34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 193300 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 2424 |
| 3 | 20240806 | 193200 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 4 | 20240806 | 193100 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 5 | 20240806 | 193000 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 6 | 20240806 | 192900 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 7 | 20240806 | 192800 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 8 | 20240806 | 192700 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 9 | 20240806 | 192600 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 10 | 20240806 | 192500 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 11 | 20240806 | 192400 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 12 | 20240806 | 192300 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 13 | 20240806 | 192200 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 14 | 20240806 | 192100 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 15 | 20240806 | 192000 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 16 | 20240806 | 191900 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 17 | 20240806 | 191800 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 18 | 20240806 | 191700 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 19 | 20240806 | 191600 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 20 | 20240806 | 191500 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 21 | 20240806 | 191400 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 22 | 20240806 | 191300 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 23 | 20240806 | 191200 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 24 | 20240806 | 191100 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 25 | 20240806 | 191000 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 26 | 20240806 | 190900 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 27 | 20240806 | 190800 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 28 | 20240806 | 190700 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 29 | 20240806 | 190600 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 30 | 20240806 | 190500 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 31 | 20240806 | 190400 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 32 | 20240806 | 190300 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 2424 |
| 33 | 20240806 | 190200 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 34 | 20240806 | 190100 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 35 | 20240806 | 190000 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 36 | 20240806 | 185900 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 37 | 20240806 | 185800 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 38 | 20240806 | 185700 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 39 | 20240806 | 185600 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 40 | 20240806 | 185500 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 41 | 20240806 | 185400 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 42 | 20240806 | 185300 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 43 | 20240806 | 185200 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 44 | 20240806 | 185100 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 45 | 20240806 | 185000 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 46 | 20240806 | 184900 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 47 | 20240806 | 184800 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 48 | 20240806 | 184700 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 49 | 20240806 | 184600 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 50 | 20240806 | 184500 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 51 | 20240806 | 184400 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 52 | 20240806 | 184300 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 53 | 20240806 | 184200 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 54 | 20240806 | 184100 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 55 | 20240806 | 184000 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 56 | 20240806 | 183900 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 57 | 20240806 | 183800 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 58 | 20240806 | 183700 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 59 | 20240806 | 183600 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 60 | 20240806 | 183500 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 61 | 20240806 | 183400 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 62 | 20240806 | 183300 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 2424 |
| 63 | 20240806 | 183200 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 64 | 20240806 | 183100 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 65 | 20240806 | 183000 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 66 | 20240806 | 182900 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 67 | 20240806 | 182800 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 68 | 20240806 | 182700 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 69 | 20240806 | 182600 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 70 | 20240806 | 182500 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 71 | 20240806 | 182400 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 72 | 20240806 | 182300 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 73 | 20240806 | 182200 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 74 | 20240806 | 182100 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 75 | 20240806 | 182000 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 76 | 20240806 | 181900 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 77 | 20240806 | 181800 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 78 | 20240806 | 181700 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 79 | 20240806 | 181600 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 80 | 20240806 | 181500 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 81 | 20240806 | 181400 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 82 | 20240806 | 181300 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 83 | 20240806 | 181200 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 84 | 20240806 | 181100 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 85 | 20240806 | 181000 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 86 | 20240806 | 180900 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 87 | 20240806 | 180800 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 88 | 20240806 | 180700 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 89 | 20240806 | 180600 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 90 | 20240806 | 180500 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 91 | 20240806 | 180400 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 92 | 20240806 | 180300 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 2424 |
