33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 192600 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 4878 |
| 3 | 20240805 | 192500 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 4 | 20240805 | 192400 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 5 | 20240805 | 192300 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 6 | 20240805 | 192200 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 7 | 20240805 | 192100 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 8 | 20240805 | 192000 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 9 | 20240805 | 191900 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 10 | 20240805 | 191800 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 11 | 20240805 | 191700 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 12 | 20240805 | 191600 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 13 | 20240805 | 191500 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 14 | 20240805 | 191400 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 15 | 20240805 | 191300 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 16 | 20240805 | 191200 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 17 | 20240805 | 191100 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 18 | 20240805 | 191000 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 19 | 20240805 | 190900 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 20 | 20240805 | 190800 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 21 | 20240805 | 190700 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 22 | 20240805 | 190600 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 23 | 20240805 | 190500 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 24 | 20240805 | 190400 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 25 | 20240805 | 190300 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 26 | 20240805 | 190200 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 27 | 20240805 | 190100 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 28 | 20240805 | 190000 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 29 | 20240805 | 185900 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 30 | 20240805 | 185800 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 31 | 20240805 | 185700 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 32 | 20240805 | 185600 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 4878 |
| 33 | 20240805 | 185500 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 34 | 20240805 | 185400 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 35 | 20240805 | 185300 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 36 | 20240805 | 185200 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 37 | 20240805 | 185100 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 38 | 20240805 | 185000 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 39 | 20240805 | 184900 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 40 | 20240805 | 184800 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 41 | 20240805 | 184700 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 42 | 20240805 | 184600 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 43 | 20240805 | 184500 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 44 | 20240805 | 184400 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 45 | 20240805 | 184300 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 46 | 20240805 | 184200 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 47 | 20240805 | 184100 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 48 | 20240805 | 184000 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 49 | 20240805 | 183900 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 50 | 20240805 | 183800 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 51 | 20240805 | 183700 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 52 | 20240805 | 183600 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 53 | 20240805 | 183500 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 54 | 20240805 | 183400 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 55 | 20240805 | 183300 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 56 | 20240805 | 183200 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 57 | 20240805 | 183100 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 58 | 20240805 | 183000 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 59 | 20240805 | 182900 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 60 | 20240805 | 182800 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 61 | 20240805 | 182700 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 62 | 20240805 | 182600 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 4878 |
| 63 | 20240805 | 182500 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 64 | 20240805 | 182400 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 65 | 20240805 | 182300 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 66 | 20240805 | 182200 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 67 | 20240805 | 182100 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 68 | 20240805 | 182000 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 69 | 20240805 | 181900 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 70 | 20240805 | 181800 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 71 | 20240805 | 181700 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 72 | 20240805 | 181600 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 73 | 20240805 | 181500 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 74 | 20240805 | 181400 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 75 | 20240805 | 181300 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 76 | 20240805 | 181200 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 77 | 20240805 | 181100 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 78 | 20240805 | 181000 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 79 | 20240805 | 180900 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 80 | 20240805 | 180800 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 