20240805 | 180900 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 42 | 20240805 | 180800 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 43 | 20240805 | 180700 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 44 | 20240805 | 180600 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 45 | 20240805 | 180500 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 46 | 20240805 | 180400 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 47 | 20240805 | 180300 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 48 | 20240805 | 180200 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 49 | 20240805 | 180100 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 50 | 20240805 | 180000 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 51 | 20240805 | 175900 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 52 | 20240805 | 175800 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 53 | 20240805 | 175700 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 54 | 20240805 | 175600 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 55 | 20240805 | 175500 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 56 | 20240805 | 175400 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 57 | 20240805 | 175300 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 58 | 20240805 | 175200 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 59 | 20240805 | 175100 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 60 | 20240805 | 175000 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 61 | 20240805 | 174900 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 62 | 20240805 | 174800 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 6807 |
| 63 | 20240805 | 174700 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 64 | 20240805 | 174600 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 65 | 20240805 | 174500 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 66 | 20240805 | 174400 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 67 | 20240805 | 174300 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 68 | 20240805 | 174200 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 69 | 20240805 | 174100 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 70 | 20240805 | 174000 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 71 | 20240805 | 173900 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 72 | 20240805 | 173800 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 73 | 20240805 | 173700 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 74 | 20240805 | 173600 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 75 | 20240805 | 173500 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 76 | 20240805 | 173400 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 77 | 20240805 | 173300 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 78 | 20240805 | 173200 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 79 | 20240805 | 173100 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 80 | 20240805 | 173000 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 81 | 20240805 | 172900 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 82 | 20240805 | 172800 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 83 | 20240805 | 172700 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 84 | 20240805 | 172600 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 85 | 20240805 | 172500 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 86 | 20240805 | 172400 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 87 | 20240805 | 172300 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 88 | 20240805 | 172200 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 89 | 20240805 | 172100 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 90 | 20240805 | 172000 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 91 | 20240805 | 171900 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 92 | 20240805 | 171800 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 6807 |
| 93 | 20240805 | 171700 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 94 | 20240805 | 171600 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 95 | 20240805 | 171500 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 96 | 20240805 | 171400 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 97 | 20240805 | 171300 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 98 | 20240805 | 171200 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 99 | 20240805 | 171100 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 100 | 20240805 | 171000 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 101 | 20240805 | 170900 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 102 | 20240805 | 170800 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 103 | 20240805 | 170700 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 104 | 20240805 | 170600 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 105 | 20240805 | 170500 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 106 | 20240805 | 170400 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 107 | 20240805 | 170300 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 108 | 20240805 | 170200 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 109 | 20240805 | 170100 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 110 | 20240805 | 170000 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 