| 93 | 20240806 | 180200 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 94 | 20240806 | 180100 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 95 | 20240806 | 180000 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 96 | 20240806 | 175900 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 97 | 20240806 | 175800 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 98 | 20240806 | 175700 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 99 | 20240806 | 175600 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 100 | 20240806 | 175500 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 101 | 20240806 | 175400 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 102 | 20240806 | 175300 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 103 | 20240806 | 175200 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 104 | 20240806 | 175100 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 105 | 20240806 | 175000 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 106 | 20240806 | 174900 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 107 | 20240806 | 174800 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 108 | 20240806 | 174700 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 109 | 20240806 | 174600 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 110 | 20240806 | 174500 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 111 | 20240806 | 174400 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 112 | 20240806 | 174300 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 113 | 20240806 | 174200 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 114 | 20240806 | 174100 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 115 | 20240806 | 174000 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 116 | 20240806 | 173900 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 117 | 20240806 | 173800 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 118 | 20240806 | 173700 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 119 | 20240806 | 173600 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 120 | 20240806 | 173500 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 121 | 20240806 | 173400 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 122 | 20240806 | 173300 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 2424 |
| 123 | 20240806 | 173200 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 124 | 20240806 | 173100 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 125 | 20240806 | 173000 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 126 | 20240806 | 172900 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 127 | 20240806 | 172800 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 128 | 20240806 | 172700 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 129 | 20240806 | 172600 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 130 | 20240806 | 172500 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 131 | 20240806 | 172400 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 132 | 20240806 | 172300 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 133 | 20240806 | 172200 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 134 | 20240806 | 172100 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 135 | 20240806 | 172000 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 136 | 20240806 | 171900 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 137 | 20240806 | 171800 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 138 | 20240806 | 171700 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 139 | 20240806 | 171600 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 140 | 20240806 | 171500 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 141 | 20240806 | 171400 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 142 | 20240806 | 171300 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 143 | 20240806 | 171200 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 144 | 20240806 | 171100 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 145 | 20240806 | 171000 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 146 | 20240806 | 170900 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 147 | 20240806 | 170800 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 148 | 20240806 | 170700 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 149 | 20240806 | 170600 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 150 | 20240806 | 170500 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 151 | 20240806 | 170400 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 152 | 20240806 | 170300 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 2424 |
