33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 193100 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 1481 |
| 3 | 20240805 | 193000 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 4 | 20240805 | 192900 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 5 | 20240805 | 192800 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 6 | 20240805 | 192700 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 7 | 20240805 | 192600 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 8 | 20240805 | 192500 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 9 | 20240805 | 192400 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 10 | 20240805 | 192300 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 11 | 20240805 | 192200 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 12 | 20240805 | 192100 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 13 | 20240805 | 192000 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 14 | 20240805 | 191900 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 15 | 20240805 | 191800 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 16 | 20240805 | 191700 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 17 | 20240805 | 191600 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 18 | 20240805 | 191500 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 19 | 20240805 | 191400 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 20 | 20240805 | 191300 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 21 | 20240805 | 191200 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 22 | 20240805 | 191100 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 23 | 20240805 | 191000 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 24 | 20240805 | 190900 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 25 | 20240805 | 190800 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 26 | 20240805 | 190700 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 27 | 20240805 | 190600 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 28 | 20240805 | 190500 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 29 | 20240805 | 190400 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 30 | 20240805 | 190300 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 31 | 20240805 | 190200 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 32 | 20240805 | 190100 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 1481 |
| 33 | 20240805 | 190000 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 34 | 20240805 | 185900 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 35 | 20240805 | 185800 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 36 | 20240805 | 185700 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 37 | 20240805 | 185600 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 38 | 20240805 | 185500 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 39 | 20240805 | 185400 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 40 | 20240805 | 185300 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 41 | 20240805 | 185200 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 42 | 20240805 | 185100 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 43 | 20240805 | 185000 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 44 | 20240805 | 184900 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 45 | 20240805 | 184800 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 46 | 20240805 | 184700 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 47 | 20240805 | 184600 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 48 | 20240805 | 184500 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 49 | 20240805 | 184400 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 50 | 20240805 | 184300 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 51 | 20240805 | 184200 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 52 | 20240805 | 184100 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 53 | 20240805 | 184000 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 54 | 20240805 | 183900 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 55 | 20240805 | 183800 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 56 | 20240805 | 183700 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 57 | 20240805 | 183600 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 58 | 20240805 | 183500 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 59 | 20240805 | 183400 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 60 | 20240805 | 183300 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 61 | 20240805 | 183200 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 62 | 20240805 | 183100 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 1481 |
| 63 | 20240805 | 183000 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 64 | 20240805 | 182900 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 65 | 20240805 | 182800 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 66 | 20240805 | 182700 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 67 | 20240805 | 182600 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 68 | 20240805 | 182500 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 69 | 20240805 | 182400 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 70 | 20240805 | 182300 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 71 | 20240805 | 182200 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 72 | 20240805 | 182100 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 73 | 20240805 | 182000 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 74 | 20240805 | 181900 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 75 | 20240805 | 181800 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 76 | 20240805 | 181700 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 