81 | 20240805 | 180700 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 82 | 20240805 | 180600 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 83 | 20240805 | 180500 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 84 | 20240805 | 180400 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 85 | 20240805 | 180300 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 86 | 20240805 | 180200 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 87 | 20240805 | 180100 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 88 | 20240805 | 180000 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 89 | 20240805 | 175900 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 90 | 20240805 | 175800 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 91 | 20240805 | 175700 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 92 | 20240805 | 175600 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 4878 |
| 93 | 20240805 | 175500 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 94 | 20240805 | 175400 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 95 | 20240805 | 175300 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 96 | 20240805 | 175200 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 97 | 20240805 | 175100 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 98 | 20240805 | 175000 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 99 | 20240805 | 174900 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 100 | 20240805 | 174800 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 101 | 20240805 | 174700 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 102 | 20240805 | 174600 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 103 | 20240805 | 174500 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 104 | 20240805 | 174400 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 105 | 20240805 | 174300 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 106 | 20240805 | 174200 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 107 | 20240805 | 174100 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 108 | 20240805 | 174000 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 109 | 20240805 | 173900 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 110 | 20240805 | 173800 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 111 | 20240805 | 173700 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 112 | 20240805 | 173600 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 113 | 20240805 | 173500 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 114 | 20240805 | 173400 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 115 | 20240805 | 173300 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 116 | 20240805 | 173200 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 117 | 20240805 | 173100 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 118 | 20240805 | 173000 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 119 | 20240805 | 172900 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 120 | 20240805 | 172800 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 121 | 20240805 | 172700 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 122 | 20240805 | 172600 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 4878 |
| 123 | 20240805 | 172500 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 124 | 20240805 | 172400 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 125 | 20240805 | 172300 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 126 | 20240805 | 172200 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 127 | 20240805 | 172100 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 128 | 20240805 | 172000 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 129 | 20240805 | 171900 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 130 | 20240805 | 171800 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 131 | 20240805 | 171700 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 132 | 20240805 | 171600 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 133 | 20240805 | 171500 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 134 | 20240805 | 171400 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 135 | 20240805 | 171300 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 136 | 20240805 | 171200 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 137 | 20240805 | 171100 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 138 | 20240805 | 171000 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 139 | 20240805 | 170900 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 140 | 20240805 | 170800 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 141 | 20240805 | 170700 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 142 | 20240805 | 170600 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 143 | 20240805 | 170500 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 144 | 20240805 | 170400 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 145 | 20240805 | 170300 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 146 | 20240805 | 170200 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 147 | 20240805 | 170100 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 148 | 20240805 | 170000 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 149 | 20240805 | 165900 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 150 | 20240805 | 165800 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 151 | 20240805 | 165700 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 152 | 20240805 | 165600 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 4878 |