| 153 | 20240806 | 170200 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 154 | 20240806 | 170100 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 155 | 20240806 | 170000 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 156 | 20240806 | 165900 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 157 | 20240806 | 165800 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 158 | 20240806 | 165700 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 159 | 20240806 | 165600 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 160 | 20240806 | 165500 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 161 | 20240806 | 165400 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 162 | 20240806 | 165300 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 163 | 20240806 | 165200 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 164 | 20240806 | 165100 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 165 | 20240806 | 165000 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 166 | 20240806 | 164900 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 167 | 20240806 | 164800 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 168 | 20240806 | 164700 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 169 | 20240806 | 164600 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 170 | 20240806 | 164500 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 171 | 20240806 | 164400 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 172 | 20240806 | 164300 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 173 | 20240806 | 164200 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 174 | 20240806 | 164100 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 175 | 20240806 | 164000 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 176 | 20240806 | 163900 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 177 | 20240806 | 163800 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 178 | 20240806 | 163700 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 179 | 20240806 | 163600 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 180 | 20240806 | 163500 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 181 | 20240806 | 163400 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 182 | 20240806 | 163300 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 2424 |
| 183 | 20240806 | 163200 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 184 | 20240806 | 163100 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 185 | 20240806 | 163000 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 186 | 20240806 | 162900 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 187 | 20240806 | 162800 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 188 | 20240806 | 162700 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 189 | 20240806 | 162600 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 190 | 20240806 | 162500 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 191 | 20240806 | 162400 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 192 | 20240806 | 162300 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 193 | 20240806 | 162200 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 194 | 20240806 | 162100 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 195 | 20240806 | 162000 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 196 | 20240806 | 161900 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 197 | 20240806 | 161800 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 198 | 20240806 | 161700 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 199 | 20240806 | 161600 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 200 | 20240806 | 161500 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 201 | 20240806 | 161400 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 202 | 20240806 | 161300 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 203 | 20240806 | 161200 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 204 | 20240806 | 161100 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 205 | 20240806 | 161000 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 206 | 20240806 | 160900 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 207 | 20240806 | 160800 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 208 | 20240806 | 160700 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 209 | 20240806 | 160600 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 210 | 20240806 | 160500 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 211 | 20240806 | 160400 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 212 | 20240806 | 160300 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 2424 |
| 213 | 20240806 | 160200 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 214 | 20240806 | 160100 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 215 | 20240806 | 160000 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 216 | 20240806 | 155900 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 217 | 20240806 | 155800 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 218 | 20240806 | 155700 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 219 | 20240806 | 155600 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 220 | 20240806 | 155500 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 221 | 20240806 | 155400 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 222 | 20240806 | 155300 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 223 | 20240806 | 155200 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 224 | 20240806 | 155100 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 225 | 20240806 | 155000 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 226 | 20240806 | 154900 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 227 | 20240806 | 154800 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 228 | 20240806 | 154700 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 229 | 20240806 | 154600 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 230 | 20240806 | 154500 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 231 | 20240806 | 154400 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 232 | 20240806 | 154300 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 233 | 20240806 | 154200 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 234 | 20240806 | 154100 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 235 | 20240806 | 154000 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 236 | 20240806 | 153900 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 237 | 20240806 | 153800 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 238 | 20240806 | 153700 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 239 | 20240806 | 153600 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 240 | 20240806 | 153500 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 241 | 20240806 | 153400 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 242 | 20240806 | 153300 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 2424 |