111 | 20240805 | 165900 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 112 | 20240805 | 165800 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 113 | 20240805 | 165700 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 114 | 20240805 | 165600 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 115 | 20240805 | 165500 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 116 | 20240805 | 165400 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 117 | 20240805 | 165300 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 118 | 20240805 | 165200 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 119 | 20240805 | 165100 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 120 | 20240805 | 165000 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 121 | 20240805 | 164900 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 122 | 20240805 | 164800 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 6807 |
| 123 | 20240805 | 164700 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 124 | 20240805 | 164600 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 125 | 20240805 | 164500 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 126 | 20240805 | 164400 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 127 | 20240805 | 164300 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 128 | 20240805 | 164200 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 129 | 20240805 | 164100 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 130 | 20240805 | 164000 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 131 | 20240805 | 163900 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 132 | 20240805 | 163800 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 133 | 20240805 | 163700 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 134 | 20240805 | 163600 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 135 | 20240805 | 163500 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 136 | 20240805 | 163400 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 137 | 20240805 | 163300 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 138 | 20240805 | 163200 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 139 | 20240805 | 163100 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 140 | 20240805 | 163000 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 141 | 20240805 | 162900 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 142 | 20240805 | 162800 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 143 | 20240805 | 162700 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 144 | 20240805 | 162600 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 145 | 20240805 | 162500 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 146 | 20240805 | 162400 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 147 | 20240805 | 162300 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 148 | 20240805 | 162200 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 149 | 20240805 | 162100 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 150 | 20240805 | 162000 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 151 | 20240805 | 161900 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 152 | 20240805 | 161800 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 6807 |
| 153 | 20240805 | 161700 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 154 | 20240805 | 161600 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 155 | 20240805 | 161500 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 156 | 20240805 | 161400 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 157 | 20240805 | 161300 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 158 | 20240805 | 161200 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 159 | 20240805 | 161100 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 160 | 20240805 | 161000 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 161 | 20240805 | 160900 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 162 | 20240805 | 160800 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 163 | 20240805 | 160700 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 164 | 20240805 | 160600 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 165 | 20240805 | 160500 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 166 | 20240805 | 160400 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 167 | 20240805 | 160300 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 168 | 20240805 | 160200 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 169 | 20240805 | 160100 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 170 | 20240805 | 160000 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 171 | 20240805 | 155900 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 172 | 20240805 | 155800 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 173 | 20240805 | 155700 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 174 | 20240805 | 155600 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 175 | 20240805 | 155500 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 176 | 20240805 | 155400 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 177 | 20240805 | 155300 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 178 | 20240805 | 155200 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 179 | 20240805 | 155100 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 180 | 20240805 | 155000 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 181 | 20240805 | 154900 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 182 | 20240805 | 154800 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 6807 |