| 153 | 20240805 | 165500 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 154 | 20240805 | 165400 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 155 | 20240805 | 165300 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 156 | 20240805 | 165200 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 157 | 20240805 | 165100 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 158 | 20240805 | 165000 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 159 | 20240805 | 164900 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 160 | 20240805 | 164800 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 161 | 20240805 | 164700 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 162 | 20240805 | 164600 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 163 | 20240805 | 164500 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 164 | 20240805 | 164400 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 165 | 20240805 | 164300 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 166 | 20240805 | 164200 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 167 | 20240805 | 164100 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 168 | 20240805 | 164000 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 169 | 20240805 | 163900 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 170 | 20240805 | 163800 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 171 | 20240805 | 163700 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 172 | 20240805 | 163600 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 173 | 20240805 | 163500 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 174 | 20240805 | 163400 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 175 | 20240805 | 163300 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 176 | 20240805 | 163200 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 177 | 20240805 | 163100 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 178 | 20240805 | 163000 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 179 | 20240805 | 162900 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 180 | 20240805 | 162800 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 181 | 20240805 | 162700 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 182 | 20240805 | 162600 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 4878 |
| 183 | 20240805 | 162500 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 184 | 20240805 | 162400 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 185 | 20240805 | 162300 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 186 | 20240805 | 162200 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 187 | 20240805 | 162100 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 188 | 20240805 | 162000 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 189 | 20240805 | 161900 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 190 | 20240805 | 161800 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 191 | 20240805 | 161700 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 192 | 20240805 | 161600 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 193 | 20240805 | 161500 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 194 | 20240805 | 161400 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 195 | 20240805 | 161300 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 196 | 20240805 | 161200 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 197 | 20240805 | 161100 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 198 | 20240805 | 161000 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 199 | 20240805 | 160900 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 200 | 20240805 | 160800 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 201 | 20240805 | 160700 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 202 | 20240805 | 160600 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 203 | 20240805 | 160500 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 204 | 20240805 | 160400 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 205 | 20240805 | 160300 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 206 | 20240805 | 160200 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 207 | 20240805 | 160100 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 208 | 20240805 | 160000 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 209 | 20240805 | 155900 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 210 | 20240805 | 155800 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 211 | 20240805 | 155700 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 212 | 20240805 | 155600 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 4878 |
| 213 | 20240805 | 155500 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 214 | 20240805 | 155400 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 215 | 20240805 | 155300 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 216 | 20240805 | 155200 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 217 | 20240805 | 155100 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 218 | 20240805 | 155000 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 219 | 20240805 | 154900 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 220 | 20240805 | 154800 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 221 | 20240805 | 154700 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 222 | 20240805 | 154600 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 223 | 20240805 | 154500 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 224 | 20240805 | 154400 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 225 | 20240805 | 154300 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 226 | 20240805 | 154200 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 227 | 20240805 | 154100 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 228 | 20240805 | 154000 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 229 | 20240805 | 153900 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 230 | 20240805 | 153800 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 231 | 20240805 | 153700 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 232 | 20240805 | 153600 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 233 | 20240805 | 153500 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 234 | 20240805 | 153400 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 235 | 20240805 | 153300 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 236 | 20240805 | 153200 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 237 | 20240805 | 153100 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 238 | 20240805 | 153000 | 3284252350 | 13930 | 13930 | 13930 | 13930 | 4878 |