| 243 | 20240806 | 153200 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 244 | 20240806 | 153100 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 0 |
| 245 | 20240806 | 153000 | 3972298270 | 13600 | 13600 | 13600 | 13600 | 2424 |
| 246 | 20240806 | 152900 | 3939331870 | 13720 | 13720 | 13720 | 13720 | 0 |
| 247 | 20240806 | 152800 | 3939331870 | 13720 | 13720 | 13720 | 13720 | 0 |
| 248 | 20240806 | 152700 | 3939331870 | 13720 | 13720 | 13720 | 13720 | 0 |
| 249 | 20240806 | 152600 | 3939331870 | 13720 | 13720 | 13720 | 13720 | 0 |
| 250 | 20240806 | 152500 | 3939331870 | 13720 | 13720 | 13720 | 13720 | 0 |
| 251 | 20240806 | 152400 | 3939331870 | 13720 | 13720 | 13720 | 13720 | 0 |
| 252 | 20240806 | 152300 | 3939331870 | 13720 | 13720 | 13720 | 13720 | 0 |
| 253 | 20240806 | 152200 | 3939331870 | 13720 | 13720 | 13720 | 13720 | 0 |
| 254 | 20240806 | 152100 | 3939331870 | 13720 | 13720 | 13720 | 13720 | 0 |
| 255 | 20240806 | 152000 | 3939331870 | 13720 | 13720 | 13720 | 13720 | 0 |
| 256 | 20240806 | 151900 | 3939331870 | 13720 | 13670 | 13720 | 13630 | 493 |
| 257 | 20240806 | 151800 | 3932597360 | 13740 | 13690 | 13760 | 13660 | 665 |
| 258 | 20240806 | 151700 | 3923476960 | 13690 | 13690 | 13690 | 13690 | 0 |
| 259 | 20240806 | 151600 | 3923476960 | 13690 | 13720 | 13720 | 13690 | 571 |
| 260 | 20240806 | 151500 | 3915659670 | 13760 | 13720 | 13760 | 13720 | 319 |
| 261 | 20240806 | 151400 | 3911281470 | 13720 | 13740 | 13760 | 13720 | 1336 |
| 262 | 20240806 | 151300 | 3892931470 | 13750 | 13740 | 13760 | 13740 | 321 |
| 263 | 20240806 | 151200 | 3888516270 | 13760 | 13740 | 13760 | 13740 | 74 |
| 264 | 20240806 | 151100 | 3887498430 | 13750 | 13750 | 13760 | 13750 | 176 |
| 265 | 20240806 | 151000 | 3885078320 | 13760 | 13740 | 13760 | 13740 | 256 |
| 266 | 20240806 | 150900 | 3881558440 | 13740 | 13730 | 13740 | 13730 | 67 |
| 267 | 20240806 | 150800 | 3880638450 | 13740 | 13750 | 13750 | 13730 | 184 |
| 268 | 20240806 | 150700 | 3878110060 | 13740 | 13750 | 13750 | 13740 | 11 |
| 269 | 20240806 | 150600 | 3877958820 | 13750 | 13740 | 13750 | 13730 | 163 |
| 270 | 20240806 | 150500 | 3875720120 | 13750 | 13730 | 13750 | 13730 | 104 |
| 271 | 20240806 | 150400 | 3874291780 | 13720 | 13750 | 13750 | 13720 | 11 |
| 272 | 20240806 | 150300 | 3874140560 | 13750 | 13730 | 13750 | 13720 | 110 |
| 273 | 20240806 | 150200 | 3872630310 | 13750 | 13750 | 13750 | 13750 | 195 |
| 274 | 20240806 | 150100 | 3869949060 | 13750 | 13700 | 13750 | 13690 | 668 |
| 275 | 20240806 | 150000 | 3860780770 | 13720 | 13720 | 13720 | 13720 | 132 |
| 276 | 20240806 | 145900 | 3858969730 | 13720 | 13680 | 13720 | 13680 | 616 |
| 277 | 20240806 | 145800 | 3850532250 | 13690 | 13690 | 13690 | 13680 | 307 |
| 278 | 20240806 | 145700 | 3846329480 | 13690 | 13680 | 13690 | 13680 | 521 |
| 279 | 20240806 | 145600 | 3839198990 | 13680 | 13680 | 13680 | 13680 | 56 |
| 280 | 20240806 | 145500 | 3838432910 | 13670 | 13680 | 13690 | 13670 | 214 |
| 281 | 20240806 | 145400 | 3835505340 | 13700 | 13700 | 13700 | 13700 | 12 |
| 282 | 20240806 | 145300 | 3835340940 | 13700 | 13700 | 13700 | 13680 | 693 |
| 283 | 20240806 | 145200 | 3825854420 | 13690 | 13690 | 13700 | 13690 | 385 |
| 284 | 20240806 | 145100 | 3820583330 | 13690 | 13690 | 13690 | 13690 | 12 |
| 285 | 20240806 | 145000 | 3820419050 | 13690 | 13690 | 13690 | 13690 | 4 |
| 286 | 20240806 | 144900 | 3820364290 | 13690 | 13690 | 13690 | 13650 | 137 |
| 287 | 20240806 | 144800 | 3818492960 | 13690 | 13690 | 13690 | 13650 | 241 |
| 288 | 20240806 | 144700 | 3815199360 | 13690 | 13690 | 13690 | 13690 | 0 |
| 289 | 20240806 | 144600 | 3815199360 | 13690 | 13690 | 13690 | 13690 | 6 |
| 290 | 20240806 | 144500 | 3815117220 | 13690 | 13690 | 13690 | 13690 | 1 |
| 291 | 20240806 | 144400 | 3815103530 | 13690 | 13670 | 13690 | 13670 | 122 |
| 292 | 20240806 | 144300 | 3813434850 | 13670 | 13670 | 13670 | 13670 | 0 |
| 293 | 20240806 | 144200 | 3813434850 | 13670 | 13680 | 13680 | 13670 | 64 |
| 294 | 20240806 | 144100 | 3812559490 | 13680 | 13680 | 13680 | 13680 | 11 |
| 295 | 20240806 | 144000 | 3812409010 | 13680 | 13630 | 13680 | 13630 | 1375 |
| 296 | 20240806 | 143900 | 3793662760 | 13650 | 13670 | 13670 | 13650 | 244 |
| 297 | 20240806 | 143800 | 3790330400 | 13680 | 13680 | 13680 | 13680 | 0 |
| 298 | 20240806 | 143700 | 3790330400 | 13680 | 13680 | 13680 | 13680 | 2 |
| 299 | 20240806 | 143600 | 3790303040 | 13700 | 13700 | 13700 | 13700 | 0 |
| 300 | 20240806 | 143500 | 3790303040 | 13700 | 13700 | 13700 | 13700 | 2 |
| 301 | 20240806 | 143400 | 3790275640 | 13700 | 13700 | 13700 | 13700 | 1 |
| 302 | 20240806 | 143300 | 3790261940 | 13700 | 13700 | 13700 | 13700 | 11 |
| 303 | 20240806 | 143200 | 3790111240 | 13710 | 13670 | 13710 | 13670 | 2 |
| 304 | 20240806 | 143100 | 3790083860 | 13710 | 13710 | 13710 | 13710 | 1 |
| 305 | 20240806 | 143000 | 3790070150 | 13710 | 13710 | 13710 | 13650 | 303 |
| 306 | 20240806 | 142900 | 3785933080 | 13710 | 13650 | 13720 | 13650 | 2029 |
| 307 | 20240806 | 142800 | 3758213990 | 13710 | 13720 | 13720 | 13710 | 15 |
| 308 | 20240806 | 142700 | 3758008200 | 13720 | 13720 | 13720 | 13710 | 258 |
| 309 | 20240806 | 142600 | 3754468720 | 13720 | 13720 | 13720 | 13720 | 1 |
| 310 | 20240806 | 142500 | 3754455000 | 13620 | 13620 | 13620 | 13620 | 0 |
| 311 | 20240806 | 142400 | 3754455000 | 13620 | 13720 | 13720 | 13620 | 162 |
| 312 | 20240806 | 142300 | 3752236440 | 13720 | 13620 | 13720 | 13620 | 2705 |
| 313 | 20240806 | 142200 | 3715192000 | 13670 | 13670 | 13670 | 13670 | 313 |
| 314 | 20240806 | 142100 | 3710913290 | 13670 | 13670 | 13670 | 13670 | 51 |
| 315 | 20240806 | 142000 | 3710216120 | 13670 | 13670 | 13670 | 13670 | 2 |
| 316 | 20240806 | 141900 | 3710188780 | 13670 | 13670 | 13670 | 13670 | 3 |
| 317 | 20240806 | 141800 | 3710147770 | 13670 | 13650 | 13670 | 13650 | 739 |
| 318 | 20240806 | 141700 | 3700059280 | 13650 | 13630 | 13650 | 13630 | 412 |
| 319 | 20240806 | 141600 | 3694441410 | 13560 | 13560 | 13560 | 13560 | 0 |