77 | 20240805 | 181600 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 78 | 20240805 | 181500 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 79 | 20240805 | 181400 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 80 | 20240805 | 181300 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 81 | 20240805 | 181200 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 82 | 20240805 | 181100 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 83 | 20240805 | 181000 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 84 | 20240805 | 180900 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 85 | 20240805 | 180800 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 86 | 20240805 | 180700 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 87 | 20240805 | 180600 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 88 | 20240805 | 180500 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 89 | 20240805 | 180400 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 90 | 20240805 | 180300 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 91 | 20240805 | 180200 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 92 | 20240805 | 180100 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 1481 |
| 93 | 20240805 | 180000 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 94 | 20240805 | 175900 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 95 | 20240805 | 175800 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 96 | 20240805 | 175700 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 97 | 20240805 | 175600 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 98 | 20240805 | 175500 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 99 | 20240805 | 175400 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 100 | 20240805 | 175300 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 101 | 20240805 | 175200 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 102 | 20240805 | 175100 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 103 | 20240805 | 175000 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 104 | 20240805 | 174900 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 105 | 20240805 | 174800 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 106 | 20240805 | 174700 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 107 | 20240805 | 174600 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 108 | 20240805 | 174500 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 109 | 20240805 | 174400 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 110 | 20240805 | 174300 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 111 | 20240805 | 174200 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 112 | 20240805 | 174100 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 113 | 20240805 | 174000 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 114 | 20240805 | 173900 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 115 | 20240805 | 173800 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 116 | 20240805 | 173700 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 117 | 20240805 | 173600 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 118 | 20240805 | 173500 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 119 | 20240805 | 173400 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 120 | 20240805 | 173300 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 121 | 20240805 | 173200 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 122 | 20240805 | 173100 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 1481 |
| 123 | 20240805 | 173000 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 124 | 20240805 | 172900 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 125 | 20240805 | 172800 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 126 | 20240805 | 172700 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 127 | 20240805 | 172600 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 128 | 20240805 | 172500 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 129 | 20240805 | 172400 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 130 | 20240805 | 172300 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 131 | 20240805 | 172200 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 132 | 20240805 | 172100 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 133 | 20240805 | 172000 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 134 | 20240805 | 171900 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 135 | 20240805 | 171800 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 136 | 20240805 | 171700 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 137 | 20240805 | 171600 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 138 | 20240805 | 171500 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 139 | 20240805 | 171400 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 140 | 20240805 | 171300 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 141 | 20240805 | 171200 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 142 | 20240805 | 171100 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 143 | 20240805 | 171000 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 144 | 20240805 | 170900 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 145 | 20240805 | 170800 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 146 | 20240805 | 170700 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 147 | 20240805 | 170600 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 148 | 20240805 | 170500 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 149 | 20240805 | 170400 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 150 | 20240805 | 170300 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 151 | 20240805 | 170200 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 152 | 20240805 | 170100 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 1481 |