| 239 | 20240805 | 152900 | 3216301810 | 14050 | 14050 | 14050 | 14050 | 0 |
| 240 | 20240805 | 152800 | 3216301810 | 14050 | 14050 | 14050 | 14050 | 0 |
| 241 | 20240805 | 152700 | 3216301810 | 14050 | 14050 | 14050 | 14050 | 0 |
| 242 | 20240805 | 152600 | 3216301810 | 14050 | 14050 | 14050 | 14050 | 0 |
| 243 | 20240805 | 152500 | 3216301810 | 14050 | 14050 | 14050 | 14050 | 0 |
| 244 | 20240805 | 152400 | 3216301810 | 14050 | 14050 | 14050 | 14050 | 0 |
| 245 | 20240805 | 152300 | 3216301810 | 14050 | 14050 | 14050 | 14050 | 0 |
| 246 | 20240805 | 152200 | 3216301810 | 14050 | 14050 | 14050 | 14050 | 0 |
| 247 | 20240805 | 152100 | 3216301810 | 14050 | 14050 | 14050 | 14050 | 0 |
| 248 | 20240805 | 152000 | 3216301810 | 14050 | 14050 | 14050 | 14050 | 0 |
| 249 | 20240805 | 151900 | 3216301810 | 14050 | 14060 | 14120 | 13980 | 335 |
| 250 | 20240805 | 151800 | 3211593310 | 14160 | 14060 | 14160 | 14060 | 852 |
| 251 | 20240805 | 151700 | 3199564090 | 14060 | 14060 | 14110 | 14060 | 569 |
| 252 | 20240805 | 151600 | 3191536450 | 14040 | 13960 | 14040 | 13960 | 372 |
| 253 | 20240805 | 151500 | 3186326830 | 13940 | 14030 | 14030 | 13940 | 1049 |
| 254 | 20240805 | 151400 | 3171690560 | 13950 | 13950 | 13950 | 13950 | 3 |
| 255 | 20240805 | 151300 | 3171648710 | 14040 | 14040 | 14040 | 13930 | 261 |
| 256 | 20240805 | 151200 | 3167988560 | 14040 | 13930 | 14040 | 13890 | 3024 |
| 257 | 20240805 | 151100 | 3125616880 | 13890 | 13870 | 13930 | 13870 | 257 |
| 258 | 20240805 | 151000 | 3122044830 | 13890 | 13900 | 13900 | 13870 | 389 |
| 259 | 20240805 | 150900 | 3116639680 | 13900 | 13900 | 13900 | 13900 | 1102 |
| 260 | 20240805 | 150800 | 3101321880 | 13900 | 13960 | 13960 | 13900 | 7723 |
| 261 | 20240805 | 150700 | 2993756870 | 13950 | 13940 | 13950 | 13940 | 165 |
| 262 | 20240805 | 150600 | 2991456460 | 13950 | 13950 | 13950 | 13930 | 2945 |
| 263 | 20240805 | 150500 | 2950423970 | 14070 | 14070 | 14070 | 14070 | 710 |
| 264 | 20240805 | 150400 | 2940434270 | 13950 | 13940 | 13950 | 13940 | 164 |
| 265 | 20240805 | 150300 | 2938147670 | 13930 | 14090 | 14090 | 13920 | 131 |
| 266 | 20240805 | 150200 | 2936323680 | 13910 | 13920 | 13920 | 13910 | 3392 |
| 267 | 20240805 | 150100 | 2889139960 | 13920 | 13890 | 14020 | 13880 | 656 |
| 268 | 20240805 | 150000 | 2879957050 | 13900 | 13880 | 14000 | 13880 | 329 |
| 269 | 20240805 | 145900 | 2875359880 | 13880 | 13910 | 14010 | 13880 | 1183 |
| 270 | 20240805 | 145800 | 2858891380 | 13840 | 13780 | 13910 | 13780 | 1509 |
| 271 | 20240805 | 145700 | 2838022910 | 13760 | 13750 | 13800 | 13730 | 1669 |
| 272 | 20240805 | 145600 | 2815030970 | 13740 | 13730 | 13760 | 13720 | 2092 |
| 273 | 20240805 | 145500 | 2786285010 | 13730 | 13730 | 13730 | 13720 | 410 |
| 274 | 20240805 | 145400 | 2780655800 | 13740 | 13750 | 13760 | 13720 | 387 |
| 275 | 20240805 | 145300 | 2775337750 | 13740 | 13750 | 13760 | 13690 | 5700 |
| 276 | 20240805 | 145200 | 2697084900 | 13750 | 13800 | 13810 | 13740 | 2933 |
| 277 | 20240805 | 145100 | 2656699390 | 13800 | 13740 | 13810 | 13740 | 2155 |
| 278 | 20240805 | 145000 | 2626965790 | 13730 | 13830 | 13830 | 13730 | 3989 |
| 279 | 20240805 | 144900 | 2572049980 | 13830 | 13830 | 13830 | 13820 | 34 |
| 280 | 20240805 | 144800 | 2571579790 | 13850 | 13920 | 13920 | 13850 | 302 |
| 281 | 20240805 | 144700 | 2567385230 | 13920 | 13870 | 13920 | 13800 | 8085 |
| 282 | 20240805 | 144600 | 2455212720 | 13870 | 13860 | 13880 | 13860 | 293 |
| 283 | 20240805 | 144500 | 2451148490 | 13860 | 13810 | 13860 | 13810 | 3768 |
| 284 | 20240805 | 144400 | 2398972000 | 13820 | 13820 | 13820 | 13820 | 310 |
| 285 | 20240805 | 144300 | 2394687800 | 13800 | 13850 | 13850 | 13800 | 1217 |
| 286 | 20240805 | 144200 | 2377878080 | 13840 | 13860 | 13860 | 13840 | 539 |
| 287 | 20240805 | 144100 | 2370412940 | 13860 | 13880 | 13880 | 13860 | 1340 |
| 288 | 20240805 | 144000 | 2351834010 | 13880 | 13900 | 13900 | 13880 | 250 |
| 289 | 20240805 | 143900 | 2348362110 | 13900 | 13900 | 13900 | 13890 | 289 |
| 290 | 20240805 | 143800 | 2344345390 | 13890 | 13900 | 13900 | 13890 | 145 |
| 291 | 20240805 | 143700 | 2342330090 | 13910 | 13920 | 13920 | 13910 | 1385 |
| 292 | 20240805 | 143600 | 2323051050 | 13920 | 13970 | 13970 | 13910 | 3230 |
| 293 | 20240805 | 143500 | 2278095670 | 13970 | 13940 | 13970 | 13940 | 610 |
| 294 | 20240805 | 143400 | 2269576670 | 13940 | 13960 | 13980 | 13940 | 728 |
| 295 | 20240805 | 143300 | 2259416070 | 13960 | 13990 | 13990 | 13960 | 1517 |
| 296 | 20240805 | 143200 | 2238218930 | 13990 | 14000 | 14000 | 13990 | 782 |
| 297 | 20240805 | 143100 | 2227272930 | 14000 | 14020 | 14020 | 13990 | 2925 |
| 298 | 20240805 | 143000 | 2186317860 | 14020 | 14010 | 14020 | 14010 | 473 |
| 299 | 20240805 | 142900 | 2179689950 | 14010 | 14010 | 14010 | 14010 | 30 |
| 300 | 20240805 | 142800 | 2179269650 | 14020 | 14020 | 14020 | 14010 | 681 |
| 301 | 20240805 | 142700 | 2169726240 | 14010 | 14020 | 14020 | 14010 | 391 |
| 302 | 20240805 | 142600 | 2164248240 | 14030 | 14080 | 14080 | 14030 | 982 |
| 303 | 20240805 | 142500 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 304 | 20240805 | 142400 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 305 | 20240805 | 142300 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 306 | 20240805 | 142200 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 307 | 20240805 | 142100 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 308 | 20240805 | 142000 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 309 | 20240805 | 141900 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 310 | 20240805 | 141800 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 311 | 20240805 | 141700 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 312 | 20240805 | 141600 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 313 | 20240805 | 141500 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 314 | 20240805 | 141400 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 315 | 20240805 | 