| 320 | 20240806 | 141500 | 3694441410 | 13560 | 13570 | 13570 | 13560 | 36 |
| 321 | 20240806 | 141400 | 3693953240 | 13570 | 13570 | 13570 | 13570 | 327 |
| 322 | 20240806 | 141300 | 3689515850 | 13570 | 13620 | 13620 | 13570 | 1731 |
| 323 | 20240806 | 141200 | 3665980420 | 13620 | 13620 | 13620 | 13620 | 100 |
| 324 | 20240806 | 141100 | 3664618420 | 13620 | 13620 | 13620 | 13620 | 105 |
| 325 | 20240806 | 141000 | 3663188320 | 13620 | 13660 | 13660 | 13620 | 375 |
| 326 | 20240806 | 140900 | 3658067820 | 13610 | 13610 | 13610 | 13610 | 0 |
| 327 | 20240806 | 140800 | 3658067820 | 13610 | 13610 | 13610 | 13610 | 26 |
| 328 | 20240806 | 140700 | 3657713960 | 13610 | 13620 | 13620 | 13610 | 36 |
| 329 | 20240806 | 140600 | 3657223840 | 13620 | 13660 | 13660 | 13620 | 136 |
| 330 | 20240806 | 140500 | 3655370480 | 13620 | 13620 | 13620 | 13620 | 2 |
| 331 | 20240806 | 140400 | 3655343240 | 13600 | 13600 | 13600 | 13600 | 179 |
| 332 | 20240806 | 140300 | 3652908840 | 13600 | 13600 | 13600 | 13600 | 0 |
| 333 | 20240806 | 140200 | 3652908840 | 13600 | 13650 | 13650 | 13600 | 1155 |
| 334 | 20240806 | 140100 | 3637193090 | 13650 | 13640 | 13650 | 13640 | 21 |
| 335 | 20240806 | 140000 | 3636906640 | 13650 | 13630 | 13650 | 13630 | 2 |
| 336 | 20240806 | 135900 | 3636879360 | 13660 | 13660 | 13660 | 13660 | 20 |
| 337 | 20240806 | 135800 | 3636606160 | 13660 | 13630 | 13660 | 13630 | 10 |
| 338 | 20240806 | 135700 | 3636469740 | 13600 | 13600 | 13600 | 13600 | 209 |
| 339 | 20240806 | 135600 | 3633627340 | 13570 | 13570 | 13570 | 13570 | 0 |
| 340 | 20240806 | 135500 | 3633627340 | 13570 | 13570 | 13570 | 13570 | 1756 |
| 341 | 20240806 | 135400 | 3609798420 | 13560 | 13560 | 13560 | 13560 | 0 |
| 342 | 20240806 | 135300 | 3609798420 | 13560 | 13590 | 13590 | 13560 | 11 |
| 343 | 20240806 | 135200 | 3609648960 | 13600 | 13600 | 13600 | 13600 | 2244 |
| 344 | 20240806 | 135100 | 3579130560 | 13590 | 13590 | 13590 | 13590 | 0 |
| 345 | 20240806 | 135000 | 3579130560 | 13590 | 13590 | 13590 | 13590 | 143 |
| 346 | 20240806 | 134900 | 3577187190 | 13570 | 13620 | 13620 | 13570 | 100 |
| 347 | 20240806 | 134800 | 3575829140 | 13620 | 13620 | 13620 | 13600 | 564 |
| 348 | 20240806 | 134700 | 3568154940 | 13670 | 13670 | 13670 | 13670 | 50 |
| 349 | 20240806 | 134600 | 3567471440 | 13620 | 13620 | 13620 | 13620 | 0 |
| 350 | 20240806 | 134500 | 3567471440 | 13620 | 13620 | 13620 | 13620 | 0 |
| 351 | 20240806 | 134400 | 3567471440 | 13620 | 13620 | 13620 | 13620 | 100 |
| 352 | 20240806 | 134300 | 3566109440 | 13600 | 13630 | 13630 | 13600 | 548 |
| 353 | 20240806 | 134200 | 3558655050 | 13610 | 13620 | 13620 | 13610 | 10 |
| 354 | 20240806 | 134100 | 3558518920 | 13610 | 13610 | 13610 | 13610 | 0 |
| 355 | 20240806 | 134000 | 3558518920 | 13610 | 13610 | 13610 | 13610 | 0 |
| 356 | 20240806 | 133900 | 3558518920 | 13610 | 13610 | 13610 | 13610 | 0 |
| 357 | 20240806 | 133800 | 3558518920 | 13610 | 13610 | 13610 | 13610 | 10 |
| 358 | 20240806 | 133700 | 3558382820 | 13610 | 13610 | 13610 | 13610 | 0 |
| 359 | 20240806 | 133600 | 3558382820 | 13610 | 13610 | 13610 | 13610 | 44 |
| 360 | 20240806 | 133500 | 3557783980 | 13610 | 13610 | 13610 | 13610 | 0 |
| 361 | 20240806 | 133400 | 3557783980 | 13610 | 13610 | 13610 | 13610 | 0 |
| 362 | 20240806 | 133300 | 3557783980 | 13610 | 13620 | 13620 | 13610 | 501 |
| 363 | 20240806 | 133200 | 3550964740 | 13610 | 13610 | 13610 | 13610 | 0 |
| 364 | 20240806 | 133100 | 3550964740 | 13610 | 13610 | 13610 | 13610 | 0 |
| 365 | 20240806 | 133000 | 3550964740 | 13610 | 13610 | 13610 | 13610 | 1 |
| 366 | 20240806 | 132900 | 3550951130 | 13610 | 13660 | 13690 | 13610 | 536 |
| 367 | 20240806 | 132800 | 3543642340 | 13660 | 13710 | 13710 | 13660 | 159 |
| 368 | 20240806 | 132700 | 3541466450 | 13710 | 13710 | 13710 | 13710 | 0 |
| 369 | 20240806 | 132600 | 3541466450 | 13710 | 13710 | 13710 | 13710 | 2 |
| 370 | 20240806 | 132500 | 3541439030 | 13720 | 13720 | 13720 | 13720 | 0 |
| 371 | 20240806 | 132400 | 3541439030 | 13720 | 13720 | 13720 | 13720 | 0 |
| 372 | 20240806 | 132300 | 3541439030 | 13720 | 13720 | 13720 | 13720 | 0 |
| 373 | 20240806 | 132200 | 3541439030 | 13720 | 13720 | 13720 | 13720 | 122 |
| 374 | 20240806 | 132100 | 3539765190 | 13720 | 13720 | 13720 | 13720 | 0 |
| 375 | 20240806 | 132000 | 3539765190 | 13720 | 13650 | 13720 | 13650 | 151 |
| 376 | 20240806 | 131900 | 3537701170 | 13710 | 13700 | 13710 | 13700 | 232 |
| 377 | 20240806 | 131800 | 3534520640 | 13640 | 13650 | 13650 | 13640 | 752 |
| 378 | 20240806 | 131700 | 3524257340 | 13680 | 13680 | 13680 | 13680 | 10 |
| 379 | 20240806 | 131600 | 3524120540 | 13680 | 13720 | 13720 | 13670 | 453 |
| 380 | 20240806 | 131500 | 3517916310 | 13710 | 13730 | 13730 | 13710 | 578 |
| 381 | 20240806 | 131400 | 3509986320 | 13750 | 13730 | 13750 | 13730 | 32 |
| 382 | 20240806 | 131300 | 3509546360 | 13750 | 13750 | 13750 | 13750 | 1 |
| 383 | 20240806 | 131200 | 3509532610 | 13750 | 13750 | 13750 | 13750 | 1 |
| 384 | 20240806 | 131100 | 3509518860 | 13740 | 13740 | 13740 | 13740 | 128 |
| 385 | 20240806 | 131000 | 3507760140 | 13760 | 13760 | 13770 | 13760 | 61 |
| 386 | 20240806 | 130900 | 3506920570 | 13760 | 13770 | 13770 | 13760 | 13 |
| 387 | 20240806 | 130800 | 3506741670 | 13760 | 13760 | 13760 | 13760 | 66 |
| 388 | 20240806 | 130700 | 3505833510 | 13760 | 13760 | 13760 | 13760 | 60 |
| 389 | 20240806 | 130600 | 3505007910 | 13740 | 13770 | 13770 | 13740 | 705 |
| 390 | 20240806 | 130500 | 3495300220 | 13760 | 13740 | 13760 | 13740 | 240 |
| 391 | 20240806 | 130400 | 3492000060 | 13740 | 13740 | 13740 | 13740 | 1 |
| 392 | 20240806 | 130300 | 3491986320 | 13730 | 13770 | 13770 | 13730 | 491 |
| 393 | 20240806 | 130200 | 3485229590 | 13770 | 13750 | 13770 | 13750 | 608 |
| 394 | 20240806 | 130100 | 3476867430 | 13750 | 13750 | 13750 | 13750 | 0 |
| 395 | 20240806 | 130000 | 3476867430 | 13750 | 13720 | 13750 | 13720 | 1458 |
| 396 | 20240806 | 125900 | 3456834160 | 13720 | 13700 | 13720 | 13700 | 11 |
| 397 | 20240806 | 125800 | 3456683260 | 13700 | 13720 | 13720 | 13700 | 125 |
| 398 | 20240806 | 125700 | 3454969690 | 13690 | 13690 | 13690 | 13690 | 0 |