| 153 | 20240805 | 170000 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 154 | 20240805 | 165900 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 155 | 20240805 | 165800 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 156 | 20240805 | 165700 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 157 | 20240805 | 165600 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 158 | 20240805 | 165500 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 159 | 20240805 | 165400 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 160 | 20240805 | 165300 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 161 | 20240805 | 165200 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 162 | 20240805 | 165100 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 163 | 20240805 | 165000 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 164 | 20240805 | 164900 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 165 | 20240805 | 164800 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 166 | 20240805 | 164700 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 167 | 20240805 | 164600 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 168 | 20240805 | 164500 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 169 | 20240805 | 164400 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 170 | 20240805 | 164300 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 171 | 20240805 | 164200 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 172 | 20240805 | 164100 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 173 | 20240805 | 164000 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 174 | 20240805 | 163900 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 175 | 20240805 | 163800 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 176 | 20240805 | 163700 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 177 | 20240805 | 163600 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 178 | 20240805 | 163500 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 179 | 20240805 | 163400 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 180 | 20240805 | 163300 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 181 | 20240805 | 163200 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 182 | 20240805 | 163100 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 1481 |
| 183 | 20240805 | 163000 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 184 | 20240805 | 162900 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 185 | 20240805 | 162800 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 186 | 20240805 | 162700 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 187 | 20240805 | 162600 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 188 | 20240805 | 162500 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 189 | 20240805 | 162400 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 190 | 20240805 | 162300 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 191 | 20240805 | 162200 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 192 | 20240805 | 162100 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 193 | 20240805 | 162000 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 194 | 20240805 | 161900 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 195 | 20240805 | 161800 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 196 | 20240805 | 161700 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 197 | 20240805 | 161600 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 198 | 20240805 | 161500 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 199 | 20240805 | 161400 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 200 | 20240805 | 161300 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 201 | 20240805 | 161200 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 202 | 20240805 | 161100 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 203 | 20240805 | 161000 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 204 | 20240805 | 160900 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 205 | 20240805 | 160800 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 206 | 20240805 | 160700 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 207 | 20240805 | 160600 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 208 | 20240805 | 160500 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 209 | 20240805 | 160400 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 210 | 20240805 | 160300 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 211 | 20240805 | 160200 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 212 | 20240805 | 160100 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 1481 |
| 213 | 20240805 | 160000 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 214 | 20240805 | 155900 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 215 | 20240805 | 155800 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 216 | 20240805 | 155700 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 217 | 20240805 | 155600 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 218 | 20240805 | 155500 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 219 | 20240805 | 155400 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 220 | 20240805 | 155300 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 221 | 20240805 | 155200 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 222 | 20240805 | 155100 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 223 | 20240805 | 155000 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 224 | 20240805 | 154900 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 225 | 20240805 | 154800 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 