| 183 | 20240805 | 154700 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 184 | 20240805 | 154600 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 185 | 20240805 | 154500 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 186 | 20240805 | 154400 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 187 | 20240805 | 154300 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 188 | 20240805 | 154200 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 189 | 20240805 | 154100 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 190 | 20240805 | 154000 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 191 | 20240805 | 153900 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 192 | 20240805 | 153800 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 193 | 20240805 | 153700 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 194 | 20240805 | 153600 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 195 | 20240805 | 153500 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 196 | 20240805 | 153400 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 197 | 20240805 | 153300 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 198 | 20240805 | 153200 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 199 | 20240805 | 153100 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 0 |
| 200 | 20240805 | 153000 | 3149132100 | 11050 | 11050 | 11050 | 11050 | 6807 |
| 201 | 20240805 | 152900 | 3073914750 | 11070 | 11070 | 11070 | 11070 | 0 |
| 202 | 20240805 | 152800 | 3073914750 | 11070 | 11070 | 11070 | 11070 | 0 |
| 203 | 20240805 | 152700 | 3073914750 | 11070 | 11070 | 11070 | 11070 | 0 |
| 204 | 20240805 | 152600 | 3073914750 | 11070 | 11070 | 11070 | 11070 | 0 |
| 205 | 20240805 | 152500 | 3073914750 | 11070 | 11070 | 11070 | 11070 | 0 |
| 206 | 20240805 | 152400 | 3073914750 | 11070 | 11070 | 11070 | 11070 | 0 |
| 207 | 20240805 | 152300 | 3073914750 | 11070 | 11070 | 11070 | 11070 | 0 |
| 208 | 20240805 | 152200 | 3073914750 | 11070 | 11070 | 11070 | 11070 | 0 |
| 209 | 20240805 | 152100 | 3073914750 | 11070 | 11070 | 11070 | 11070 | 0 |
| 210 | 20240805 | 152000 | 3073914750 | 11070 | 11070 | 11070 | 11070 | 0 |
| 211 | 20240805 | 151900 | 3073914750 | 11070 | 11100 | 11130 | 11070 | 606 |
| 212 | 20240805 | 151800 | 3067192420 | 11130 | 11140 | 11150 | 11100 | 3609 |
| 213 | 20240805 | 151700 | 3027091480 | 11130 | 11020 | 11140 | 11020 | 1165 |
| 214 | 20240805 | 151600 | 3014152580 | 11100 | 10840 | 11110 | 10840 | 4160 |
| 215 | 20240805 | 151500 | 2968589160 | 10810 | 10840 | 10900 | 10780 | 1739 |
| 216 | 20240805 | 151400 | 2949797590 | 10860 | 10880 | 10880 | 10840 | 774 |
| 217 | 20240805 | 151300 | 2941393160 | 10900 | 10870 | 10900 | 10870 | 3308 |
| 218 | 20240805 | 151200 | 2905363920 | 10870 | 10880 | 10880 | 10790 | 351 |
| 219 | 20240805 | 151100 | 2901558210 | 10870 | 10770 | 10900 | 10770 | 396 |
| 220 | 20240805 | 151000 | 2897251480 | 10820 | 10810 | 10820 | 10760 | 542 |
| 221 | 20240805 | 150900 | 2891393050 | 10910 | 10810 | 10930 | 10810 | 733 |
| 222 | 20240805 | 150800 | 2883455430 | 10810 | 10940 | 10940 | 10710 | 665 |
| 223 | 20240805 | 150700 | 2876237120 | 10900 | 10860 | 10900 | 10850 | 740 |
| 224 | 20240805 | 150600 | 2868175020 | 10890 | 10930 | 10940 | 10860 | 1694 |
| 225 | 20240805 | 150500 | 2849694410 | 10900 | 10940 | 10990 | 10900 | 210 |
| 226 | 20240805 | 150400 | 2847401050 | 11000 | 11000 | 11000 | 10930 | 2737 |
| 227 | 20240805 | 150300 | 2817413620 | 11000 | 11100 | 11100 | 11000 | 1750 |
| 228 | 20240805 | 150200 | 2798077450 | 11070 | 10970 | 11120 | 10970 | 1744 |
| 229 | 20240805 | 150100 | 2778817640 | 10970 | 10860 | 10970 | 10860 | 3255 |
| 230 | 20240805 | 150000 | 2743372570 | 10860 | 10860 | 10860 | 10700 | 1312 |
| 231 | 20240805 | 145900 | 2729132670 | 10870 | 10670 | 10870 | 10670 | 4601 |
| 232 | 20240805 | 145800 | 2679826980 | 10500 | 10530 | 10680 | 10460 | 6217 |
| 233 | 20240805 | 145700 | 2614368230 | 10660 | 10450 | 10660 | 10430 | 5049 |
| 234 | 20240805 | 145600 | 2561062640 | 10450 | 10490 | 10540 | 10410 | 3298 |
| 235 | 20240805 | 145500 | 2526603070 | 10490 | 10500 | 10500 | 10490 | 1137 |
| 236 | 20240805 | 145400 | 2514675900 | 10490 | 10550 | 10610 | 10490 | 4330 |
| 237 | 20240805 | 145300 | 2469201960 | 10510 | 10650 | 10730 | 10510 | 3532 |
| 238 | 20240805 | 145200 | 2431664230 | 10650 | 10630 | 10750 | 10630 | 3351 |
| 239 | 20240805 | 145100 | 2395811730 | 10630 | 10710 | 10740 | 10600 | 2869 |
| 240 | 20240805 | 145000 | 2365113320 | 10710 | 10700 | 10760 | 10630 | 1628 |
| 241 | 20240805 | 144900 | 2347710270 | 10700 | 10850 | 10870 | 10700 | 1831 |
| 242 | 20240805 | 144800 | 2327948600 | 10850 | 10930 | 10930 | 10850 | 2918 |
| 243 | 20240805 | 144700 | 2296214650 | 10930 | 11010 | 11020 | 10900 | 3198 |
| 244 | 20240805 | 144600 | 2261159730 | 11020 | 11260 | 11260 | 11000 | 3721 |
| 245 | 20240805 | 144500 | 2219916300 | 11260 | 11320 | 11320 | 11250 | 1431 |
| 246 | 20240805 | 144400 | 2203796990 | 11320 | 11290 | 11320 | 11250 | 4872 |