141300 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 316 | 20240805 | 141200 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 317 | 20240805 | 141100 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 318 | 20240805 | 141000 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 319 | 20240805 | 140900 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 320 | 20240805 | 140800 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 321 | 20240805 | 140700 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 322 | 20240805 | 140600 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 323 | 20240805 | 140500 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 324 | 20240805 | 140400 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 325 | 20240805 | 140300 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 326 | 20240805 | 140200 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 327 | 20240805 | 140100 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 328 | 20240805 | 140000 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 329 | 20240805 | 135900 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 330 | 20240805 | 135800 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 331 | 20240805 | 135700 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 332 | 20240805 | 135600 | 2150425380 | 14160 | 14160 | 14160 | 14160 | 0 |
| 333 | 20240805 | 135500 | 2150425380 | 14160 | 14200 | 14200 | 14160 | 342 |
| 334 | 20240805 | 135400 | 2145574970 | 14210 | 14220 | 14220 | 14210 | 36 |
| 335 | 20240805 | 135300 | 2145063370 | 14220 | 14210 | 14220 | 14210 | 83 |
| 336 | 20240805 | 135200 | 2143883610 | 14200 | 14200 | 14200 | 14200 | 65 |
| 337 | 20240805 | 135100 | 2142960610 | 14200 | 14270 | 14270 | 14200 | 825 |
| 338 | 20240805 | 135000 | 2131229100 | 14260 | 14260 | 14270 | 14260 | 379 |
| 339 | 20240805 | 134900 | 2125821560 | 14270 | 14270 | 14340 | 14270 | 834 |
| 340 | 20240805 | 134800 | 2113919560 | 14280 | 14280 | 14280 | 14280 | 193 |
| 341 | 20240805 | 134700 | 2111163520 | 14270 | 14270 | 14290 | 14270 | 63 |
| 342 | 20240805 | 134600 | 2110264470 | 14290 | 14280 | 14300 | 14280 | 491 |
| 343 | 20240805 | 134500 | 2103247340 | 14290 | 14310 | 14310 | 14280 | 3733 |
| 344 | 20240805 | 134400 | 2049851630 | 14310 | 14340 | 14360 | 14300 | 802 |
| 345 | 20240805 | 134300 | 2038369140 | 14350 | 14370 | 14370 | 14350 | 2111 |
| 346 | 20240805 | 134200 | 2008041450 | 14370 | 14410 | 14410 | 14360 | 676 |
| 347 | 20240805 | 134100 | 1998314000 | 14410 | 14410 | 14410 | 14410 | 103 |
| 348 | 20240805 | 134000 | 1996829770 | 14420 | 14420 | 14420 | 14420 | 90 |
| 349 | 20240805 | 133900 | 1995531970 | 14420 | 14420 | 14420 | 14420 | 70 |
| 350 | 20240805 | 133800 | 1994522570 | 14420 | 14410 | 14420 | 14400 | 1005 |
| 351 | 20240805 | 133700 | 1980044550 | 14420 | 14420 | 14420 | 14420 | 465 |
| 352 | 20240805 | 133600 | 1973339250 | 14420 | 14420 | 14420 | 14420 | 104 |
| 353 | 20240805 | 133500 | 1971839570 | 14480 | 14480 | 14480 | 14480 | 0 |
| 354 | 20240805 | 133400 | 1971839570 | 14480 | 14480 | 14480 | 14480 | 0 |
| 355 | 20240805 | 133300 | 1971839570 | 14480 | 14480 | 14480 | 14480 | 0 |
| 356 | 20240805 | 133200 | 1971839570 | 14480 | 14420 | 14480 | 14420 | 165 |
| 357 | 20240805 | 133100 | 1969460210 | 14410 | 14410 | 14410 | 14400 | 1710 |
| 358 | 20240805 | 133000 | 1944824320 | 14410 | 14450 | 14450 | 14400 | 493 |
| 359 | 20240805 | 132900 | 1937719930 | 14430 | 14460 | 14460 | 14430 | 153 |
| 360 | 20240805 | 132800 | 1935509360 | 14460 | 14460 | 14460 | 14460 | 183 |
| 361 | 20240805 | 132700 | 1932863180 | 14460 | 14470 | 14470 | 14460 | 334 |
| 362 | 20240805 | 132600 | 1928030390 | 14470 | 14470 | 14470 | 14450 | 412 |
| 363 | 20240805 | 132500 | 1922072570 | 14480 | 14500 | 14500 | 14480 | 457 |
| 364 | 20240805 | 132400 | 1915454730 | 14500 | 14500 | 14500 | 14500 | 38 |
| 365 | 20240805 | 132300 | 1914903730 | 14530 | 14530 | 14530 | 14530 | 0 |
| 366 | 20240805 | 132200 | 1914903730 | 14530 | 14550 | 14550 | 14530 | 95 |
| 367 | 20240805 | 132100 | 1913521600 | 14530 | 14550 | 14550 | 14490 | 1851 |
| 368 | 20240805 | 132000 | 1886657040 | 14560 | 14560 | 14560 | 14560 | 0 |
| 369 | 20240805 | 131900 | 1886657040 | 14560 | 14570 | 14570 | 14560 | 701 |
| 370 | 20240805 | 131800 | 1876449260 | 14590 | 14590 | 14590 | 14590 | 6 |
| 371 | 20240805 | 131700 | 1876361720 | 14570 | 14600 | 14600 | 14570 | 8 |
| 372 | 20240805 | 131600 | 1876244950 | 14600 | 14600 | 14600 | 14600 | 0 |
| 373 | 20240805 | 131500 | 1876244950 | 14600 | 14600 | 14600 | 14600 | 71 |
| 374 | 20240805 | 131400 | 1875208350 | 14570 | 14570 | 14570 | 14570 | 57 |
| 375 | 20240805 | 131300 | 1874377860 | 14570 | 14560 | 14570 | 14560 | 1647 |
| 376 | 20240805 | 131200 | 1850391780 | 14560 | 14560 | 14560 | 14560 | 28 |
| 377 | 20240805 | 131100 | 1849984100 | 14560 | 14570 | 14570 | 14560 | 1100 |
| 378 | 20240805 | 131000 | 1833961600 | 14570 | 14580 | 14580 | 14570 | 2556 |
| 379 | 20240805 | 130900 | 1796695430 | 14580 | 14580 | 14580 | 14580 | 50 |
| 380 | 20240805 | 130800 | 1795966430 | 14600 | 14580 | 14600 | 14580 | 262 |
| 381 | 20240805 | 130700 | 1792142310 | 14600 | 14600 | 14600 | 14600 | 1 |
| 382 | 20240805 | 130600 | 1792127710 | 14600 | 14600 | 14600 | 14600 | 25 |
| 383 | 20240805 | 130500 | 1791762710 | 14600 | 14600 | 14600 | 14600 | 141 |
| 384 | 20240805 | 130400 | 1789704110 | 14600 | 14620 | 14620 | 14600 | 1774 |
| 385 | 20240805 | 130300 | 1763786230 | 14620 | 14650 | 14650 | 14620 | 1901 |
| 386 | 20240805 | 130200 | 1735992820 | 14650 | 14650 | 14650 | 14650 | 4 |
| 387 | 20240805 | 130100 | 1735934220 | 14650 | 14690 | 14690 | 14650 | 15 |
| 388 | 20240805 | 130000 | 1735714430 | 14700 | 14600 | 14700 | 14600 | 60 |
| 389 | 20240805 | 125900 | 1734836870 | 14560 | 14600 | 14600 | 14560 | 1032 |
| 390 | 20240805 | 125800 | 1719807890 | 14600 | 14600 | 14600 | 14590 | 193 |
| 391 | 20240805 | 125700 | 1716990790 | 14590 | 14590 | 14590 | 14590 | 15 |
| 392 | 20240805 | 125600 | 1716771940 | 14590 | 14660 | 14670 | 14590 | 398 |