226 | 20240805 | 154700 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 227 | 20240805 | 154600 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 228 | 20240805 | 154500 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 229 | 20240805 | 154400 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 230 | 20240805 | 154300 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 231 | 20240805 | 154200 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 232 | 20240805 | 154100 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 233 | 20240805 | 154000 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 234 | 20240805 | 153900 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 235 | 20240805 | 153800 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 236 | 20240805 | 153700 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 237 | 20240805 | 153600 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 238 | 20240805 | 153500 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 239 | 20240805 | 153400 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 240 | 20240805 | 153300 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 241 | 20240805 | 153200 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 0 |
| 242 | 20240805 | 153100 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 1481 |
| 243 | 20240805 | 153000 | 3481866270 | 17160 | 17160 | 17160 | 17160 | 1481 |
| 244 | 20240805 | 152900 | 3456452310 | 17010 | 17010 | 17010 | 17010 | 0 |
| 245 | 20240805 | 152800 | 3456452310 | 17010 | 17010 | 17010 | 17010 | 0 |
| 246 | 20240805 | 152700 | 3456452310 | 17010 | 17010 | 17010 | 17010 | 0 |
| 247 | 20240805 | 152600 | 3456452310 | 17010 | 17010 | 17010 | 17010 | 0 |
| 248 | 20240805 | 152500 | 3456452310 | 17010 | 17010 | 17010 | 17010 | 0 |
| 249 | 20240805 | 152400 | 3456452310 | 17010 | 17010 | 17010 | 17010 | 0 |
| 250 | 20240805 | 152300 | 3456452310 | 17010 | 17010 | 17010 | 17010 | 0 |
| 251 | 20240805 | 152200 | 3456452310 | 17010 | 17010 | 17010 | 17010 | 0 |
| 252 | 20240805 | 152100 | 3456452310 | 17010 | 17010 | 17010 | 17010 | 0 |
| 253 | 20240805 | 152000 | 3456452310 | 17010 | 17010 | 17010 | 17010 | 0 |
| 254 | 20240805 | 151900 | 3456452310 | 17010 | 16990 | 17470 | 16960 | 1098 |
| 255 | 20240805 | 151800 | 3437548910 | 16990 | 16990 | 17030 | 16900 | 996 |
| 256 | 20240805 | 151700 | 3420613120 | 16900 | 16750 | 16900 | 16750 | 989 |
| 257 | 20240805 | 151600 | 3403960200 | 16830 | 16740 | 16850 | 16740 | 212 |
| 258 | 20240805 | 151500 | 3400406880 | 16870 | 16790 | 16880 | 16730 | 203 |
| 259 | 20240805 | 151400 | 3397002710 | 16780 | 16770 | 16780 | 16720 | 362 |
| 260 | 20240805 | 151300 | 3390935760 | 16770 | 16710 | 16770 | 16710 | 626 |
| 261 | 20240805 | 151200 | 3380457530 | 16700 | 16760 | 16760 | 16700 | 205 |
| 262 | 20240805 | 151100 | 3377033710 | 16700 | 16670 | 16700 | 16620 | 1765 |
| 263 | 20240805 | 151000 | 3347586480 | 16670 | 16680 | 16690 | 16650 | 1609 |
| 264 | 20240805 | 150900 | 3320748960 | 16690 | 16760 | 16760 | 16690 | 267 |
| 265 | 20240805 | 150800 | 3316286400 | 16700 | 16770 | 16770 | 16700 | 777 |
| 266 | 20240805 | 150700 | 3303276000 | 16770 | 16850 | 16850 | 16770 | 1469 |
| 267 | 20240805 | 150600 | 3278605090 | 16860 | 16860 | 16870 | 16860 | 225 |
| 268 | 20240805 | 150500 | 3274809820 | 16860 | 16860 | 16890 | 16860 | 574 |
| 269 | 20240805 | 150400 | 3265124310 | 16860 | 16830 | 16860 | 16830 | 655 |
| 270 | 20240805 | 150300 | 3254088600 | 16820 | 16930 | 16980 | 16820 | 719 |
| 271 | 20240805 | 150200 | 3241940190 | 16920 | 16910 | 16960 | 16900 | 391 |
| 272 | 20240805 | 150100 | 3235323290 | 16870 | 16840 | 16870 | 16800 | 613 |
| 273 | 20240805 | 150000 | 3224995700 | 16770 | 16780 | 16780 | 16700 | 1025 |
| 274 | 20240805 | 145900 | 3207835450 | 16770 | 16670 | 16770 | 16670 | 681 |
| 275 | 20240805 | 145800 | 3196436260 | 16670 | 16550 | 16680 | 16550 | 715 |
| 276 | 20240805 | 145700 | 3184551080 | 16540 | 16440 | 16540 | 16440 | 940 |
| 277 | 20240805 | 145600 | 3169058940 | 16500 | 16540 | 16540 | 16500 | 361 |
| 278 | 20240805 | 145500 | 3163097780 | 16540 | 16610 | 16610 | 16460 | 864 |
| 279 | 20240805 | 145400 | 3148835690 | 16650 | 16510 | 16660 | 16500 | 2566 |
| 280 | 20240805 | 145300 | 3106238980 | 16510 | 16550 | 16550 | 16510 | 1331 |
| 281 | 20240805 | 145200 | 3084236330 | 16550 | 16610 | 16660 | 16550 | 2006 |
| 282 | 20240805 | 145100 | 3050922650 | 16790 | 16660 | 16790 | 16610 | 1760 |
| 283 | 20240805 | 145000 | 3021522800 | 16660 | 16620 | 16810 | 16610 | 1021 |
| 284 | 20240805 | 144900 | 3004461870 | 16620 | 16730 | 16800 | 16620 | 1460 |
| 285 | 20240805 | 144800 | 2980110960 | 16650 | 16660 | 16700 | 16650 | 2178 |
| 286 | 20240805 | 144700 | 2943787480 | 16680 | 16620 | 16680 | 16620 | 399 |
| 287 | 20240805 | 144600 | 2937141780 | 16620 | 16640 | 16770 | 16620 | 1513 |
| 288 | 20240805 | 144500 | 2911909320 | 16630 | 16630 | 16640 | 16630 | 1485 |
| 289 | 20240805 | 144400 | 2887209860 | 16610 | 16610 | 16630 | 16610 | 489 |
| 290 | 20240805 | 144300 | 2879082940 | 16610 | 16740 | 16740 | 16610 | 770 |
| 291 | 20240805 | 144200 | 2866285220 | 16740 | 16610 | 16810 | 16610 | 2500 |
| 292 | 20240805 | 144100 | 2824507930 | 16610 | 16630 | 16630 | 16610 | 59 |
| 293 | 20240805 | 144000 | 2823527540 | 16630 | 16660 | 16660 | 16620 | 501 |
| 294 | 20240805 | 143900 | 2815190550 | 16670 | 16670 | 16670 | 16670 | 21 |
| 295 | 20240805 | 143800 | 2814840480 | 16670 | 16670 | 16670 | 16670 | 269 |
| 296 | 20240805 | 143700 | 2810356250 | 16670 | 16680 | 16740 | 16670 | 783 |
| 297 | 20240805 | 143600 | 2797277380 | 16660 | 16750 | 16760 | 16660 | 1075 |
| 298 | 20240805 | 143500 | 2779307000 | 16760 | 16630 | 16770 | 16630 | 830 |
| 299 | 20240805 | 143400 | 2765428310 | 16530 | 16860 | 16860 | 16520 | 1392 |