| 247 | 20240805 | 144300 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 248 | 20240805 | 144200 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 249 | 20240805 | 144100 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 250 | 20240805 | 144000 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 251 | 20240805 | 143900 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 252 | 20240805 | 143800 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 253 | 20240805 | 143700 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 254 | 20240805 | 143600 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 255 | 20240805 | 143500 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 256 | 20240805 | 143400 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 257 | 20240805 | 143300 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 258 | 20240805 | 143200 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 259 | 20240805 | 143100 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 260 | 20240805 | 143000 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 261 | 20240805 | 142900 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 262 | 20240805 | 142800 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 263 | 20240805 | 142700 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 264 | 20240805 | 142600 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 265 | 20240805 | 142500 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 266 | 20240805 | 142400 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 267 | 20240805 | 142300 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 268 | 20240805 | 142200 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 269 | 20240805 | 142100 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 270 | 20240805 | 142000 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 271 | 20240805 | 141900 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 272 | 20240805 | 141800 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 273 | 20240805 | 141700 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 274 | 20240805 | 141600 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 275 | 20240805 | 141500 | 2148784190 | 11430 | 11430 | 11430 | 11430 | 0 |
| 276 | 20240805 | 141400 | 2148784190 | 11430 | 11450 | 11450 | 11370 | 398 |
| 277 | 20240805 | 141300 | 2144254440 | 11450 | 11450 | 11450 | 11370 | 1072 |
| 278 | 20240805 | 141200 | 2132017820 | 11500 | 11500 | 11500 | 11500 | 0 |
| 279 | 20240805 | 141100 | 2132017820 | 11500 | 11490 | 11500 | 11420 | 3299 |
| 280 | 20240805 | 141000 | 2094274570 | 11500 | 11460 | 11500 | 11460 | 1193 |
| 281 | 20240805 | 140900 | 2080595070 | 11460 | 11460 | 11460 | 11440 | 440 |
| 282 | 20240805 | 140800 | 2075558430 | 11460 | 11470 | 11490 | 11460 | 206 |
| 283 | 20240805 | 140700 | 2073195080 | 11470 | 11470 | 11470 | 11470 | 31 |
| 284 | 20240805 | 140600 | 2072839510 | 11470 | 11470 | 11490 | 11460 | 279 |
| 285 | 20240805 | 140500 | 2069638290 | 11460 | 11450 | 11460 | 11450 | 1205 |
| 286 | 20240805 | 140400 | 2055841000 | 11450 | 11450 | 11490 | 11450 | 399 |
| 287 | 20240805 | 140300 | 2051269650 | 11450 | 11460 | 11460 | 11450 | 426 |
| 288 | 20240805 | 140200 | 2046391070 | 11450 | 11460 | 11460 | 11450 | 287 |
| 289 | 20240805 | 140100 | 2043102060 | 11520 | 11470 | 11520 | 11460 | 126 |
| 290 | 20240805 | 140000 | 2041655760 | 11530 | 11530 | 11530 | 11530 | 0 |
| 291 | 20240805 | 135900 | 2041655760 | 11530 | 11530 | 11530 | 11530 | 0 |
| 292 | 20240805 | 135800 | 2041655760 | 11530 | 11510 | 11530 | 11510 | 468 |
| 293 | 20240805 | 135700 | 2036269040 | 11470 | 11500 | 11510 | 11470 | 239 |
| 294 | 20240805 | 135600 | 2033522330 | 11510 | 11480 | 11510 | 11460 | 2039 |
| 295 | 20240805 | 135500 | 2010103540 | 11490 | 11520 | 11520 | 11480 | 488 |
| 296 | 20240805 | 135400 | 2004494310 | 11490 | 11520 | 11520 | 11490 | 467 |
| 297 | 20240805 | 135300 | 1999118170 | 11540 | 11570 | 11570 | 11530 | 321 |
| 298 | 20240805 | 135200 | 1995415160 | 11570 | 11530 | 11570 | 11520 | 741 |
| 299 | 20240805 | 135100 | 1986867760 | 11530 | 11530 | 11530 | 11520 | 95 |
| 300 | 20240805 | 135000 | 1985772520 | 11540 | 11540 | 11540 | 11520 | 276 |
| 301 | 20240805 | 134900 | 1982589840 | 11530 | 11570 | 11570 | 11530 | 290 |
| 302 | 20240805 | 134800 | 1979241550 | 11580 | 11570 | 11580 | 11570 | 745 |
| 303 | 20240805 | 134700 | 1970618880 | 11580 | 11550 | 11590 | 11530 | 175 |
| 304 | 20240805 | 134600 | 1968597320 | 11550 | 11540 | 11580 | 11540 | 374 |
| 305 | 20240805 | 134500 | 1964274940 | 11540 | 11500 | 11540 | 11500 | 520 |
| 306 | 20240805 | 134400 | 1958278900 | 11540 | 11520 | 11540 | 11480 | 906 |
| 307 | 20240805 | 134300 | 1947849280 | 11520 | 11580 | 11580 | 11520 | 280 |
| 308 | 20240805 | 134200 | 1944614200 | 11580 | 11580 | 11580 | 11580 | 600 |
| 309 | 20240805 | 134100 | 1937666200 | 11550 | 11580 | 11580 | 11480 | 2665 |
| 310 | 20240805 | 134000 | 1906998370 | 11580 | 11610 | 11610 | 11580 | 1951 |
| 311 | 20240805 | 133900 | 1884369500 | 11610 | 11600 | 11610 | 11580 | 1093 |
| 312 | 20240805 | 133800 | 1871693160 | 11600 | 11650 | 11650 | 11580 | 67 |
| 313 | 20240805 | 133700 | 1870915320 | 11660 | 11620 | 11660 | 11610 | 115 |
| 314 | 20240805 | 133600 | 1869579210 | 11620 | 11640 | 11640 | 11620 | 913 |
| 315 | 20240805 | 133500 | 1858970050 | 11650 | 11650 | 11730 | 11640 | 648 |