| 399 | 20240806 | 125600 | 3454969690 | 13690 | 13690 | 13690 | 13690 | 99 |
| 400 | 20240806 | 125500 | 3453614380 | 13690 | 13690 | 13690 | 13690 | 1 |
| 401 | 20240806 | 125400 | 3453600690 | 13740 | 13740 | 13740 | 13740 | 382 |
| 402 | 20240806 | 125300 | 3448352010 | 13750 | 13750 | 13750 | 13750 | 220 |
| 403 | 20240806 | 125200 | 3445327010 | 13750 | 13740 | 13750 | 13740 | 217 |
| 404 | 20240806 | 125100 | 3442343320 | 13740 | 13740 | 13740 | 13740 | 84 |
| 405 | 20240806 | 125000 | 3441189160 | 13710 | 13670 | 13710 | 13670 | 2784 |
| 406 | 20240806 | 124900 | 3403073090 | 13670 | 13670 | 13670 | 13670 | 400 |
| 407 | 20240806 | 124800 | 3397605090 | 13670 | 13670 | 13670 | 13670 | 0 |
| 408 | 20240806 | 124700 | 3397605090 | 13670 | 13670 | 13670 | 13670 | 315 |
| 409 | 20240806 | 124600 | 3393299040 | 13670 | 13670 | 13670 | 13670 | 91 |
| 410 | 20240806 | 124500 | 3392055070 | 13680 | 13680 | 13680 | 13680 | 210 |
| 411 | 20240806 | 124400 | 3389182270 | 13670 | 13670 | 13670 | 13670 | 331 |
| 412 | 20240806 | 124300 | 3384657500 | 13670 | 13670 | 13670 | 13670 | 302 |
| 413 | 20240806 | 124200 | 3380529160 | 13640 | 13660 | 13660 | 13640 | 202 |
| 414 | 20240806 | 124100 | 3377769860 | 13650 | 13640 | 13650 | 13640 | 134 |
| 415 | 20240806 | 124000 | 3375940950 | 13640 | 13640 | 13640 | 13630 | 92 |
| 416 | 20240806 | 123900 | 3374686260 | 13640 | 13580 | 13640 | 13580 | 4612 |
| 417 | 20240806 | 123800 | 3311921440 | 13580 | 13500 | 13580 | 13500 | 23 |
| 418 | 20240806 | 123700 | 3311609340 | 13500 | 13570 | 13570 | 13500 | 88 |
| 419 | 20240806 | 123600 | 3310416580 | 13570 | 13570 | 13570 | 13570 | 3 |
| 420 | 20240806 | 123500 | 3310375870 | 13590 | 13590 | 13590 | 13590 | 1 |
| 421 | 20240806 | 123400 | 3310362280 | 13610 | 13610 | 13610 | 13610 | 0 |
| 422 | 20240806 | 123300 | 3310362280 | 13610 | 13530 | 13610 | 13530 | 3000 |
| 423 | 20240806 | 123200 | 3269639950 | 13450 | 13450 | 13450 | 13450 | 1 |
| 424 | 20240806 | 123100 | 3269626500 | 13440 | 13440 | 13440 | 13440 | 0 |
| 425 | 20240806 | 123000 | 3269626500 | 13440 | 13440 | 13440 | 13440 | 0 |
| 426 | 20240806 | 122900 | 3269626500 | 13440 | 13440 | 13440 | 13440 | 0 |
| 427 | 20240806 | 122800 | 3269626500 | 13440 | 13530 | 13540 | 13440 | 3038 |
| 428 | 20240806 | 122700 | 3228757270 | 13530 | 13440 | 13530 | 13440 | 349 |
| 429 | 20240806 | 122600 | 3224037880 | 13440 | 13520 | 13520 | 13440 | 61 |
| 430 | 20240806 | 122500 | 3223213870 | 13520 | 13510 | 13520 | 13510 | 20 |
| 431 | 20240806 | 122400 | 3222943480 | 13500 | 13500 | 13500 | 13500 | 50 |
| 432 | 20240806 | 122300 | 3222268480 | 13500 | 13500 | 13500 | 13500 | 0 |
| 433 | 20240806 | 122200 | 3222268480 | 13500 | 13540 | 13540 | 13500 | 669 |
| 434 | 20240806 | 122100 | 3213225480 | 13540 | 13550 | 13550 | 13540 | 231 |
| 435 | 20240806 | 122000 | 3210097240 | 13570 | 13570 | 13570 | 13570 | 4 |
| 436 | 20240806 | 121900 | 3210042960 | 13570 | 13550 | 13570 | 13550 | 700 |
| 437 | 20240806 | 121800 | 3200545960 | 13550 | 13570 | 13570 | 13550 | 1043 |
| 438 | 20240806 | 121700 | 3186394450 | 13570 | 13520 | 13580 | 13520 | 1622 |
| 439 | 20240806 | 121600 | 3164424290 | 13510 | 13480 | 13510 | 13470 | 5515 |
| 440 | 20240806 | 121500 | 3089992070 | 13480 | 13480 | 13480 | 13480 | 1 |
| 441 | 20240806 | 121400 | 3089978590 | 13470 | 13460 | 13470 | 13460 | 545 |
| 442 | 20240806 | 121300 | 3082642860 | 13450 | 13450 | 13450 | 13450 | 0 |
| 443 | 20240806 | 121200 | 3082642860 | 13450 | 13430 | 13450 | 13430 | 574 |
| 444 | 20240806 | 121100 | 3074932540 | 13430 | 13400 | 13430 | 13400 | 101 |
| 445 | 20240806 | 121000 | 3073579110 | 13400 | 13400 | 13400 | 13400 | 399 |
| 446 | 20240806 | 120900 | 3068232510 | 13380 | 13380 | 13380 | 13380 | 20 |
| 447 | 20240806 | 120800 | 3067964910 | 13400 | 13400 | 13400 | 13400 | 1 |
| 448 | 20240806 | 120700 | 3067951510 | 13390 | 13390 | 13390 | 13390 | 1 |
| 449 | 20240806 | 120600 | 3067938120 | 13400 | 13400 | 13400 | 13400 | 12 |
| 450 | 20240806 | 120500 | 3067777320 | 13400 | 13400 | 13400 | 13400 | 4 |
| 451 | 20240806 | 120400 | 3067723720 | 13400 | 13370 | 13400 | 13370 | 134 |
| 452 | 20240806 | 120300 | 3065932110 | 13370 | 13370 | 13370 | 13370 | 0 |
| 453 | 20240806 | 120200 | 3065932110 | 13370 | 13370 | 13370 | 13310 | 851 |
| 454 | 20240806 | 120100 | 3054557140 | 13400 | 13400 | 13400 | 13400 | 0 |
| 455 | 20240806 | 120000 | 3054557140 | 13400 | 13330 | 13400 | 13330 | 22 |
| 456 | 20240806 | 115900 | 3054263740 | 13330 | 13330 | 13330 | 13330 | 315 |
| 457 | 20240806 | 115800 | 3050064790 | 13330 | 13330 | 13330 | 13330 | 70 |
| 458 | 20240806 | 115700 | 3049131690 | 13340 | 13350 | 13350 | 13340 | 450 |
| 459 | 20240806 | 115600 | 3043126190 | 13420 | 13420 | 13420 | 13420 | 50 |
| 460 | 20240806 | 115500 | 3042455190 | 13420 | 13360 | 13420 | 13360 | 37 |
| 461 | 20240806 | 115400 | 3041960450 | 13390 | 13400 | 13410 | 13390 | 299 |
| 462 | 20240806 | 115300 | 3037956670 | 13390 | 13440 | 13440 | 13390 | 195 |
| 463 | 20240806 | 115200 | 3035345370 | 13440 | 13440 | 13440 | 13440 | 35 |
| 464 | 20240806 | 115100 | 3034874970 | 13440 | 13440 | 13440 | 13440 | 1 |
| 465 | 20240806 | 115000 | 3034861530 | 13440 | 13440 | 13440 | 13440 | 0 |
| 466 | 20240806 | 114900 | 3034861530 | 13440 | 13440 | 13440 | 13440 | 0 |
| 467 | 20240806 | 114800 | 3034861530 | 13440 | 13420 | 13450 | 13310 | 1919 |
| 468 | 20240806 | 114700 | 3009164670 | 13420 | 13400 | 13420 | 13400 | 665 |
| 469 | 20240806 | 114600 | 3000251610 | 13400 | 13400 | 13400 | 13400 | 0 |
| 470 | 20240806 | 114500 | 3000251610 | 13400 | 13400 | 13400 | 13400 | 20 |
| 471 | 20240806 | 114400 | 2999983610 | 13420 | 13420 | 13420 | 13420 | 0 |
| 472 | 20240806 | 114300 | 2999983610 | 13420 | 13420 | 13420 | 13420 | 0 |
| 473 | 20240806 | 114200 | 2999983610 | 13420 | 13420 | 13420 | 13420 | 2 |
| 474 | 20240806 | 114100 | 2999956770 | 13420 | 13320 | 13420 | 13320 | 52 |
| 475 | 20240806 | 114000 | 2999263130 | 13280 | 13320 | 13320 | 13280 | 182 |
| 476 | 20240806 | 113900 | 2996844620 | 13410 | 13370 | 13410 | 13290 | 261 |
| 477 | 20240806 | 113800 | 2993364850 | 13410 | 13410 | 13410 | 13410 | 30 |
| 478 | 20240806 | 113700 | 2992962550 | 13410 | 13400 | 13410 | 13400 | 399 |