| 300 | 20240805 | 143300 | 2742334500 | 16860 | 16940 | 16940 | 16860 | 1434 |
| 301 | 20240805 | 143200 | 2718109090 | 16960 | 16980 | 16980 | 16960 | 285 |
| 302 | 20240805 | 143100 | 2713275470 | 16980 | 17040 | 17040 | 16930 | 803 |
| 303 | 20240805 | 143000 | 2699634520 | 17050 | 17050 | 17050 | 17050 | 1024 |
| 304 | 20240805 | 142900 | 2682175320 | 17050 | 17110 | 17110 | 17050 | 2341 |
| 305 | 20240805 | 142800 | 2642149930 | 17110 | 17140 | 17140 | 17110 | 179 |
| 306 | 20240805 | 142700 | 2639084420 | 17140 | 17200 | 17200 | 17140 | 388 |
| 307 | 20240805 | 142600 | 2632420440 | 17200 | 17280 | 17290 | 17200 | 4407 |
| 308 | 20240805 | 142500 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 309 | 20240805 | 142400 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 310 | 20240805 | 142300 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 311 | 20240805 | 142200 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 312 | 20240805 | 142100 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 313 | 20240805 | 142000 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 314 | 20240805 | 141900 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 315 | 20240805 | 141800 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 316 | 20240805 | 141700 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 317 | 20240805 | 141600 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 318 | 20240805 | 141500 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 319 | 20240805 | 141400 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 320 | 20240805 | 141300 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 321 | 20240805 | 141200 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 322 | 20240805 | 141100 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 323 | 20240805 | 141000 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 324 | 20240805 | 140900 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 325 | 20240805 | 140800 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 326 | 20240805 | 140700 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 327 | 20240805 | 140600 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 328 | 20240805 | 140500 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 329 | 20240805 | 140400 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 330 | 20240805 | 140300 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 331 | 20240805 | 140200 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 332 | 20240805 | 140100 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 333 | 20240805 | 140000 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 334 | 20240805 | 135900 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 335 | 20240805 | 135800 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 336 | 20240805 | 135700 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 337 | 20240805 | 135600 | 2556354740 | 17300 | 17300 | 17300 | 17300 | 0 |
| 338 | 20240805 | 135500 | 2556354740 | 17300 | 17300 | 17300 | 17290 | 866 |
| 339 | 20240805 | 135400 | 2541374510 | 17310 | 17310 | 17310 | 17310 | 17 |
| 340 | 20240805 | 135300 | 2541080240 | 17310 | 17320 | 17320 | 17310 | 328 |
| 341 | 20240805 | 135200 | 2535402470 | 17310 | 17350 | 17350 | 17310 | 302 |
| 342 | 20240805 | 135100 | 2530164650 | 17350 | 17280 | 17380 | 17280 | 750 |
| 343 | 20240805 | 135000 | 2517170190 | 17300 | 17280 | 17300 | 17280 | 72 |
| 344 | 20240805 | 134900 | 2515925100 | 17280 | 17280 | 17280 | 17280 | 429 |
| 345 | 20240805 | 134800 | 2508511980 | 17210 | 17330 | 17330 | 17210 | 967 |
| 346 | 20240805 | 134700 | 2491801420 | 17280 | 17340 | 17340 | 17280 | 18 |
| 347 | 20240805 | 134600 | 2491490080 | 17300 | 17300 | 17340 | 17210 | 2401 |
| 348 | 20240805 | 134500 | 2449957270 | 17300 | 17230 | 17320 | 17200 | 2183 |
| 349 | 20240805 | 134400 | 2412324740 | 17230 | 17320 | 17390 | 17230 | 1350 |
| 350 | 20240805 | 134300 | 2388937100 | 17320 | 17180 | 17350 | 17180 | 2356 |
| 351 | 20240805 | 134200 | 2348309040 | 17200 | 17230 | 17260 | 17180 | 2025 |
| 352 | 20240805 | 134100 | 2313459800 | 17260 | 17290 | 17290 | 17260 | 1585 |
| 353 | 20240805 | 134000 | 2286068540 | 17290 | 17290 | 17320 | 17280 | 1698 |
| 354 | 20240805 | 133900 | 2256700840 | 17290 | 17220 | 17290 | 17200 | 668 |
| 355 | 20240805 | 133800 | 2245156850 | 17210 | 17360 | 17360 | 17210 | 1715 |
| 356 | 20240805 | 133700 | 2215551040 | 17360 | 17450 | 17450 | 17360 | 2439 |
| 357 | 20240805 | 133600 | 2173121200 | 17430 | 17440 | 17440 | 17420 | 375 |
| 358 | 20240805 | 133500 | 2166584050 | 17450 | 17510 | 17510 | 17450 | 5996 |
| 359 | 20240805 | 133400 | 2061657430 | 17510 | 17530 | 17530 | 17510 | 304 |
| 360 | 20240805 | 133300 | 2056332630 | 17540 | 17530 | 17540 | 17530 | 31 |
| 361 | 20240805 | 133200 | 2055789040 | 17550 | 17520 | 17550 | 17520 | 232 |
| 362 | 20240805 | 133100 | 2051721260 | 17530 | 17530 | 17530 | 17510 | 574 |
| 363 | 20240805 | 133000 | 2041666640 | 17540 | 17520 | 17540 | 17510 | 595 |
| 364 | 20240805 | 132900 | 2031243120 | 17510 | 17510 | 17510 | 17510 | 392 |
| 365 | 20240805 | 132800 | 2024379200 | 17510 | 17520 | 17520 | 17510 | 325 |
| 366 | 20240805 | 132700 | 2018688110 | 17510 | 17510 | 17520 | 17510 | 748 |
| 367 | 20240805 | 132600 | 2005588940 | 17510 | 17510 | 17520 | 17510 | 317 |
| 368 | 20240805 | 132500 | 2000038040 | 17520 | 17510 | 17520 | 17510 | 86 |
| 369 | 20240805 | 132400 | 1998532020 | 17510 | 17520 | 17520 | 17510 | 702 |
| 370 | 20240805 | 132300 | 1986234000 | 17520 | 17530 | 17530 | 17520 | 247 |
| 371 | 20240805 | 132200 | 1981905680 | 17530 | 17540 | 17540 | 17530 | 110 |
| 372 | 20240805 | 132100 | 1979977300 | 17540 | 17540 | 17550 | 17530 | 691 |
| 373 | 20240805 | 132000 | 1967858070 | 17540 | 17530 | 17540 | 17530 | 51 |