| 316 | 20240805 | 133400 | 1851417800 | 11650 | 11650 | 11650 | 11650 | 0 |
| 317 | 20240805 | 133300 | 1851417800 | 11650 | 11700 | 11700 | 11650 | 920 |
| 318 | 20240805 | 133200 | 1840696000 | 11720 | 11700 | 11720 | 11700 | 200 |
| 319 | 20240805 | 133100 | 1838355320 | 11650 | 11700 | 11700 | 11650 | 313 |
| 320 | 20240805 | 133000 | 1834696400 | 11700 | 11650 | 11710 | 11650 | 297 |
| 321 | 20240805 | 132900 | 1831225790 | 11660 | 11660 | 11660 | 11660 | 930 |
| 322 | 20240805 | 132800 | 1820381990 | 11660 | 11660 | 11700 | 11660 | 1417 |
| 323 | 20240805 | 132700 | 1803840910 | 11660 | 11670 | 11700 | 11660 | 271 |
| 324 | 20240805 | 132600 | 1800678000 | 11700 | 11670 | 11700 | 11670 | 141 |
| 325 | 20240805 | 132500 | 1799032500 | 11660 | 11670 | 11670 | 11660 | 31 |
| 326 | 20240805 | 132400 | 1798670960 | 11660 | 11670 | 11670 | 11660 | 839 |
| 327 | 20240805 | 132300 | 1788886920 | 11720 | 11670 | 11720 | 11670 | 61 |
| 328 | 20240805 | 132200 | 1788172550 | 11660 | 11680 | 11720 | 11660 | 638 |
| 329 | 20240805 | 132100 | 1780722600 | 11680 | 11690 | 11690 | 11680 | 530 |
| 330 | 20240805 | 132000 | 1774530780 | 11690 | 11690 | 11690 | 11690 | 112 |
| 331 | 20240805 | 131900 | 1773221500 | 11690 | 11690 | 11690 | 11690 | 0 |
| 332 | 20240805 | 131800 | 1773221500 | 11690 | 11700 | 11700 | 11690 | 630 |
| 333 | 20240805 | 131700 | 1765850560 | 11740 | 11700 | 11740 | 11700 | 406 |
| 334 | 20240805 | 131600 | 1761085520 | 11690 | 11730 | 11740 | 11690 | 1539 |
| 335 | 20240805 | 131500 | 1743024070 | 11750 | 11740 | 11750 | 11740 | 551 |
| 336 | 20240805 | 131400 | 1736555320 | 11690 | 11690 | 11690 | 11680 | 217 |
| 337 | 20240805 | 131300 | 1734019370 | 11690 | 11730 | 11740 | 11690 | 1757 |
| 338 | 20240805 | 131200 | 1713446460 | 11740 | 11740 | 11740 | 11740 | 2 |
| 339 | 20240805 | 131100 | 1713422980 | 11690 | 11740 | 11740 | 11690 | 133 |
| 340 | 20240805 | 131000 | 1711865410 | 11680 | 11740 | 11740 | 11680 | 223 |
| 341 | 20240805 | 130900 | 1709260650 | 11740 | 11730 | 11740 | 11730 | 922 |
| 342 | 20240805 | 130800 | 1698443440 | 11750 | 11700 | 11750 | 11680 | 185 |
| 343 | 20240805 | 130700 | 1696278760 | 11750 | 11740 | 11750 | 11740 | 491 |
| 344 | 20240805 | 130600 | 1690510620 | 11740 | 11700 | 11740 | 11700 | 207 |
| 345 | 20240805 | 130500 | 1688084580 | 11690 | 11690 | 11720 | 11690 | 286 |
| 346 | 20240805 | 130400 | 1684738240 | 11690 | 11710 | 11710 | 11690 | 847 |
| 347 | 20240805 | 130300 | 1674825630 | 11700 | 11710 | 11710 | 11700 | 339 |
| 348 | 20240805 | 130200 | 1670856250 | 11700 | 11700 | 11700 | 11700 | 82 |
| 349 | 20240805 | 130100 | 1669896850 | 11700 | 11700 | 11710 | 11700 | 518 |
| 350 | 20240805 | 130000 | 1663835580 | 11700 | 11730 | 11730 | 11700 | 2028 |
| 351 | 20240805 | 125900 | 1640094090 | 11730 | 11730 | 11730 | 11710 | 1874 |
| 352 | 20240805 | 125800 | 1618131160 | 11730 | 11760 | 11760 | 11730 | 20 |
| 353 | 20240805 | 125700 | 1617896380 | 11740 | 11790 | 11790 | 11740 | 275 |
| 354 | 20240805 | 125600 | 1614657280 | 11740 | 11740 | 11740 | 11740 | 1 |
| 355 | 20240805 | 125500 | 1614645540 | 11790 | 11790 | 11790 | 11720 | 876 |
| 356 | 20240805 | 125400 | 1604361370 | 11750 | 11760 | 11760 | 11750 | 1027 |
| 357 | 20240805 | 125300 | 1592293980 | 11750 | 11790 | 11800 | 11750 | 279 |
| 358 | 20240805 | 125200 | 1589006220 | 11780 | 11780 | 11780 | 11780 | 100 |
| 359 | 20240805 | 125100 | 1587828220 | 11710 | 11770 | 11770 | 11710 | 1201 |
| 360 | 20240805 | 125000 | 1573737490 | 11750 | 11760 | 11760 | 11750 | 875 |
| 361 | 20240805 | 124900 | 1563456170 | 11770 | 11790 | 11790 | 11770 | 96 |
| 362 | 20240805 | 124800 | 1562326150 | 11790 | 11800 | 11800 | 11780 | 1168 |
| 363 | 20240805 | 124700 | 1548556870 | 11790 | 11790 | 11790 | 11780 | 7 |
| 364 | 20240805 | 124600 | 1548474350 | 11810 | 11800 | 11810 | 11790 | 105 |
| 365 | 20240805 | 124500 | 1547234360 | 11780 | 11790 | 11790 | 11780 | 709 |
| 366 | 20240805 | 124400 | 1538882270 | 11780 | 11790 | 11790 | 11780 | 500 |
| 367 | 20240805 | 124300 | 1532992230 | 11810 | 11800 | 11810 | 11800 | 149 |
| 368 | 20240805 | 124200 | 1531233030 | 11780 | 11770 | 11780 | 11770 | 184 |
| 369 | 20240805 | 124100 | 1529065820 | 11740 | 11780 | 11780 | 11740 | 226 |
| 370 | 20240805 | 124000 | 1526404510 | 11800 | 11800 | 11800 | 11800 | 2 |
| 371 | 20240805 | 123900 | 1526380910 | 11810 | 11810 | 11810 | 11810 | 1 |
| 372 | 20240805 | 123800 | 1526369100 | 11740 | 11740 | 11740 | 11740 | 0 |
| 373 | 20240805 | 123700 | 1526369100 | 11740 | 11800 | 11800 | 11740 | 26 |
| 374 | 20240805 | 123600 | 1526063200 | 11780 | 11820 | 11820 | 11780 | 31 |
| 375 | 20240805 | 123500 | 1525696820 | 11800 | 11800 | 11800 | 11800 | 0 |
| 376 | 20240805 | 123400 | 1525696820 | 11800 | 11800 | 11800 | 11800 | 32 |
| 377 | 20240805 | 123300 | 1525319220 | 11740 | 11740 | 11740 | 11740 | 12 |
| 378 | 20240805 | 123200 | 1525178340 | 11730 | 11820 | 11820 | 11720 | 641 |
| 379 | 20240805 | 123100 | 1517656330 | 11820 | 11820 | 11820 | 11810 | 93 |
| 380 | 20240805 | 123000 | 1516557080 | 11780 | 11780 | 11780 | 11780 | 0 |
| 381 | 20240805 | 122900 | 1516557080 | 11780 | 11800 | 11800 | 11780 | 15 |
| 382 | 20240805 | 122800 | 1516380300 | 11800 | 11820 | 11820 | 11800 | 6 |
| 383 | 20240805 | 122700 | 1516309400 | 11830 | 11820 | 11830 | 11820 | 61 |
| 384 | 20240805 | 122600 | 1515588360 | 11820 | 11810 | 11820 | 11800 | 187 |