| 393 | 20240805 | 125500 | 1710957940 | 14650 | 14660 | 14660 | 14650 | 845 |
| 394 | 20240805 | 125400 | 1698570300 | 14670 | 14670 | 14670 | 14670 | 1 |
| 395 | 20240805 | 125300 | 1698555630 | 14660 | 14660 | 14660 | 14660 | 194 |
| 396 | 20240805 | 125200 | 1695711590 | 14670 | 14700 | 14700 | 14670 | 2260 |
| 397 | 20240805 | 125100 | 1662494980 | 14690 | 14700 | 14700 | 14690 | 46 |
| 398 | 20240805 | 125000 | 1661818840 | 14710 | 14710 | 14710 | 14710 | 50 |
| 399 | 20240805 | 124900 | 1661083340 | 14710 | 14710 | 14710 | 14710 | 264 |
| 400 | 20240805 | 124800 | 1657199900 | 14710 | 14710 | 14710 | 14710 | 76 |
| 401 | 20240805 | 124700 | 1656081940 | 14680 | 14700 | 14700 | 14680 | 338 |
| 402 | 20240805 | 124600 | 1651115540 | 14800 | 14800 | 14800 | 14800 | 0 |
| 403 | 20240805 | 124500 | 1651115540 | 14800 | 14800 | 14800 | 14800 | 1 |
| 404 | 20240805 | 124400 | 1651100740 | 14680 | 14680 | 14680 | 14680 | 0 |
| 405 | 20240805 | 124300 | 1651100740 | 14680 | 14680 | 14680 | 14680 | 0 |
| 406 | 20240805 | 124200 | 1651100740 | 14680 | 14650 | 14680 | 14650 | 758 |
| 407 | 20240805 | 124100 | 1639987180 | 14650 | 14650 | 14650 | 14650 | 567 |
| 408 | 20240805 | 124000 | 1631680630 | 14650 | 14670 | 14670 | 14650 | 192 |
| 409 | 20240805 | 123900 | 1628866050 | 14680 | 14680 | 14680 | 14680 | 0 |
| 410 | 20240805 | 123800 | 1628866050 | 14680 | 14680 | 14680 | 14680 | 2 |
| 411 | 20240805 | 123700 | 1628836690 | 14680 | 14680 | 14680 | 14680 | 67 |
| 412 | 20240805 | 123600 | 1627853130 | 14690 | 14690 | 14690 | 14690 | 21 |
| 413 | 20240805 | 123500 | 1627544640 | 14690 | 14750 | 14750 | 14690 | 1849 |
| 414 | 20240805 | 123400 | 1600346390 | 14810 | 14800 | 14810 | 14800 | 501 |
| 415 | 20240805 | 123300 | 1592931580 | 14800 | 14800 | 14800 | 14800 | 1 |
| 416 | 20240805 | 123200 | 1592916780 | 14740 | 14740 | 14740 | 14740 | 104 |
| 417 | 20240805 | 123100 | 1591383820 | 14740 | 14740 | 14740 | 14740 | 0 |
| 418 | 20240805 | 123000 | 1591383820 | 14740 | 14740 | 14740 | 14740 | 111 |
| 419 | 20240805 | 122900 | 1589747680 | 14760 | 14760 | 14760 | 14750 | 392 |
| 420 | 20240805 | 122800 | 1583965380 | 14760 | 14760 | 14760 | 14760 | 24 |
| 421 | 20240805 | 122700 | 1583611140 | 14760 | 14760 | 14760 | 14760 | 127 |
| 422 | 20240805 | 122600 | 1581736620 | 14760 | 14760 | 14760 | 14760 | 0 |
| 423 | 20240805 | 122500 | 1581736620 | 14760 | 14750 | 14760 | 14750 | 810 |
| 424 | 20240805 | 122400 | 1569785710 | 14750 | 14770 | 14770 | 14750 | 845 |
| 425 | 20240805 | 122300 | 1557309610 | 14770 | 14770 | 14770 | 14760 | 384 |
| 426 | 20240805 | 122200 | 1551638350 | 14770 | 14780 | 14780 | 14770 | 300 |
| 427 | 20240805 | 122100 | 1547206330 | 14770 | 14770 | 14770 | 14770 | 0 |
| 428 | 20240805 | 122000 | 1547206330 | 14770 | 14780 | 14780 | 14770 | 105 |
| 429 | 20240805 | 121900 | 1545655470 | 14770 | 14780 | 14780 | 14770 | 200 |
| 430 | 20240805 | 121800 | 1542700010 | 14820 | 14820 | 14820 | 14820 | 1 |
| 431 | 20240805 | 121700 | 1542685190 | 14820 | 14760 | 14820 | 14760 | 44 |
| 432 | 20240805 | 121600 | 1542035680 | 14760 | 14760 | 14760 | 14760 | 30 |
| 433 | 20240805 | 121500 | 1541592880 | 14820 | 14820 | 14820 | 14820 | 0 |
| 434 | 20240805 | 121400 | 1541592880 | 14820 | 14820 | 14820 | 14820 | 20 |
| 435 | 20240805 | 121300 | 1541296480 | 14820 | 14750 | 14820 | 14750 | 3 |
| 436 | 20240805 | 121200 | 1541252090 | 14750 | 14760 | 14760 | 14750 | 800 |
| 437 | 20240805 | 121100 | 1529446230 | 14760 | 14790 | 14790 | 14760 | 2588 |
| 438 | 20240805 | 121000 | 1491242240 | 14800 | 14800 | 14800 | 14800 | 0 |
| 439 | 20240805 | 120900 | 1491242240 | 14800 | 14840 | 14840 | 14800 | 644 |
| 440 | 20240805 | 120800 | 1481701860 | 14850 | 14850 | 14850 | 14850 | 0 |
| 441 | 20240805 | 120700 | 1481701860 | 14850 | 14850 | 14850 | 14850 | 134 |
| 442 | 20240805 | 120600 | 1479711960 | 14850 | 14890 | 14970 | 14850 | 116 |
| 443 | 20240805 | 120500 | 1477987640 | 14880 | 14900 | 14900 | 14880 | 223 |
| 444 | 20240805 | 120400 | 1474667090 | 14890 | 14890 | 14890 | 14890 | 0 |
| 445 | 20240805 | 120300 | 1474667090 | 14890 | 14890 | 14890 | 14890 | 149 |
| 446 | 20240805 | 120200 | 1472448480 | 14860 | 14860 | 14860 | 14860 | 0 |
| 447 | 20240805 | 120100 | 1472448480 | 14860 | 14800 | 14860 | 14800 | 1247 |
| 448 | 20240805 | 120000 | 1453945060 | 14800 | 14800 | 14800 | 14800 | 45 |
| 449 | 20240805 | 115900 | 1453279060 | 14800 | 14800 | 14800 | 14800 | 0 |
| 450 | 20240805 | 115800 | 1453279060 | 14800 | 14800 | 14800 | 14800 | 1 |
| 451 | 20240805 | 115700 | 1453264260 | 14820 | 14820 | 14820 | 14820 | 0 |
| 452 | 20240805 | 115600 | 1453264260 | 14820 | 14820 | 14820 | 14820 | 204 |
| 453 | 20240805 | 115500 | 1450240980 | 14770 | 14790 | 14790 | 14770 | 233 |
| 454 | 20240805 | 115400 | 1446797940 | 14780 | 14780 | 14780 | 14780 | 0 |
| 455 | 20240805 | 115300 | 1446797940 | 14780 | 14840 | 14840 | 14760 | 1636 |
| 456 | 20240805 | 115200 | 1422601340 | 14840 | 14840 | 14840 | 14840 | 36 |
| 457 | 20240805 | 115100 | 1422067100 | 14850 | 14840 | 14850 | 14840 | 14 |
| 458 | 20240805 | 115000 | 1421859240 | 14850 | 14850 | 14850 | 14850 | 0 |
| 459 | 20240805 | 114900 | 1421859240 | 14850 | 14850 | 14850 | 14850 | 58 |
| 460 | 20240805 | 114800 | 1420997940 | 14860 | 14860 | 14860 | 14860 | 10 |
| 461 | 20240805 | 114700 | 1420849340 | 14860 | 14860 | 14860 | 14860 | 30 |
| 462 | 20240805 | 114600 | 1420403540 | 14860 | 14860 | 14860 | 14860 | 30 |
| 463 | 20240805 | 114500 | 1419957740 | 14850 | 14850 | 14850 | 14850 | 38 |
| 464 | 20240805 | 114400 | 1419393440 | 14860 | 14860 | 14860 | 14860 | 20 |
| 465 | 20240805 | 114300 | 1419096240 | 14860 | 14860 | 14860 | 14860 | 0 |
| 466 | 20240805 | 114200 | 1419096240 | 14860 | 14880 | 14880 | 14860 | 139 |
| 467 | 20240805 | 114100 | 1417029420 | 14880 | 14900 | 14900 | 14880 | 171 |
| 468 | 20240805 | 114000 | 1414482020 | 14880 | 14910 | 14920 | 14880 | 170 |
| 469 | 20240805 | 113900 | 1411948640 | 14900 | 14920 | 14920 | 14900 | 1015 |
| 470 | 20240805 | 113800 | 1396824540 | 14920 | 14920 | 14920 | 14920 | 1 |
| 471 | 20240805 | 113700 | 1396809620 | 14920 | 14930 | 14930 | 14920 | 6 |