| 374 | 20240805 | 131900 | 1966963960 | 17540 | 17530 | 17540 | 17530 | 95 |
| 375 | 20240805 | 131800 | 1965298460 | 17530 | 17540 | 17550 | 17530 | 706 |
| 376 | 20240805 | 131700 | 1952913540 | 17540 | 17540 | 17550 | 17540 | 57 |
| 377 | 20240805 | 131600 | 1951913510 | 17530 | 17530 | 17530 | 17530 | 16 |
| 378 | 20240805 | 131500 | 1951633030 | 17560 | 17580 | 17580 | 17540 | 712 |
| 379 | 20240805 | 131400 | 1939135330 | 17580 | 17560 | 17580 | 17560 | 79 |
| 380 | 20240805 | 131300 | 1937746890 | 17550 | 17520 | 17550 | 17520 | 426 |
| 381 | 20240805 | 131200 | 1930279510 | 17510 | 17520 | 17520 | 17510 | 293 |
| 382 | 20240805 | 131100 | 1925148950 | 17520 | 17530 | 17530 | 17520 | 28 |
| 383 | 20240805 | 131000 | 1924658180 | 17530 | 17530 | 17530 | 17520 | 59 |
| 384 | 20240805 | 130900 | 1923624070 | 17510 | 17510 | 17540 | 17510 | 487 |
| 385 | 20240805 | 130800 | 1915085560 | 17540 | 17550 | 17550 | 17540 | 145 |
| 386 | 20240805 | 130700 | 1912542200 | 17540 | 17540 | 17540 | 17540 | 17 |
| 387 | 20240805 | 130600 | 1912244020 | 17520 | 17500 | 17540 | 17500 | 1193 |
| 388 | 20240805 | 130500 | 1891339810 | 17500 | 17510 | 17510 | 17500 | 86 |
| 389 | 20240805 | 130400 | 1889834120 | 17520 | 17510 | 17520 | 17510 | 521 |
| 390 | 20240805 | 130300 | 1880711270 | 17500 | 17500 | 17510 | 17500 | 415 |
| 391 | 20240805 | 130200 | 1873448430 | 17500 | 17520 | 17520 | 17500 | 362 |
| 392 | 20240805 | 130100 | 1867110850 | 17510 | 17510 | 17520 | 17510 | 226 |
| 393 | 20240805 | 130000 | 1863153460 | 17510 | 17520 | 17520 | 17510 | 228 |
| 394 | 20240805 | 125900 | 1859160870 | 17530 | 17520 | 17530 | 17510 | 113 |
| 395 | 20240805 | 125800 | 1857181610 | 17520 | 17540 | 17540 | 17520 | 312 |
| 396 | 20240805 | 125700 | 1851713600 | 17600 | 17530 | 17600 | 17530 | 1214 |
| 397 | 20240805 | 125600 | 1830377620 | 17550 | 17570 | 17570 | 17530 | 733 |
| 398 | 20240805 | 125500 | 1817512950 | 17560 | 17570 | 17570 | 17560 | 343 |
| 399 | 20240805 | 125400 | 1811487800 | 17570 | 17570 | 17570 | 17560 | 37 |
| 400 | 20240805 | 125300 | 1810837900 | 17570 | 17570 | 17570 | 17570 | 250 |
| 401 | 20240805 | 125200 | 1806445400 | 17580 | 17580 | 17580 | 17570 | 135 |
| 402 | 20240805 | 125100 | 1804072280 | 17580 | 17580 | 17590 | 17580 | 55 |
| 403 | 20240805 | 125000 | 1803105350 | 17590 | 17590 | 17600 | 17590 | 145 |
| 404 | 20240805 | 124900 | 1800554590 | 17600 | 17600 | 17600 | 17590 | 265 |
| 405 | 20240805 | 124800 | 1795892940 | 17590 | 17600 | 17600 | 17590 | 84 |
| 406 | 20240805 | 124700 | 1794415250 | 17600 | 17600 | 17600 | 17590 | 391 |
| 407 | 20240805 | 124600 | 1787537280 | 17600 | 17590 | 17600 | 17590 | 71 |
| 408 | 20240805 | 124500 | 1786287820 | 17620 | 17600 | 17620 | 17590 | 108 |
| 409 | 20240805 | 124400 | 1784387590 | 17590 | 17590 | 17590 | 17590 | 155 |
| 410 | 20240805 | 124300 | 1781661140 | 17590 | 17580 | 17730 | 17580 | 289 |
| 411 | 20240805 | 124200 | 1776554860 | 17590 | 17570 | 17590 | 17570 | 1365 |
| 412 | 20240805 | 124100 | 1752558560 | 17580 | 17600 | 17600 | 17580 | 62 |
| 413 | 20240805 | 124000 | 1751467900 | 17610 | 17630 | 17630 | 17610 | 30 |
| 414 | 20240805 | 123900 | 1750939340 | 17640 | 17640 | 17640 | 17640 | 73 |
| 415 | 20240805 | 123800 | 1749651620 | 17620 | 17610 | 17620 | 17610 | 157 |
| 416 | 20240805 | 123700 | 1746885440 | 17750 | 17650 | 17750 | 17600 | 1278 |
| 417 | 20240805 | 123600 | 1724310970 | 17580 | 17590 | 17640 | 17570 | 1269 |
| 418 | 20240805 | 123500 | 1701991900 | 17580 | 17590 | 17590 | 17580 | 358 |
| 419 | 20240805 | 123400 | 1695694810 | 17590 | 17600 | 17600 | 17590 | 74 |
| 420 | 20240805 | 123300 | 1694392590 | 17630 | 17600 | 17630 | 17590 | 601 |
| 421 | 20240805 | 123200 | 1683812300 | 17590 | 17600 | 17600 | 17590 | 315 |
| 422 | 20240805 | 123100 | 1678271050 | 17600 | 17610 | 17610 | 17600 | 1016 |
| 423 | 20240805 | 123000 | 1660389290 | 17600 | 17600 | 17600 | 17600 | 94 |
| 424 | 20240805 | 122900 | 1658734890 | 17610 | 17620 | 17620 | 17610 | 280 |
| 425 | 20240805 | 122800 | 1653804020 | 17620 | 17610 | 17620 | 17610 | 172 |
| 426 | 20240805 | 122700 | 1650774900 | 17610 | 17630 | 17630 | 17610 | 56 |
| 427 | 20240805 | 122600 | 1649788030 | 17630 | 17640 | 17640 | 17620 | 55 |
| 428 | 20240805 | 122500 | 1648818120 | 17650 | 17640 | 17650 | 17640 | 51 |
| 429 | 20240805 | 122400 | 1647918110 | 17620 | 17610 | 17620 | 17600 | 658 |
| 430 | 20240805 | 122300 | 1636328170 | 17600 | 17640 | 17640 | 17600 | 1552 |
| 431 | 20240805 | 122200 | 1608991130 | 17630 | 17620 | 17670 | 17620 | 371 |
| 432 | 20240805 | 122100 | 1602447260 | 17620 | 17620 | 17620 | 17610 | 248 |
| 433 | 20240805 | 122000 | 1598079020 | 17620 | 17630 | 17630 | 17620 | 129 |
| 434 | 20240805 | 121900 | 1595805900 | 17620 | 17620 | 17620 | 17620 | 382 |
| 435 | 20240805 | 121800 | 1589075060 | 17620 | 17630 | 17630 | 17620 | 94 |
| 436 | 20240805 | 121700 | 1587418650 | 17620 | 17620 | 17620 | 17620 | 108 |
| 437 | 20240805 | 121600 | 1585515690 | 17630 | 17620 | 17630 | 17620 | 170 |
| 438 | 20240805 | 121500 | 1582520210 | 17620 | 17620 | 17630 | 17620 | 418 |
| 439 | 20240805 | 121400 | 1575154560 | 17620 | 17610 | 17620 | 17610 | 86 |
| 440 | 20240805 | 121300 | 1573640090 | 17620 | 17630 | 17630 | 17620 | 566 |
| 441 | 20240805 | 121200 | 1563666250 | 17630 | 17620 | 17630 | 17620 | 210 |
| 442 | 20240805 | 121100 | 1559965360 | 17620 | 17630 | 17630 | 17620 | 39 |
| 443 | 20240805 | 121000 | 1559277950 | 17630 | 17630 | 17640 | 17620 | 334 |
| 444 | 20240805 | 120900 | 1553389570 | 17630 | 17630 | 17630 | 17630 | 32 |
| 445 | 20240805 | 120800 | 1552825410 | 17640 | 17630 | 17640 | 17630 | 189 |
| 446 | 20240805 | 120700 | 1549493330 | 17640 | 17650 | 17650 | 17630 | 167 |
| 447 | 20240805 | 120600 | 1546548980 | 17640 | 17640 | 17640 | 17640 | 18 |