| 479 | 20240806 | 113600 | 2987614950 | 13400 | 13400 | 13400 | 13400 | 40 |
| 480 | 20240806 | 113500 | 2987078950 | 13410 | 13410 | 13410 | 13410 | 0 |
| 481 | 20240806 | 113400 | 2987078950 | 13410 | 13410 | 13410 | 13410 | 40 |
| 482 | 20240806 | 113300 | 2986542550 | 13410 | 13410 | 13410 | 13410 | 1 |
| 483 | 20240806 | 113200 | 2986529140 | 13410 | 13320 | 13420 | 13320 | 285 |
| 484 | 20240806 | 113100 | 2982725210 | 13300 | 13400 | 13400 | 13300 | 200 |
| 485 | 20240806 | 113000 | 2980062810 | 13400 | 13400 | 13400 | 13400 | 0 |
| 486 | 20240806 | 112900 | 2980062810 | 13400 | 13450 | 13450 | 13400 | 21 |
| 487 | 20240806 | 112800 | 2979781360 | 13400 | 13390 | 13400 | 13390 | 89 |
| 488 | 20240806 | 112700 | 2978589260 | 13390 | 13390 | 13390 | 13390 | 1 |
| 489 | 20240806 | 112600 | 2978575870 | 13380 | 13340 | 13380 | 13340 | 1396 |
| 490 | 20240806 | 112500 | 2959945480 | 13340 | 13340 | 13340 | 13340 | 2 |
| 491 | 20240806 | 112400 | 2959918800 | 13340 | 13340 | 13340 | 13340 | 104 |
| 492 | 20240806 | 112300 | 2958531440 | 13290 | 13290 | 13290 | 13290 | 4 |
| 493 | 20240806 | 112200 | 2958478280 | 13340 | 13350 | 13350 | 13340 | 318 |
| 494 | 20240806 | 112100 | 2954233080 | 13350 | 13280 | 13350 | 13270 | 123 |
| 495 | 20240806 | 112000 | 2952600480 | 13270 | 13270 | 13270 | 13270 | 2 |
| 496 | 20240806 | 111900 | 2952573940 | 13380 | 13380 | 13380 | 13380 | 112 |
| 497 | 20240806 | 111800 | 2951075380 | 13380 | 13260 | 13380 | 13260 | 1198 |
| 498 | 20240806 | 111700 | 2935055380 | 13180 | 13370 | 13370 | 13180 | 2398 |
| 499 | 20240806 | 111600 | 2903269730 | 13280 | 13280 | 13280 | 13280 | 81 |
| 500 | 20240806 | 111500 | 2902194050 | 13280 | 13300 | 13300 | 13280 | 5232 |
| 501 | 20240806 | 111400 | 2832709600 | 13360 | 13340 | 13380 | 13340 | 713 |
| 502 | 20240806 | 111300 | 2823191240 | 13240 | 13240 | 13300 | 13230 | 313 |
| 503 | 20240806 | 111200 | 2819039780 | 13230 | 13380 | 13380 | 13230 | 631 |
| 504 | 20240806 | 111100 | 2810664120 | 13380 | 13390 | 13390 | 13380 | 142 |
| 505 | 20240806 | 111000 | 2808764100 | 13390 | 13390 | 13390 | 13390 | 30 |
| 506 | 20240806 | 110900 | 2808362400 | 13390 | 13420 | 13470 | 13390 | 1563 |
| 507 | 20240806 | 110800 | 2787416150 | 13420 | 13440 | 13440 | 13420 | 803 |
| 508 | 20240806 | 110700 | 2776631600 | 13480 | 13480 | 13480 | 13480 | 0 |
| 509 | 20240806 | 110600 | 2776631600 | 13480 | 13480 | 13480 | 13480 | 1 |
| 510 | 20240806 | 110500 | 2776618120 | 13440 | 13440 | 13440 | 13440 | 8 |
| 511 | 20240806 | 110400 | 2776510600 | 13480 | 13480 | 13480 | 13480 | 3 |
| 512 | 20240806 | 110300 | 2776470160 | 13450 | 13450 | 13500 | 13450 | 504 |
| 513 | 20240806 | 110200 | 2769681160 | 13450 | 13450 | 13500 | 13450 | 662 |
| 514 | 20240806 | 110100 | 2760763800 | 13490 | 13490 | 13490 | 13490 | 1 |
| 515 | 20240806 | 110000 | 2760750310 | 13500 | 13500 | 13500 | 13500 | 1 |
| 516 | 20240806 | 105900 | 2760736810 | 13500 | 13510 | 13510 | 13500 | 401 |
| 517 | 20240806 | 105800 | 2755319320 | 13510 | 13520 | 13540 | 13510 | 604 |
| 518 | 20240806 | 105700 | 2747147820 | 13530 | 13530 | 13530 | 13530 | 0 |
| 519 | 20240806 | 105600 | 2747147820 | 13530 | 13530 | 13530 | 13530 | 57 |
| 520 | 20240806 | 105500 | 2746376610 | 13510 | 13510 | 13520 | 13510 | 565 |
| 521 | 20240806 | 105400 | 2738738410 | 13550 | 13550 | 13550 | 13550 | 401 |
| 522 | 20240806 | 105300 | 2733304860 | 13550 | 13550 | 13550 | 13550 | 1827 |
| 523 | 20240806 | 105200 | 2708549010 | 13550 | 13460 | 13560 | 13460 | 3085 |
| 524 | 20240806 | 105100 | 2666764420 | 13450 | 13440 | 13450 | 13330 | 5069 |
| 525 | 20240806 | 105000 | 2598930370 | 13440 | 13530 | 13530 | 13440 | 4848 |
| 526 | 20240806 | 104900 | 2533606930 | 13560 | 13560 | 13560 | 13560 | 0 |
| 527 | 20240806 | 104800 | 2533606930 | 13560 | 13460 | 13560 | 13460 | 1963 |
| 528 | 20240806 | 104700 | 2507108130 | 13440 | 13390 | 13440 | 13390 | 125 |
| 529 | 20240806 | 104600 | 2505429690 | 13430 | 13440 | 13440 | 13430 | 1091 |
| 530 | 20240806 | 104500 | 2490777240 | 13440 | 13430 | 13440 | 13380 | 315 |
| 531 | 20240806 | 104400 | 2486545340 | 13390 | 13320 | 13420 | 13320 | 904 |
| 532 | 20240806 | 104300 | 2474466830 | 13280 | 13240 | 13280 | 13220 | 1282 |
| 533 | 20240806 | 104200 | 2457494560 | 13220 | 13310 | 13310 | 13220 | 2405 |
| 534 | 20240806 | 104100 | 2425598250 | 13310 | 13240 | 13320 | 13240 | 1917 |
| 535 | 20240806 | 104000 | 2400110080 | 13260 | 13420 | 13420 | 13240 | 3872 |
| 536 | 20240806 | 103900 | 2348395040 | 13420 | 13430 | 13440 | 13420 | 457 |
| 537 | 20240806 | 103800 | 2342259200 | 13420 | 13420 | 13420 | 13420 | 0 |
| 538 | 20240806 | 103700 | 2342259200 | 13420 | 13420 | 13420 | 13420 | 10 |
| 539 | 20240806 | 103600 | 2342125000 | 13450 | 13450 | 13450 | 13420 | 191 |
| 540 | 20240806 | 103500 | 2339556590 | 13480 | 13470 | 13480 | 13470 | 280 |
| 541 | 20240806 | 103400 | 2335782530 | 13480 | 13480 | 13480 | 13480 | 2 |
| 542 | 20240806 | 103300 | 2335755570 | 13470 | 13410 | 13470 | 13410 | 545 |
| 543 | 20240806 | 103200 | 2328443820 | 13410 | 13440 | 13440 | 13410 | 2743 |
| 544 | 20240806 | 103100 | 2291647040 | 13440 | 13510 | 13560 | 13440 | 979 |
| 545 | 20240806 | 103000 | 2278431200 | 13510 | 13570 | 13570 | 13510 | 590 |
| 546 | 20240806 | 102900 | 2270425080 | 13570 | 13570 | 13570 | 13570 | 5 |
| 547 | 20240806 | 102800 | 2270357230 | 13570 | 13560 | 13570 | 13550 | 496 |
| 548 | 20240806 | 102700 | 2263631700 | 13560 | 13530 | 13560 | 13510 | 116 |
| 549 | 20240806 | 102600 | 2262063030 | 13570 | 13530 | 13570 | 13530 | 87 |
| 550 | 20240806 | 102500 | 2260884660 | 13530 | 13530 | 13530 | 13530 | 1 |
| 551 | 20240806 | 102400 | 2260871130 | 13530 | 13540 | 13540 | 13530 | 414 |
| 552 | 20240806 | 102300 | 2255265640 | 13540 | 13540 | 13540 | 13540 | 71 |
| 553 | 20240806 | 102200 | 2254304300 | 13540 | 13540 | 13540 | 13540 | 1398 |
| 554 | 20240806 | 102100 | 2235375380 | 13530 | 13530 | 13540 | 13530 | 1489 |
| 555 | 20240806 | 102000 | 2215221350 | 13520 | 13520 | 13620 | 13520 | 2661 |
| 556 | 20240806 | 101900 | 2179213630 | 13530 | 13570 | 13570 | 13530 | 604 |
| 557 | 20240806 | 101800 | 2171033790 | 13580 | 13580 | 13590 | 13580 | 1076 |