| 472 | 20240805 | 113600 | 1396720050 | 14950 | 14940 | 14950 | 14940 | 10 |
| 473 | 20240805 | 113500 | 1396570600 | 14950 | 14950 | 14950 | 14950 | 0 |
| 474 | 20240805 | 113400 | 1396570600 | 14950 | 14950 | 14950 | 14950 | 0 |
| 475 | 20240805 | 113300 | 1396570600 | 14950 | 14950 | 14950 | 14950 | 2 |
| 476 | 20240805 | 113200 | 1396540700 | 14950 | 14950 | 14950 | 14950 | 73 |
| 477 | 20240805 | 113100 | 1395449350 | 14950 | 14960 | 14990 | 14950 | 749 |
| 478 | 20240805 | 113000 | 1384231370 | 14990 | 15000 | 15000 | 14990 | 884 |
| 479 | 20240805 | 112900 | 1370979200 | 15000 | 14980 | 15000 | 14980 | 2001 |
| 480 | 20240805 | 112800 | 1340968580 | 14990 | 14920 | 14990 | 14920 | 14 |
| 481 | 20240805 | 112700 | 1340759210 | 14920 | 14920 | 14920 | 14920 | 0 |
| 482 | 20240805 | 112600 | 1340759210 | 14920 | 14920 | 14920 | 14920 | 0 |
| 483 | 20240805 | 112500 | 1340759210 | 14920 | 14920 | 14920 | 14920 | 741 |
| 484 | 20240805 | 112400 | 1329703490 | 14850 | 14850 | 14850 | 14850 | 0 |
| 485 | 20240805 | 112300 | 1329703490 | 14850 | 14810 | 14850 | 14800 | 1510 |
| 486 | 20240805 | 112200 | 1307287830 | 14820 | 14820 | 14820 | 14820 | 228 |
| 487 | 20240805 | 112100 | 1303908870 | 14820 | 14820 | 14830 | 14790 | 92 |
| 488 | 20240805 | 112000 | 1302545620 | 14790 | 14790 | 14790 | 14790 | 100 |
| 489 | 20240805 | 111900 | 1301066620 | 14790 | 14790 | 14790 | 14750 | 110 |
| 490 | 20240805 | 111800 | 1299443700 | 14770 | 14770 | 14770 | 14770 | 634 |
| 491 | 20240805 | 111700 | 1290079520 | 14750 | 14760 | 14760 | 14750 | 273 |
| 492 | 20240805 | 111600 | 1286050180 | 14750 | 14750 | 14750 | 14750 | 0 |
| 493 | 20240805 | 111500 | 1286050180 | 14750 | 14790 | 14790 | 14750 | 500 |
| 494 | 20240805 | 111400 | 1278668840 | 14790 | 14830 | 14830 | 14780 | 3735 |
| 495 | 20240805 | 111300 | 1223349180 | 14850 | 14850 | 14850 | 14850 | 80 |
| 496 | 20240805 | 111200 | 1222161180 | 14850 | 14920 | 14920 | 14830 | 585 |
| 497 | 20240805 | 111100 | 1213462230 | 14920 | 14920 | 14920 | 14920 | 314 |
| 498 | 20240805 | 111000 | 1208777350 | 14910 | 14890 | 14910 | 14890 | 437 |
| 499 | 20240805 | 110900 | 1202266960 | 14890 | 14810 | 14890 | 14810 | 700 |
| 500 | 20240805 | 110800 | 1191892900 | 14820 | 14830 | 14830 | 14820 | 339 |
| 501 | 20240805 | 110700 | 1186868870 | 14820 | 14840 | 14930 | 14820 | 3 |
| 502 | 20240805 | 110600 | 1186824280 | 14930 | 14950 | 14950 | 14850 | 786 |
| 503 | 20240805 | 110500 | 1175107810 | 14950 | 15010 | 15010 | 14940 | 4954 |
| 504 | 20240805 | 110400 | 1100830060 | 15010 | 15020 | 15020 | 15010 | 1312 |
| 505 | 20240805 | 110300 | 1081130500 | 15030 | 15040 | 15040 | 15030 | 24 |
| 506 | 20240805 | 110200 | 1080769770 | 15030 | 15040 | 15040 | 15030 | 316 |
| 507 | 20240805 | 110100 | 1076020280 | 15040 | 15050 | 15050 | 15030 | 87 |
| 508 | 20240805 | 110000 | 1074711830 | 15050 | 15050 | 15050 | 15050 | 0 |
| 509 | 20240805 | 105900 | 1074711830 | 15050 | 15060 | 15060 | 15050 | 51 |
| 510 | 20240805 | 105800 | 1073943780 | 15060 | 15060 | 15060 | 15060 | 0 |
| 511 | 20240805 | 105700 | 1073943780 | 15060 | 15040 | 15060 | 15020 | 1304 |
| 512 | 20240805 | 105600 | 1054330930 | 15060 | 15120 | 15120 | 15050 | 5416 |
| 513 | 20240805 | 105500 | 972772660 | 15130 | 15130 | 15130 | 15130 | 0 |
| 514 | 20240805 | 105400 | 972772660 | 15130 | 15130 | 15130 | 15130 | 1 |
| 515 | 20240805 | 105300 | 972757530 | 15130 | 15130 | 15130 | 15130 | 121 |
| 516 | 20240805 | 105200 | 970926800 | 15130 | 15130 | 15130 | 15130 | 132 |
| 517 | 20240805 | 105100 | 968929640 | 15130 | 15090 | 15130 | 15070 | 1275 |
| 518 | 20240805 | 105000 | 949704870 | 15080 | 15110 | 15110 | 15080 | 489 |
| 519 | 20240805 | 104900 | 942325250 | 15100 | 15120 | 15170 | 15100 | 428 |
| 520 | 20240805 | 104800 | 935852200 | 15110 | 15110 | 15110 | 15110 | 57 |
| 521 | 20240805 | 104700 | 934990930 | 15110 | 15120 | 15120 | 15110 | 251 |
| 522 | 20240805 | 104600 | 931198020 | 15120 | 15120 | 15120 | 15120 | 48 |
| 523 | 20240805 | 104500 | 930472260 | 15120 | 15130 | 15130 | 15120 | 597 |
| 524 | 20240805 | 104400 | 921445610 | 15130 | 15130 | 15130 | 15130 | 0 |
| 525 | 20240805 | 104300 | 921445610 | 15130 | 15150 | 15150 | 15130 | 552 |
| 526 | 20240805 | 104200 | 913088300 | 15180 | 15180 | 15180 | 15180 | 1 |
| 527 | 20240805 | 104100 | 913073120 | 15180 | 15180 | 15180 | 15180 | 0 |
| 528 | 20240805 | 104000 | 913073120 | 15180 | 15150 | 15180 | 15150 | 308 |
| 529 | 20240805 | 103900 | 908402600 | 15120 | 15140 | 15140 | 15120 | 1777 |
| 530 | 20240805 | 103800 | 881530080 | 15130 | 15130 | 15130 | 15130 | 0 |
| 531 | 20240805 | 103700 | 881530080 | 15130 | 15130 | 15130 | 15130 | 75 |
| 532 | 20240805 | 103600 | 880395330 | 15130 | 15130 | 15130 | 15130 | 731 |
| 533 | 20240805 | 103500 | 869335300 | 15130 | 15130 | 15130 | 15130 | 504 |
| 534 | 20240805 | 103400 | 861709780 | 15150 | 15150 | 15150 | 15130 | 54 |
| 535 | 20240805 | 103300 | 860891740 | 15140 | 15130 | 15140 | 15130 | 40 |
| 536 | 20240805 | 103200 | 860286440 | 15140 | 15140 | 15150 | 15140 | 8 |
| 537 | 20240805 | 103100 | 860165310 | 15130 | 15130 | 15130 | 15130 | 244 |
| 538 | 20240805 | 103000 | 856473590 | 15130 | 15130 | 15130 | 15130 | 11 |
| 539 | 20240805 | 102900 | 856307160 | 15130 | 15130 | 15130 | 15130 | 0 |
| 540 | 20240805 | 102800 | 856307160 | 15130 | 15130 | 15130 | 15130 | 0 |
| 541 | 20240805 | 102700 | 856307160 | 15130 | 15130 | 15130 | 15120 | 1603 |
| 542 | 20240805 | 102600 | 832069260 | 15130 | 15160 | 15160 | 15130 | 800 |
| 543 | 20240805 | 102500 | 819941470 | 15160 | 15160 | 15160 | 15160 | 993 |
| 544 | 20240805 | 102400 | 804887590 | 15140 | 15160 | 15160 | 15140 | 41 |
| 545 | 20240805 | 102300 | 804266500 | 15190 | 15170 | 15200 | 15170 | 107 |
| 546 | 20240805 | 102200 | 802641210 | 15130 | 15130 | 15130 | 15130 | 0 |
| 547 | 20240805 | 102100 | 802641210 | 15130 | 15130 | 15130 | 15130 | 2 |
| 548 | 20240805 | 102000 | 802610950 | 15120 | 15120 | 15120 | 15120 | 20 |
| 549 | 20240805 | 101900 | 802308550 | 15120 | 15130 | 15130 | 15120 | 500 |