| 448 | 20240805 | 120500 | 1546231460 | 17650 | 17640 | 17650 | 17630 | 74 |
| 449 | 20240805 | 120400 | 1544926660 | 17640 | 17660 | 17660 | 17640 | 254 |
| 450 | 20240805 | 120300 | 1540444760 | 17660 | 17660 | 17660 | 17660 | 13 |
| 451 | 20240805 | 120200 | 1540215180 | 17650 | 17640 | 17730 | 17640 | 69 |
| 452 | 20240805 | 120100 | 1538997750 | 17710 | 17670 | 17710 | 17640 | 877 |
| 453 | 20240805 | 120000 | 1523495260 | 17650 | 17640 | 17670 | 17640 | 402 |
| 454 | 20240805 | 115900 | 1516398330 | 17650 | 17660 | 17660 | 17650 | 174 |
| 455 | 20240805 | 115800 | 1513326630 | 17660 | 17670 | 17670 | 17660 | 231 |
| 456 | 20240805 | 115700 | 1509246880 | 17680 | 17670 | 17680 | 17670 | 122 |
| 457 | 20240805 | 115600 | 1507090910 | 17670 | 17670 | 17670 | 17670 | 40 |
| 458 | 20240805 | 115500 | 1506384110 | 17670 | 17680 | 17680 | 17670 | 250 |
| 459 | 20240805 | 115400 | 1501965700 | 17680 | 17670 | 17680 | 17670 | 41 |
| 460 | 20240805 | 115300 | 1501240980 | 17670 | 17630 | 17670 | 17630 | 243 |
| 461 | 20240805 | 115200 | 1496956530 | 17630 | 17640 | 17670 | 17630 | 1080 |
| 462 | 20240805 | 115100 | 1477904930 | 17650 | 17610 | 17660 | 17610 | 127 |
| 463 | 20240805 | 115000 | 1475664950 | 17640 | 17680 | 17680 | 17620 | 363 |
| 464 | 20240805 | 114900 | 1469260650 | 17670 | 17670 | 17680 | 17670 | 94 |
| 465 | 20240805 | 114800 | 1467599330 | 17670 | 17680 | 17680 | 17670 | 115 |
| 466 | 20240805 | 114700 | 1465567130 | 17670 | 17640 | 17670 | 17640 | 589 |
| 467 | 20240805 | 114600 | 1455172810 | 17640 | 17640 | 17650 | 17620 | 1158 |
| 468 | 20240805 | 114500 | 1434767550 | 17620 | 17680 | 17680 | 17610 | 333 |
| 469 | 20240805 | 114400 | 1428896380 | 17680 | 17660 | 17680 | 17660 | 240 |
| 470 | 20240805 | 114300 | 1424654480 | 17650 | 17560 | 17650 | 17560 | 753 |
| 471 | 20240805 | 114200 | 1411395190 | 17570 | 17690 | 17690 | 17560 | 754 |
| 472 | 20240805 | 114100 | 1398117530 | 17690 | 17700 | 17700 | 17690 | 112 |
| 473 | 20240805 | 114000 | 1396135250 | 17690 | 17750 | 17750 | 17690 | 4604 |
| 474 | 20240805 | 113900 | 1314621620 | 17750 | 17770 | 17770 | 17750 | 55 |
| 475 | 20240805 | 113800 | 1313644950 | 17770 | 17770 | 17780 | 17770 | 311 |
| 476 | 20240805 | 113700 | 1308118470 | 17770 | 17770 | 17770 | 17770 | 6 |
| 477 | 20240805 | 113600 | 1308011850 | 17760 | 17760 | 17760 | 17730 | 775 |
| 478 | 20240805 | 113500 | 1294253180 | 17760 | 17780 | 17780 | 17760 | 577 |
| 479 | 20240805 | 113400 | 1283997130 | 17790 | 17830 | 17830 | 17790 | 3585 |
| 480 | 20240805 | 113300 | 1220171360 | 17820 | 17820 | 17820 | 17820 | 258 |
| 481 | 20240805 | 113200 | 1215573800 | 17820 | 17820 | 17820 | 17820 | 78 |
| 482 | 20240805 | 113100 | 1214183840 | 17830 | 17850 | 17850 | 17830 | 85 |
| 483 | 20240805 | 113000 | 1212666690 | 17850 | 17860 | 17860 | 17850 | 318 |
| 484 | 20240805 | 112900 | 1206989000 | 17870 | 17900 | 17900 | 17870 | 397 |
| 485 | 20240805 | 112800 | 1199894560 | 17900 | 17900 | 17900 | 17890 | 9 |
| 486 | 20240805 | 112700 | 1199733470 | 17880 | 17890 | 17900 | 17880 | 393 |
| 487 | 20240805 | 112600 | 1192700230 | 17890 | 17910 | 17910 | 17890 | 11 |
| 488 | 20240805 | 112500 | 1192503380 | 17900 | 17880 | 17900 | 17870 | 192 |
| 489 | 20240805 | 112400 | 1189068560 | 17880 | 17900 | 17900 | 17860 | 243 |
| 490 | 20240805 | 112300 | 1184724310 | 17900 | 17910 | 17910 | 17860 | 89 |
| 491 | 20240805 | 112200 | 1183133000 | 17920 | 17840 | 17920 | 17840 | 15 |
| 492 | 20240805 | 112100 | 1182865320 | 17830 | 17830 | 17840 | 17830 | 513 |
| 493 | 20240805 | 112000 | 1173715210 | 17820 | 17820 | 17820 | 17810 | 141 |
| 494 | 20240805 | 111900 | 1171202750 | 17810 | 17810 | 17820 | 17810 | 280 |
| 495 | 20240805 | 111800 | 1166215560 | 17810 | 17820 | 17820 | 17810 | 53 |
| 496 | 20240805 | 111700 | 1165271570 | 17810 | 17820 | 17820 | 17810 | 650 |
| 497 | 20240805 | 111600 | 1153695030 | 17820 | 17830 | 17830 | 17820 | 128 |
| 498 | 20240805 | 111500 | 1151414060 | 17830 | 17820 | 17830 | 17810 | 311 |
| 499 | 20240805 | 111400 | 1145872150 | 17820 | 17830 | 17830 | 17820 | 116 |
| 500 | 20240805 | 111300 | 1143804890 | 17820 | 17840 | 17840 | 17820 | 219 |
| 501 | 20240805 | 111200 | 1139901670 | 17830 | 17830 | 17830 | 17820 | 344 |
| 502 | 20240805 | 111100 | 1133768420 | 17830 | 17890 | 17890 | 17830 | 2781 |
| 503 | 20240805 | 111000 | 1084130100 | 17880 | 17880 | 17880 | 17870 | 190 |
| 504 | 20240805 | 110900 | 1080733090 | 17870 | 17870 | 17880 | 17870 | 290 |
| 505 | 20240805 | 110800 | 1075548180 | 17880 | 17890 | 17890 | 17880 | 316 |
| 506 | 20240805 | 110700 | 1069898090 | 17890 | 17900 | 17910 | 17880 | 87 |
| 507 | 20240805 | 110600 | 1068341110 | 17880 | 17900 | 17900 | 17880 | 351 |
| 508 | 20240805 | 110500 | 1062062540 | 17890 | 17910 | 17910 | 17890 | 1191 |
| 509 | 20240805 | 110400 | 1040744360 | 17910 | 17960 | 17960 | 17900 | 144 |
| 510 | 20240805 | 110300 | 1038165330 | 17900 | 17900 | 17900 | 17890 | 191 |
| 511 | 20240805 | 110200 | 1034747710 | 17890 | 17890 | 17900 | 17880 | 825 |
| 512 | 20240805 | 110100 | 1019990170 | 17890 | 17890 | 17890 | 17880 | 241 |
| 513 | 20240805 | 110000 | 1015678840 | 17890 | 17890 | 17890 | 17890 | 64 |
| 514 | 20240805 | 105900 | 1014533880 | 17890 | 18000 | 18000 | 17890 | 666 |
| 515 | 20240805 | 105800 | 1002617170 | 18000 | 17910 | 18000 | 17890 | 219 |
| 516 | 20240805 | 105700 | 998677240 | 17900 | 17900 | 17910 | 17900 | 96 |
| 517 | 20240805 | 105600 | 996958810 | 17890 | 17890 | 18060 | 17890 | 982 |
| 518 | 20240805 | 105500 | 979378030 | 17860 | 17850 | 17870 | 17850 | 167 |
| 519 | 20240805 | 105400 | 976396740 | 17820 | 17860 | 17860 | 17820 | 20 |
| 520 | 20240805 | 105300 | 976040220 | 17810 | 17840 | 17850 | 17810 | 473 |
| 521 | 20240805 | 105200 | 967603920 | 17840 | 17840 | 17850 | 17840 | 112 |