| 385 | 20240805 | 122500 | 1513378500 | 11800 | 11800 | 11800 | 11800 | 44 |
| 386 | 20240805 | 122400 | 1512859300 | 11800 | 11800 | 11800 | 11800 | 250 |
| 387 | 20240805 | 122300 | 1509909300 | 11750 | 11760 | 11760 | 11750 | 19 |
| 388 | 20240805 | 122200 | 1509686010 | 11750 | 11750 | 11750 | 11750 | 0 |
| 389 | 20240805 | 122100 | 1509686010 | 11750 | 11800 | 11810 | 11750 | 230 |
| 390 | 20240805 | 122000 | 1506981070 | 11790 | 11790 | 11790 | 11790 | 20 |
| 391 | 20240805 | 121900 | 1506745270 | 11790 | 11760 | 11790 | 11750 | 217 |
| 392 | 20240805 | 121800 | 1504193560 | 11750 | 11750 | 11750 | 11750 | 540 |
| 393 | 20240805 | 121700 | 1497848560 | 11810 | 11810 | 11810 | 11750 | 46 |
| 394 | 20240805 | 121600 | 1497305720 | 11750 | 11750 | 11750 | 11750 | 530 |
| 395 | 20240805 | 121500 | 1491078220 | 11720 | 11800 | 11800 | 11720 | 1142 |
| 396 | 20240805 | 121400 | 1477669630 | 11810 | 11800 | 11810 | 11800 | 8 |
| 397 | 20240805 | 121300 | 1477575160 | 11820 | 11820 | 11820 | 11820 | 2 |
| 398 | 20240805 | 121200 | 1477551520 | 11800 | 11800 | 11800 | 11770 | 496 |
| 399 | 20240805 | 121100 | 1471698820 | 11800 | 11800 | 11800 | 11800 | 0 |
| 400 | 20240805 | 121000 | 1471698820 | 11800 | 11790 | 11800 | 11790 | 187 |
| 401 | 20240805 | 120900 | 1469492250 | 11780 | 11800 | 11800 | 11780 | 343 |
| 402 | 20240805 | 120800 | 1465449790 | 11800 | 11810 | 11810 | 11800 | 82 |
| 403 | 20240805 | 120700 | 1464482170 | 11810 | 11810 | 11810 | 11810 | 8 |
| 404 | 20240805 | 120600 | 1464387690 | 11770 | 11770 | 11770 | 11770 | 0 |
| 405 | 20240805 | 120500 | 1464387690 | 11770 | 11850 | 11850 | 11770 | 175 |
| 406 | 20240805 | 120400 | 1462324800 | 11850 | 11810 | 11850 | 11800 | 369 |
| 407 | 20240805 | 120300 | 1457968490 | 11850 | 11850 | 11850 | 11850 | 50 |
| 408 | 20240805 | 120200 | 1457375990 | 11860 | 11840 | 11870 | 11840 | 151 |
| 409 | 20240805 | 120100 | 1455586510 | 11840 | 11770 | 11840 | 11770 | 185 |
| 410 | 20240805 | 120000 | 1453399530 | 11770 | 11820 | 11820 | 11770 | 52 |
| 411 | 20240805 | 115900 | 1452786820 | 11820 | 11810 | 11820 | 11810 | 302 |
| 412 | 20240805 | 115800 | 1449218550 | 11810 | 11810 | 11810 | 11810 | 140 |
| 413 | 20240805 | 115700 | 1447565150 | 11780 | 11790 | 11790 | 11780 | 6 |
| 414 | 20240805 | 115600 | 1447494450 | 11780 | 11810 | 11810 | 11780 | 460 |
| 415 | 20240805 | 115500 | 1442066720 | 11820 | 11830 | 11830 | 11810 | 11 |
| 416 | 20240805 | 115400 | 1441936630 | 11800 | 11840 | 11840 | 11800 | 56 |
| 417 | 20240805 | 115300 | 1441275220 | 11840 | 11840 | 11840 | 11840 | 1 |
| 418 | 20240805 | 115200 | 1441263380 | 11820 | 11820 | 11870 | 11820 | 188 |
| 419 | 20240805 | 115100 | 1439040620 | 11820 | 11810 | 11820 | 11810 | 29 |
| 420 | 20240805 | 115000 | 1438698080 | 11790 | 11790 | 11790 | 11790 | 1 |
| 421 | 20240805 | 114900 | 1438686290 | 11790 | 11800 | 11800 | 11780 | 159 |
| 422 | 20240805 | 114800 | 1436810400 | 11810 | 11810 | 11820 | 11810 | 29 |
| 423 | 20240805 | 114700 | 1436467900 | 11820 | 11800 | 11820 | 11800 | 300 |
| 424 | 20240805 | 114600 | 1432925480 | 11750 | 11750 | 11750 | 11750 | 0 |
| 425 | 20240805 | 114500 | 1432925480 | 11750 | 11770 | 11770 | 11730 | 102 |
| 426 | 20240805 | 114400 | 1431728360 | 11800 | 11800 | 11800 | 11800 | 0 |
| 427 | 20240805 | 114300 | 1431728360 | 11800 | 11760 | 11800 | 11720 | 279 |
| 428 | 20240805 | 114200 | 1428442870 | 11780 | 11770 | 11800 | 11720 | 984 |
| 429 | 20240805 | 114100 | 1416880130 | 11780 | 11770 | 11780 | 11770 | 82 |
| 430 | 20240805 | 114000 | 1415914810 | 11780 | 11770 | 11780 | 11770 | 54 |
| 431 | 20240805 | 113900 | 1415278730 | 11750 | 11860 | 11860 | 11720 | 3095 |
| 432 | 20240805 | 113800 | 1378881140 | 11860 | 11860 | 11860 | 11860 | 1 |
| 433 | 20240805 | 113700 | 1378869280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 434 | 20240805 | 113600 | 1378869280 | 11830 | 11860 | 11860 | 11830 | 68 |
| 435 | 20240805 | 113500 | 1378064630 | 11830 | 11830 | 11830 | 11830 | 70 |
| 436 | 20240805 | 113400 | 1377236530 | 11830 | 11840 | 11840 | 11830 | 13 |
| 437 | 20240805 | 113300 | 1377082720 | 11850 | 11850 | 11850 | 11850 | 285 |
| 438 | 20240805 | 113200 | 1373705470 | 11800 | 11810 | 11820 | 11800 | 204 |
| 439 | 20240805 | 113100 | 1371297140 | 11800 | 11900 | 11900 | 11800 | 356 |
| 440 | 20240805 | 113000 | 1367088380 | 11900 | 11900 | 11900 | 11900 | 1 |
| 441 | 20240805 | 112900 | 1367076480 | 11900 | 11910 | 11950 | 11900 | 1383 |
| 442 | 20240805 | 112800 | 1350561970 | 11910 | 11940 | 11940 | 11910 | 63 |
| 443 | 20240805 | 112700 | 1349811020 | 11900 | 11900 | 11900 | 11900 | 0 |
| 444 | 20240805 | 112600 | 1349811020 | 11900 | 11960 | 11970 | 11860 | 2322 |
| 445 | 20240805 | 112500 | 1322185210 | 11900 | 11900 | 11950 | 11900 | 2080 |
| 446 | 20240805 | 112400 | 1297390390 | 11900 | 11900 | 11900 | 11900 | 0 |
| 447 | 20240805 | 112300 | 1297390390 | 11900 | 11810 | 11900 | 11810 | 130 |
| 448 | 20240805 | 112200 | 1295844590 | 11800 | 11820 | 11820 | 11800 | 1907 |
| 449 | 20240805 | 112100 | 1273341770 | 11800 | 11800 | 11800 | 11800 | 689 |
| 450 | 20240805 | 112000 | 1265211570 | 11810 | 11810 | 11860 | 11810 | 788 |
| 451 | 20240805 | 111900 | 1255899470 | 11810 | 11810 | 11810 | 11800 | 95 |
| 452 | 20240805 | 111800 | 1254778300 | 11800 | 11820 | 11820 | 11800 | 2117 |