| 558 | 20240806 | 101700 | 2156420710 | 13600 | 13600 | 13600 | 13600 | 613 |
| 559 | 20240806 | 101600 | 2148083910 | 13600 | 13610 | 13610 | 13600 | 1850 |
| 560 | 20240806 | 101500 | 2122920410 | 13620 | 13620 | 13620 | 13620 | 319 |
| 561 | 20240806 | 101400 | 2118575630 | 13620 | 13610 | 13620 | 13610 | 232 |
| 562 | 20240806 | 101300 | 2115415850 | 13610 | 13610 | 13610 | 13610 | 500 |
| 563 | 20240806 | 101200 | 2108610850 | 13630 | 13630 | 13630 | 13600 | 792 |
| 564 | 20240806 | 101100 | 2097824210 | 13640 | 13630 | 13640 | 13630 | 202 |
| 565 | 20240806 | 101000 | 2095069400 | 13630 | 13670 | 13670 | 13630 | 103 |
| 566 | 20240806 | 100900 | 2093665250 | 13620 | 13620 | 13720 | 13620 | 450 |
| 567 | 20240806 | 100800 | 2087535550 | 13630 | 13710 | 13780 | 13630 | 434 |
| 568 | 20240806 | 100700 | 2081604040 | 13720 | 13790 | 13800 | 13720 | 1134 |
| 569 | 20240806 | 100600 | 2066021970 | 13710 | 13840 | 13840 | 13710 | 220 |
| 570 | 20240806 | 100500 | 2062998080 | 13840 | 13800 | 13840 | 13760 | 1884 |
| 571 | 20240806 | 100400 | 2036945810 | 13730 | 13680 | 13800 | 13680 | 3623 |
| 572 | 20240806 | 100300 | 1987137090 | 13670 | 13600 | 13670 | 13600 | 541 |
| 573 | 20240806 | 100200 | 1979749520 | 13500 | 13600 | 13610 | 13500 | 1185 |
| 574 | 20240806 | 100100 | 1963662270 | 13670 | 13670 | 13670 | 13670 | 373 |
| 575 | 20240806 | 100000 | 1958563360 | 13670 | 13650 | 13700 | 13600 | 1087 |
| 576 | 20240806 | 095900 | 1943761860 | 13650 | 13690 | 13690 | 13650 | 1540 |
| 577 | 20240806 | 095800 | 1922729260 | 13690 | 13710 | 13720 | 13690 | 310 |
| 578 | 20240806 | 095700 | 1918481330 | 13700 | 13670 | 13710 | 13650 | 3402 |
| 579 | 20240806 | 095600 | 1871910310 | 13670 | 13600 | 13670 | 13600 | 1072 |
| 580 | 20240806 | 095500 | 1857285670 | 13650 | 13650 | 13650 | 13650 | 145 |
| 581 | 20240806 | 095400 | 1855306420 | 13590 | 13650 | 13650 | 13590 | 366 |
| 582 | 20240806 | 095300 | 1850327440 | 13660 | 13650 | 13670 | 13650 | 606 |
| 583 | 20240806 | 095200 | 1842055330 | 13670 | 13650 | 13670 | 13650 | 1876 |
| 584 | 20240806 | 095100 | 1816431510 | 13650 | 13590 | 13650 | 13590 | 353 |
| 585 | 20240806 | 095000 | 1811623760 | 13590 | 13610 | 13610 | 13590 | 100 |
| 586 | 20240806 | 094900 | 1810263760 | 13650 | 13640 | 13650 | 13580 | 756 |
| 587 | 20240806 | 094800 | 1799980160 | 13650 | 13670 | 13670 | 13650 | 850 |
| 588 | 20240806 | 094700 | 1788362140 | 13670 | 13670 | 13670 | 13670 | 0 |
| 589 | 20240806 | 094600 | 1788362140 | 13670 | 13630 | 13670 | 13630 | 3368 |
| 590 | 20240806 | 094500 | 1742396570 | 13630 | 13580 | 13630 | 13570 | 1363 |
| 591 | 20240806 | 094400 | 1723858160 | 13540 | 13490 | 13540 | 13490 | 930 |
| 592 | 20240806 | 094300 | 1711298660 | 13500 | 13550 | 13550 | 13500 | 245 |
| 593 | 20240806 | 094200 | 1707984860 | 13580 | 13540 | 13580 | 13540 | 432 |
| 594 | 20240806 | 094100 | 1702127340 | 13540 | 13570 | 13570 | 13540 | 2649 |
| 595 | 20240806 | 094000 | 1666259020 | 13580 | 13590 | 13600 | 13530 | 859 |
| 596 | 20240806 | 093900 | 1654583780 | 13530 | 13600 | 13600 | 13530 | 758 |
| 597 | 20240806 | 093800 | 1644312430 | 13600 | 13420 | 13600 | 13420 | 517 |
| 598 | 20240806 | 093700 | 1637322570 | 13420 | 13550 | 13550 | 13420 | 2270 |
| 599 | 20240806 | 093600 | 1606687550 | 13550 | 13610 | 13620 | 13550 | 1057 |
| 600 | 20240806 | 093500 | 1592351250 | 13610 | 13610 | 13620 | 13610 | 533 |
| 601 | 20240806 | 093400 | 1585095980 | 13580 | 13550 | 13610 | 13550 | 4948 |
| 602 | 20240806 | 093300 | 1517890410 | 13550 | 13550 | 13560 | 13550 | 110 |
| 603 | 20240806 | 093200 | 1516399900 | 13560 | 13560 | 13580 | 13560 | 325 |
| 604 | 20240806 | 093100 | 1511990900 | 13560 | 13520 | 13560 | 13520 | 1681 |
| 605 | 20240806 | 093000 | 1489232670 | 13520 | 13540 | 13550 | 13460 | 690 |
| 606 | 20240806 | 092900 | 1479894660 | 13530 | 13490 | 13550 | 13490 | 1560 |
| 607 | 20240806 | 092800 | 1458797440 | 13520 | 13420 | 13520 | 13400 | 6073 |
| 608 | 20240806 | 092700 | 1376996260 | 13420 | 13440 | 13440 | 13410 | 1091 |
| 609 | 20240806 | 092600 | 1362353140 | 13440 | 13410 | 13450 | 13410 | 334 |
| 610 | 20240806 | 092500 | 1357868710 | 13410 | 13400 | 13410 | 13390 | 2501 |
| 611 | 20240806 | 092400 | 1324357210 | 13390 | 13370 | 13390 | 13360 | 1285 |
| 612 | 20240806 | 092300 | 1307157340 | 13360 | 13300 | 13360 | 13300 | 1414 |
| 613 | 20240806 | 092200 | 1288321230 | 13300 | 13280 | 13330 | 13250 | 3220 |
| 614 | 20240806 | 092100 | 1245476600 | 13280 | 13230 | 13280 | 13230 | 59 |
| 615 | 20240806 | 092000 | 1244695980 | 13220 | 13370 | 13370 | 13220 | 4465 |
| 616 | 20240806 | 091900 | 1185161030 | 13370 | 13160 | 13370 | 13150 | 5944 |
| 617 | 20240806 | 091800 | 1106501480 | 13160 | 13160 | 13160 | 13130 | 2366 |
| 618 | 20240806 | 091700 | 1075401600 | 13160 | 13200 | 13240 | 13150 | 662 |
| 619 | 20240806 | 091600 | 1066688700 | 13200 | 13130 | 13200 | 13130 | 1230 |
| 620 | 20240806 | 091500 | 1050529220 | 13130 | 13020 | 13140 | 13020 | 1046 |
| 621 | 20240806 | 091400 | 1036814900 | 13150 | 13200 | 13270 | 13010 | 3463 |
| 622 | 20240806 | 091300 | 991155490 | 13180 | 13150 | 13240 | 13150 | 1968 |
| 623 | 20240806 | 091200 | 965201640 | 13150 | 13100 | 13150 | 13100 | 2724 |
| 624 | 20240806 | 091100 | 929472810 | 13050 | 12860 | 13050 | 12850 | 5139 |
| 625 | 20240806 | 091000 | 862979210 | 12850 | 12850 | 12860 | 12850 | 638 |
| 626 | 20240806 | 090900 | 854780740 | 12850 | 12860 | 12860 | 12850 | 734 |
| 627 | 20240806 | 090800 | 845348010 | 12860 | 12860 | 12890 | 12850 | 2083 |
| 628 | 20240806 | 090700 | 818534500 | 12880 | 12970 | 12980 | 12870 | 2257 |
| 629 | 20240806 | 090600 | 789452050 | 12880 | 13000 | 13010 | 12880 | 7210 |
| 630 | 20240806 | 090500 | 695977840 | 13000 | 13120 | 13120 | 12980 | 3229 |
| 631 | 20240806 | 090400 | 653893500 | 13130 | 13050 | 13130 | 13000 | 3147 |
| 632 | 20240806 | 090300 | 612687360 | 13060 | 13030 | 13060 | 12960 | 5031 |
| 633 | 20240806 | 090200 | 547289680 | 12960 | 12980 | 13090 | 12890 | 6627 |
| 634 | 20240806 | 090100 | 461052720 | 12940 | 12890 | 13120 | 12840 | 9200 |
| 635 | 20240806 | 090000 | 341629680 | 12890 | 12430 | 12890 | 12430 | 27333 |