| 550 | 20240805 | 101800 | 794747830 | 15130 | 15120 | 15150 | 15120 | 717 |
| 551 | 20240805 | 101700 | 783890660 | 15120 | 15120 | 15120 | 15120 | 72 |
| 552 | 20240805 | 101600 | 782802020 | 15110 | 15140 | 15140 | 15110 | 955 |
| 553 | 20240805 | 101500 | 768353520 | 15130 | 15130 | 15140 | 15130 | 1360 |
| 554 | 20240805 | 101400 | 747776670 | 15140 | 15180 | 15180 | 15140 | 212 |
| 555 | 20240805 | 101300 | 744566400 | 15170 | 15150 | 15170 | 15150 | 45 |
| 556 | 20240805 | 101200 | 743884610 | 15150 | 15150 | 15150 | 15150 | 9 |
| 557 | 20240805 | 101100 | 743748260 | 15160 | 15160 | 15160 | 15160 | 10 |
| 558 | 20240805 | 101000 | 743596660 | 15170 | 15170 | 15170 | 15140 | 111 |
| 559 | 20240805 | 100900 | 741915550 | 15180 | 15130 | 15180 | 15120 | 1305 |
| 560 | 20240805 | 100800 | 722174700 | 15140 | 15170 | 15170 | 15140 | 4122 |
| 561 | 20240805 | 100700 | 659676920 | 15170 | 15180 | 15180 | 15170 | 711 |
| 562 | 20240805 | 100600 | 648890990 | 15200 | 15180 | 15200 | 15170 | 511 |
| 563 | 20240805 | 100500 | 641135430 | 15200 | 15190 | 15200 | 15180 | 258 |
| 564 | 20240805 | 100400 | 637218840 | 15190 | 15190 | 15200 | 15190 | 121 |
| 565 | 20240805 | 100300 | 635380650 | 15190 | 15190 | 15190 | 15190 | 50 |
| 566 | 20240805 | 100200 | 634621150 | 15190 | 15180 | 15190 | 15180 | 168 |
| 567 | 20240805 | 100100 | 632070230 | 15190 | 15180 | 15190 | 15180 | 602 |
| 568 | 20240805 | 100000 | 622927360 | 15180 | 15200 | 15200 | 15180 | 185 |
| 569 | 20240805 | 095900 | 620118700 | 15190 | 15190 | 15190 | 15190 | 915 |
| 570 | 20240805 | 095800 | 606219850 | 15180 | 15180 | 15180 | 15180 | 137 |
| 571 | 20240805 | 095700 | 604140190 | 15180 | 15180 | 15180 | 15180 | 15 |
| 572 | 20240805 | 095600 | 603912490 | 15180 | 15250 | 15250 | 15180 | 108 |
| 573 | 20240805 | 095500 | 602267170 | 15300 | 15300 | 15300 | 15300 | 1 |
| 574 | 20240805 | 095400 | 602251870 | 15170 | 15170 | 15170 | 15170 | 0 |
| 575 | 20240805 | 095300 | 602251870 | 15170 | 15170 | 15170 | 15170 | 110 |
| 576 | 20240805 | 095200 | 600583170 | 15160 | 15160 | 15160 | 15160 | 270 |
| 577 | 20240805 | 095100 | 596489970 | 15160 | 15250 | 15250 | 15160 | 6143 |
| 578 | 20240805 | 095000 | 503221240 | 15210 | 15210 | 15210 | 15210 | 112 |
| 579 | 20240805 | 094900 | 501517720 | 15210 | 15210 | 15210 | 15210 | 700 |
| 580 | 20240805 | 094800 | 490870720 | 15210 | 15210 | 15210 | 15210 | 0 |
| 581 | 20240805 | 094700 | 490870720 | 15210 | 15190 | 15210 | 15190 | 1124 |
| 582 | 20240805 | 094600 | 473790590 | 15200 | 15200 | 15200 | 15200 | 38 |
| 583 | 20240805 | 094500 | 473212990 | 15200 | 15220 | 15220 | 15200 | 200 |
| 584 | 20240805 | 094400 | 470172880 | 15220 | 15220 | 15220 | 15220 | 5 |
| 585 | 20240805 | 094300 | 470096780 | 15220 | 15240 | 15250 | 15220 | 181 |
| 586 | 20240805 | 094200 | 467339300 | 15250 | 15270 | 15270 | 15250 | 294 |
| 587 | 20240805 | 094100 | 462852720 | 15280 | 15290 | 15290 | 15280 | 128 |
| 588 | 20240805 | 094000 | 460896820 | 15280 | 15280 | 15280 | 15280 | 2 |
| 589 | 20240805 | 093900 | 460866260 | 15270 | 15270 | 15270 | 15270 | 51 |
| 590 | 20240805 | 093800 | 460087490 | 15300 | 15300 | 15300 | 15300 | 301 |
| 591 | 20240805 | 093700 | 455482190 | 15300 | 15300 | 15300 | 15270 | 375 |
| 592 | 20240805 | 093600 | 449750030 | 15340 | 15370 | 15370 | 15340 | 1858 |
| 593 | 20240805 | 093500 | 421196030 | 15370 | 15390 | 15390 | 15370 | 100 |
| 594 | 20240805 | 093400 | 419657980 | 15390 | 15390 | 15460 | 15390 | 1019 |
| 595 | 20240805 | 093300 | 403975060 | 15390 | 15390 | 15390 | 15390 | 295 |
| 596 | 20240805 | 093200 | 399435010 | 15380 | 15370 | 15380 | 15370 | 1034 |
| 597 | 20240805 | 093100 | 383536880 | 15370 | 15400 | 15400 | 15310 | 203 |
| 598 | 20240805 | 093000 | 380417730 | 15400 | 15400 | 15450 | 15400 | 11 |
| 599 | 20240805 | 092900 | 380248280 | 15400 | 15450 | 15450 | 15400 | 60 |
| 600 | 20240805 | 092800 | 379322170 | 15370 | 15400 | 15400 | 15370 | 95 |
| 601 | 20240805 | 092700 | 377860100 | 15350 | 15280 | 15350 | 15280 | 1079 |
| 602 | 20240805 | 092600 | 361332100 | 15270 | 15230 | 15270 | 15230 | 387 |
| 603 | 20240805 | 092500 | 355429180 | 15250 | 15200 | 15250 | 15190 | 135 |
| 604 | 20240805 | 092400 | 353377610 | 15200 | 15300 | 15300 | 15200 | 221 |
| 605 | 20240805 | 092300 | 350017070 | 15300 | 15250 | 15300 | 15190 | 137 |
| 606 | 20240805 | 092200 | 347931430 | 15250 | 15190 | 15250 | 15180 | 312 |
| 607 | 20240805 | 092100 | 343188260 | 15190 | 15200 | 15200 | 15180 | 1043 |
| 608 | 20240805 | 092000 | 327350940 | 15200 | 15220 | 15220 | 15200 | 196 |
| 609 | 20240805 | 091900 | 324370110 | 15210 | 15200 | 15210 | 15200 | 38 |
| 610 | 20240805 | 091800 | 323792410 | 15180 | 15180 | 15200 | 15180 | 354 |
| 611 | 20240805 | 091700 | 318413950 | 15180 | 15180 | 15180 | 15180 | 110 |
| 612 | 20240805 | 091600 | 316744150 | 15190 | 15250 | 15250 | 15190 | 4734 |
| 613 | 20240805 | 091500 | 244666330 | 15250 | 15250 | 15250 | 15250 | 25 |
| 614 | 20240805 | 091400 | 244285080 | 15240 | 15240 | 15310 | 15230 | 1237 |
| 615 | 20240805 | 091300 | 225427860 | 15230 | 15230 | 15230 | 15230 | 227 |
| 616 | 20240805 | 091200 | 221970650 | 15310 | 15230 | 15310 | 15230 | 314 |
| 617 | 20240805 | 091100 | 217185160 | 15230 | 15220 | 15340 | 15210 | 200 |
| 618 | 20240805 | 091000 | 214134670 | 15210 | 15250 | 15340 | 15210 | 123 |
| 619 | 20240805 | 090900 | 212258150 | 15250 | 15280 | 15350 | 15250 | 901 |
| 620 | 20240805 | 090800 | 198498260 | 15280 | 15270 | 15350 | 15270 | 318 |
| 621 | 20240805 | 090700 | 193640570 | 15260 | 15300 | 15400 | 15260 | 735 |
| 622 | 20240805 | 090600 | 182421020 | 15280 | 15180 | 15300 | 15180 | 1431 |
| 623 | 20240805 | 090500 | 160598000 | 15150 | 15250 | 15250 | 15150 | 853 |
| 624 | 20240805 | 090400 | 147653180 | 15250 | 15200 | 15300 | 15190 | 2124 |
| 625 | 20240805 | 090300 | 115298460 | 15200 | 15400 | 15400 | 15200 | 2355 |
| 626 | 20240805 | 090200 | 79411320 | 15400 | 15650 | 15650 | 15400 | 2236 |
| 627 | 20240805 | 090100 | 44730810 | 15680 | 15720 | 15730 | 15680 | 428 |
| 628 | 20240805 | 090000 | 38004600 | 15720 | 15690 | 15720 | 15690 | 2422 |