| 453 | 20240805 | 111700 | 1229778180 | 11810 | 11820 | 11820 | 11810 | 10 |
| 454 | 20240805 | 111600 | 1229660060 | 11810 | 11810 | 11820 | 11800 | 240 |
| 455 | 20240805 | 111500 | 1226826350 | 11810 | 11810 | 11820 | 11810 | 51 |
| 456 | 20240805 | 111400 | 1226224020 | 11800 | 11830 | 11830 | 11800 | 1260 |
| 457 | 20240805 | 111300 | 1211344170 | 11870 | 11830 | 11870 | 11830 | 219 |
| 458 | 20240805 | 111200 | 1208752960 | 11830 | 11830 | 11830 | 11810 | 967 |
| 459 | 20240805 | 111100 | 1197320530 | 11830 | 11860 | 11860 | 11830 | 305 |
| 460 | 20240805 | 111000 | 1193711360 | 11850 | 11850 | 11850 | 11830 | 160 |
| 461 | 20240805 | 110900 | 1191817330 | 11840 | 11850 | 11850 | 11840 | 152 |
| 462 | 20240805 | 110800 | 1190017110 | 11860 | 11900 | 11900 | 11860 | 443 |
| 463 | 20240805 | 110700 | 1184753370 | 11910 | 11910 | 11910 | 11900 | 218 |
| 464 | 20240805 | 110600 | 1182158550 | 11910 | 11940 | 11940 | 11910 | 571 |
| 465 | 20240805 | 110500 | 1175346940 | 11930 | 11920 | 11940 | 11920 | 990 |
| 466 | 20240805 | 110400 | 1163536370 | 11930 | 11920 | 11930 | 11920 | 192 |
| 467 | 20240805 | 110300 | 1161246430 | 11920 | 11930 | 11930 | 11920 | 40 |
| 468 | 20240805 | 110200 | 1160769360 | 11940 | 11940 | 11940 | 11940 | 0 |
| 469 | 20240805 | 110100 | 1160769360 | 11940 | 11940 | 11940 | 11940 | 24 |
| 470 | 20240805 | 110000 | 1160482800 | 11940 | 11890 | 11940 | 11880 | 990 |
| 471 | 20240805 | 105900 | 1148669060 | 11880 | 11880 | 11880 | 11880 | 2549 |
| 472 | 20240805 | 105800 | 1118386940 | 11880 | 11860 | 11880 | 11850 | 1348 |
| 473 | 20240805 | 105700 | 1102375350 | 11850 | 11860 | 11860 | 11850 | 46 |
| 474 | 20240805 | 105600 | 1101830230 | 11860 | 11840 | 11860 | 11840 | 368 |
| 475 | 20240805 | 105500 | 1097469320 | 11840 | 11840 | 11840 | 11830 | 19 |
| 476 | 20240805 | 105400 | 1097244510 | 11830 | 11850 | 11850 | 11830 | 144 |
| 477 | 20240805 | 105300 | 1095540450 | 11850 | 11850 | 11860 | 11840 | 18 |
| 478 | 20240805 | 105200 | 1095327140 | 11850 | 11860 | 11860 | 11850 | 57 |
| 479 | 20240805 | 105100 | 1094651280 | 11870 | 11850 | 11870 | 11840 | 147 |
| 480 | 20240805 | 105000 | 1092910260 | 11850 | 11860 | 11860 | 11850 | 520 |
| 481 | 20240805 | 104900 | 1086747760 | 11860 | 11870 | 11880 | 11860 | 459 |
| 482 | 20240805 | 104800 | 1081301880 | 11880 | 11880 | 11880 | 11880 | 3 |
| 483 | 20240805 | 104700 | 1081266240 | 11860 | 11860 | 11860 | 11860 | 10 |
| 484 | 20240805 | 104600 | 1081147640 | 11860 | 11860 | 11860 | 11860 | 38 |
| 485 | 20240805 | 104500 | 1080696960 | 11860 | 11860 | 11860 | 11860 | 62 |
| 486 | 20240805 | 104400 | 1079961640 | 11840 | 11900 | 11900 | 11840 | 428 |
| 487 | 20240805 | 104300 | 1074881780 | 11900 | 11940 | 11950 | 11900 | 98 |
| 488 | 20240805 | 104200 | 1073712130 | 11950 | 11930 | 11950 | 11930 | 202 |
| 489 | 20240805 | 104100 | 1071298580 | 11950 | 11900 | 11950 | 11900 | 254 |
| 490 | 20240805 | 104000 | 1068263930 | 11900 | 11880 | 11910 | 11880 | 429 |
| 491 | 20240805 | 103900 | 1063161570 | 11880 | 11820 | 11880 | 11820 | 568 |
| 492 | 20240805 | 103800 | 1056419490 | 11870 | 11840 | 11870 | 11810 | 103 |
| 493 | 20240805 | 103700 | 1055201970 | 11860 | 11850 | 11860 | 11810 | 290 |
| 494 | 20240805 | 103600 | 1051766300 | 11850 | 11850 | 11850 | 11850 | 195 |
| 495 | 20240805 | 103500 | 1049455550 | 11850 | 11840 | 11850 | 11830 | 277 |
| 496 | 20240805 | 103400 | 1046175820 | 11850 | 11850 | 11870 | 11850 | 689 |
| 497 | 20240805 | 103300 | 1038011050 | 11850 | 11840 | 11850 | 11840 | 158 |
| 498 | 20240805 | 103200 | 1036139720 | 11840 | 11830 | 11840 | 11810 | 44 |
| 499 | 20240805 | 103100 | 1035619530 | 11860 | 11810 | 11860 | 11810 | 649 |
| 500 | 20240805 | 103000 | 1027938510 | 11810 | 11820 | 11850 | 11800 | 597 |
| 501 | 20240805 | 102900 | 1020873420 | 11800 | 11850 | 11860 | 11800 | 713 |
| 502 | 20240805 | 102800 | 1012445260 | 11860 | 11850 | 11860 | 11850 | 677 |
| 503 | 20240805 | 102700 | 1004422790 | 11850 | 11850 | 11850 | 11850 | 2 |
| 504 | 20240805 | 102600 | 1004399090 | 11830 | 11840 | 11840 | 11830 | 6 |
| 505 | 20240805 | 102500 | 1004328090 | 11830 | 11850 | 11850 | 11830 | 155 |
| 506 | 20240805 | 102400 | 1002491820 | 11850 | 11840 | 11850 | 11800 | 1726 |
| 507 | 20240805 | 102300 | 982094160 | 11840 | 11860 | 11860 | 11840 | 144 |
| 508 | 20240805 | 102200 | 980388420 | 11850 | 11840 | 11890 | 11840 | 95 |
| 509 | 20240805 | 102100 | 979262640 | 11830 | 11860 | 11880 | 11830 | 1326 |
| 510 | 20240805 | 102000 | 963555930 | 11870 | 11870 | 11870 | 11870 | 4 |
| 511 | 20240805 | 101900 | 963508450 | 11890 | 11880 | 11890 | 11850 | 2056 |
| 512 | 20240805 | 101800 | 939122900 | 11860 | 11870 | 11870 | 11860 | 1590 |
| 513 | 20240805 | 101700 | 920264530 | 11860 | 11890 | 11890 | 11860 | 397 |
| 514 | 20240805 | 101600 | 915550000 | 11870 | 11890 | 12000 | 11870 | 1416 |
| 515 | 20240805 | 101500 | 898714640 | 11870 | 11900 | 11910 | 11870 | 495 |
| 516 | 20240805 | 101400 | 892835120 | 11900 | 11900 | 11900 | 11900 | 14 |
| 517 | 20240805 | 101300 | 892668520 | 11900 | 11880 | 11900 | 11870 | 21 |
| 518 | 20240805 | 101200 | 892419170 | 11870 | 11890 | 11890 | 11870 | 1200 |
| 519 | 20240805 | 101100 | 878168770 | 11890 | 11880 | 11890 | 11880 | 652 |
| 520 | 20240805 | 101000 | 870421310 | 11890 | 11900 | 11900 | 11890 | 31 |
| 521 | 20240805 | 100900 | 870052650 | 11900 | 11910 | 11910 | 11900 | 72 |
| 522 | 20240805 | 100800 | 869195610 | 11910 | 11890 | 11910 | 11890 | 253 |
| 523 | 20240805 | 100700 | 866186360 | 11900 | 11940 | 11940 | 11890 | 371 |
| 524 | 20240805 | 100600 | 861769950 | 11940 | 11960 | 11960 | 11940 | 172 |
| 525 | 20240805 | 100500 | 859714060 | 11960 | 11960 | 11960 | 11960 | 4 |
| 526 | 20240805 | 100400 | 859666220 | 11950 | 11960 | 11960 | 11950 | 93 |
| 527 | 20240805 | 100300 | 858554850 | 12000 | 11980 | 12000 | 11950 | 127 |
| 528 | 20240805 | 100200 | 857032300 | 11990 | 11990 | 11990 | 11990 | 5 |
| 529 | 20240805 | 100100 | 856972350 | 11990 | 11970 | 11990 | 11960 | 1016 |
| 530 | 20240805 | 100000 | 844792970 | 11990 | 11990 | 12030 | 11980 | 19 |
| 531 | 20240805 | 095900 | 844565140 | 11990 | 11940 | 11990 | 11940 | 9 |
| 532 | 20240805 | 095800 | 844457630 | 11940 | 11990 | 11990 | 11930 | 120 |
| 533 | 20240805 | 095700 | 843024630 | 11900 | 11900 | 11900 | 11900 | 0 |
| 534 | 20240805 | 095600 | 843024630 | 11900 | 11930 | 11930 | 11900 | 330 |
| 535 | 20240805 | 095500 | 839095210 | 11910 | 11950 | 11950 | 11910 | 675 |
| 536 | 20240805 | 095400 | 831039640 | 11930 | 11950 | 11960 | 11930 | 440 |
| 537 | 20240805 | 095300 | 825786120 | 11960 | 11950 | 12060 | 11930 | 494 |
| 538 | 20240805 | 095200 | 819857920 | 11960 | 11950 | 11960 | 11950 | 170 |
| 539 | 20240805 | 095100 | 817824920 | 11950 | 11970 | 11970 | 11950 | 234 |
| 540 | 20240805 | 095000 | 815024660 | 11970 | 11930 | 11970 | 11930 | 340 |
| 541 | 20240805 | 094900 | 810966160 | 11900 | 11890 | 11900 | 11890 | 225 |
| 542 | 20240805 | 094800 | 808289910 | 11890 | 11880 | 11920 | 11880 | 257 |
| 543 | 20240805 | 094700 | 805232950 | 11870 | 11890 | 11920 | 11870 | 2414 |
| 544 | 20240805 | 094600 | 776551270 | 11880 | 11960 | 11960 | 11860 | 5341 |
| 545 | 20240805 | 094500 | 713035660 | 11970 | 12030 | 12030 | 11970 | 1956 |
| 546 | 20240805 | 094400 | 689558110 | 12030 | 12100 | 12100 | 12030 | 1684 |
| 547 | 20240805 | 094300 | 669249760 | 12090 | 12090 | 12130 | 12090 | 213 |
| 548 | 20240805 | 094200 | 666670860 | 12090 | 12130 | 12130 | 12090 | 249 |
| 549 | 20240805 | 094100 | 663656990 | 12140 | 12090 | 12140 | 12090 | 196 |
| 550 | 20240805 | 094000 | 661281630 | 12100 | 12100 | 12100 | 12090 | 104 |
| 551 | 20240805 | 093900 | 660023240 | 12100 | 12070 | 12100 | 12070 | 39 |
| 552 | 20240805 | 093800 | 659552060 | 12070 | 12090 | 12100 | 12070 | 404 |
| 553 | 20240805 | 093700 | 654669750 | 12090 | 12070 | 12090 | 12070 | 20 |
| 554 | 20240805 | 093600 | 654428110 | 12070 | 12050 | 12070 | 12040 | 300 |
| 555 | 20240805 | 093500 | 650811750 | 12050 | 12100 | 12100 | 12050 | 202 |
| 556 | 20240805 | 093400 | 648375580 | 12070 | 12080 | 12080 | 12050 | 101 |
| 557 | 20240805 | 093300 | 647156890 | 12080 | 12070 | 12120 | 12060 | 296 |
| 558 | 20240805 | 093200 | 643584700 | 12120 | 12060 | 12120 | 12050 | 53 |
| 559 | 20240805 | 093100 | 642945480 | 12040 | 12080 | 12080 | 12040 | 486 |
| 560 | 20240805 | 093000 | 637080960 | 12080 | 12090 | 12140 | 12080 | 1843 |
| 561 | 20240805 | 092900 | 614755530 | 12090 | 12100 | 12100 | 12090 | 882 |
| 562 | 20240805 | 092800 | 604089160 | 12130 | 12140 | 12140 | 12100 | 506 |
| 563 | 20240805 | 092700 | 597966410 | 12100 | 12070 | 12150 | 12070 | 502 |
| 564 | 20240805 | 092600 | 591892240 | 12140 | 12070 | 12140 | 12060 | 612 |
| 565 | 20240805 | 092500 | 584481090 | 12030 | 11960 | 12030 | 11940 | 1719 |
| 566 | 20240805 | 092400 | 563851810 | 11960 | 11990 | 12010 | 11960 | 3152 |
| 567 | 20240805 | 092300 | 526128180 | 11990 | 11990 | 11990 | 11980 | 114 |
| 568 | 20240805 | 092200 | 524761340 | 11980 | 12010 | 12010 | 11980 | 562 |
| 569 | 20240805 | 092100 | 518014780 | 12010 | 12010 | 12020 | 12000 | 847 |
| 570 | 20240805 | 092000 | 507840920 | 12010 | 12030 | 12030 | 12010 | 528 |
| 571 | 20240805 | 091900 | 501490540 | 12030 | 12060 | 12060 | 12030 | 937 |
| 572 | 20240805 | 091800 | 490217220 | 12030 | 12050 | 12060 | 12030 | 221 |
| 573 | 20240805 | 091700 | 487555880 | 12060 | 12060 | 12060 | 12030 | 554 |
| 574 | 20240805 | 091600 | 480883370 | 12060 | 12050 | 12070 | 12030 | 311 |
| 575 | 20240805 | 091500 | 477135160 | 12050 | 12040 | 12050 | 12040 | 115 |
| 576 | 20240805 | 091400 | 475749960 | 12010 | 11960 | 12020 | 11960 | 862 |
| 577 | 20240805 | 091300 | 465424430 | 11950 | 11950 | 11960 | 11950 | 569 |
| 578 | 20240805 | 091200 | 458622470 | 11950 | 12050 | 12050 | 11950 | 605 |
| 579 | 20240805 | 091100 | 451353090 | 12050 | 12050 | 12160 | 11900 | 2118 |
| 580 | 20240805 | 091000 | 426016750 | 11970 | 11910 | 12050 | 11900 | 766 |
| 581 | 20240805 | 090900 | 416833000 | 11910 | 11910 | 11990 | 11900 | 1628 |
| 582 | 20240805 | 090800 | 397446120 | 11910 | 11960 | 12000 | 11910 | 1100 |
| 583 | 20240805 | 090700 | 384303310 | 11920 | 11970 | 12030 | 11920 | 4152 |
| 584 | 20240805 | 090600 | 334678560 | 11970 | 12010 | 12010 | 11970 | 1080 |
| 585 | 20240805 | 090500 | 321722680 | 12010 | 12070 | 12070 | 11860 | 6462 |
| 586 | 20240805 | 090400 | 244474270 | 12060 | 12060 | 12090 | 12010 | 4834 |
| 587 | 20240805 | 090300 | 186194480 | 12090 | 12060 | 12090 | 12050 | 2474 |
| 588 | 20240805 | 090200 | 156320340 | 12090 | 12120 | 12170 | 12090 | 4549 |
| 589 | 20240805 | 090100 | 101235190 | 12120 | 12170 | 12180 | 12120 | 2726 |
| 590 | 20240805 | 090000 | 68132060 | 12150 | 12280 | 12280 | 12150 | 5562 |