| 522 | 20240805 | 105100 | 965605700 | 17850 | 17860 | 17860 | 17850 | 184 |
| 523 | 20240805 | 105000 | 962321200 | 17870 | 17850 | 17870 | 17850 | 134 |
| 524 | 20240805 | 104900 | 959927350 | 17840 | 17840 | 17850 | 17810 | 423 |
| 525 | 20240805 | 104800 | 952381310 | 17800 | 17840 | 17850 | 17800 | 2733 |
| 526 | 20240805 | 104700 | 903695580 | 17840 | 17810 | 17850 | 17810 | 352 |
| 527 | 20240805 | 104600 | 897418110 | 17800 | 17840 | 17840 | 17800 | 474 |
| 528 | 20240805 | 104500 | 888979470 | 17840 | 17880 | 17880 | 17840 | 129 |
| 529 | 20240805 | 104400 | 886676580 | 17880 | 17920 | 17920 | 17880 | 1105 |
| 530 | 20240805 | 104300 | 866892450 | 17910 | 17940 | 17940 | 17910 | 511 |
| 531 | 20240805 | 104200 | 857731720 | 17950 | 17960 | 17960 | 17950 | 513 |
| 532 | 20240805 | 104100 | 848518900 | 17950 | 17950 | 17950 | 17950 | 311 |
| 533 | 20240805 | 104000 | 842936450 | 17940 | 17950 | 17980 | 17930 | 1131 |
| 534 | 20240805 | 103900 | 822626500 | 17960 | 17980 | 17980 | 17960 | 158 |
| 535 | 20240805 | 103800 | 819788020 | 17980 | 17990 | 18000 | 17980 | 330 |
| 536 | 20240805 | 103700 | 813852540 | 17990 | 17990 | 17990 | 17980 | 173 |
| 537 | 20240805 | 103600 | 810740720 | 18010 | 18010 | 18010 | 18000 | 141 |
| 538 | 20240805 | 103500 | 808201490 | 18000 | 18010 | 18020 | 18000 | 745 |
| 539 | 20240805 | 103400 | 794787540 | 18010 | 18000 | 18010 | 18000 | 165 |
| 540 | 20240805 | 103300 | 791816040 | 18000 | 18000 | 18000 | 18000 | 159 |
| 541 | 20240805 | 103200 | 788954040 | 18000 | 18040 | 18040 | 18000 | 28 |
| 542 | 20240805 | 103100 | 788449680 | 18030 | 18000 | 18030 | 18000 | 403 |
| 543 | 20240805 | 103000 | 781189350 | 18000 | 18020 | 18020 | 18000 | 61 |
| 544 | 20240805 | 102900 | 780090430 | 17960 | 18000 | 18000 | 17960 | 1146 |
| 545 | 20240805 | 102800 | 759492010 | 18020 | 18080 | 18080 | 18010 | 758 |
| 546 | 20240805 | 102700 | 745819820 | 18080 | 18080 | 18080 | 18080 | 67 |
| 547 | 20240805 | 102600 | 744608460 | 18080 | 18090 | 18110 | 18060 | 1239 |
| 548 | 20240805 | 102500 | 722204090 | 18090 | 18060 | 18090 | 18060 | 291 |
| 549 | 20240805 | 102400 | 716940880 | 18110 | 18050 | 18110 | 18050 | 645 |
| 550 | 20240805 | 102300 | 705292600 | 18060 | 18140 | 18140 | 18060 | 1658 |
| 551 | 20240805 | 102200 | 675274890 | 18150 | 18200 | 18200 | 18150 | 614 |
| 552 | 20240805 | 102100 | 664121160 | 18190 | 18220 | 18220 | 18190 | 123 |
| 553 | 20240805 | 102000 | 661883580 | 18190 | 18190 | 18200 | 18190 | 109 |
| 554 | 20240805 | 101900 | 659900850 | 18190 | 18180 | 18190 | 18180 | 265 |
| 555 | 20240805 | 101800 | 655081590 | 18170 | 18170 | 18210 | 18170 | 615 |
| 556 | 20240805 | 101700 | 643901590 | 18180 | 18210 | 18210 | 18180 | 1039 |
| 557 | 20240805 | 101600 | 625002340 | 18220 | 18220 | 18230 | 18220 | 215 |
| 558 | 20240805 | 101500 | 621085000 | 18220 | 18230 | 18230 | 18220 | 107 |
| 559 | 20240805 | 101400 | 619135290 | 18220 | 18240 | 18240 | 18220 | 21 |
| 560 | 20240805 | 101300 | 618752510 | 18230 | 18220 | 18230 | 18210 | 403 |
| 561 | 20240805 | 101200 | 611407650 | 18220 | 18220 | 18230 | 18220 | 153 |
| 562 | 20240805 | 101100 | 608619980 | 18220 | 18220 | 18260 | 18220 | 1077 |
| 563 | 20240805 | 101000 | 588983620 | 18190 | 18260 | 18260 | 18190 | 1690 |
| 564 | 20240805 | 100900 | 558181900 | 18250 | 18360 | 18360 | 18250 | 613 |
| 565 | 20240805 | 100800 | 546961710 | 18370 | 18400 | 18400 | 18370 | 859 |
| 566 | 20240805 | 100700 | 531177480 | 18420 | 18410 | 18420 | 18400 | 30 |
| 567 | 20240805 | 100600 | 530625160 | 18430 | 18430 | 18430 | 18420 | 26 |
| 568 | 20240805 | 100500 | 530146040 | 18440 | 18430 | 18440 | 18430 | 88 |
| 569 | 20240805 | 100400 | 528523400 | 18430 | 18400 | 18430 | 18400 | 400 |
| 570 | 20240805 | 100300 | 521157770 | 18400 | 18490 | 18490 | 18400 | 886 |
| 571 | 20240805 | 100200 | 504823900 | 18490 | 18490 | 18490 | 18490 | 55 |
| 572 | 20240805 | 100100 | 503806950 | 18490 | 18490 | 18490 | 18490 | 3 |
| 573 | 20240805 | 100000 | 503751480 | 18490 | 18480 | 18490 | 18470 | 2115 |
| 574 | 20240805 | 095900 | 464648270 | 18470 | 18450 | 18480 | 18450 | 258 |
| 575 | 20240805 | 095800 | 459885490 | 18450 | 18440 | 18450 | 18440 | 359 |
| 576 | 20240805 | 095700 | 453264630 | 18440 | 18420 | 18440 | 18410 | 275 |
| 577 | 20240805 | 095600 | 448198240 | 18420 | 18420 | 18420 | 18420 | 43 |
| 578 | 20240805 | 095500 | 447406180 | 18410 | 18400 | 18410 | 18400 | 348 |
| 579 | 20240805 | 095400 | 441000350 | 18400 | 18450 | 18450 | 18400 | 1725 |
| 580 | 20240805 | 095300 | 409230950 | 18450 | 18460 | 18460 | 18450 | 405 |
| 581 | 20240805 | 095200 | 401758690 | 18450 | 18460 | 18470 | 18450 | 1075 |
| 582 | 20240805 | 095100 | 381924110 | 18470 | 18490 | 18490 | 18470 | 66 |
| 583 | 20240805 | 095000 | 380703830 | 18490 | 18520 | 18520 | 18490 | 608 |
| 584 | 20240805 | 094900 | 369458120 | 18520 | 18510 | 18520 | 18510 | 95 |
| 585 | 20240805 | 094800 | 367699540 | 18510 | 18520 | 18520 | 18510 | 28 |
| 586 | 20240805 | 094700 | 367181100 | 18520 | 18520 | 18530 | 18520 | 191 |
| 587 | 20240805 | 094600 | 363643690 | 18520 | 18540 | 18540 | 18520 | 14 |
| 588 | 20240805 | 094500 | 363384150 | 18550 | 18550 | 18550 | 18510 | 1001 |
| 589 | 20240805 | 094400 | 344834590 | 18550 | 18540 | 18550 | 18540 | 58 |
| 590 | 20240805 | 094300 | 343759020 | 18530 | 18530 | 18530 | 18530 | 212 |
| 591 | 20240805 | 094200 | 339830660 | 18540 | 18540 | 18540 | 18520 | 40 |
| 592 | 20240805 | 094100 | 339089520 | 18540 | 18560 | 18560 | 18540 | 77 |
| 593 | 20240805 | 094000 | 337660920 | 18540 | 18520 | 18540 | 18520 | 145 |
| 594 | 20240805 | 093900 | 334974360 | 18530 | 18530 | 18530 | 18510 | 181 |
| 595 | 20240805 | 093800 | 331621510 | 18490 | 18530 | 18530 | 18490 | 593 |
| 596 | 20240805 | 093700 | 320648710 | 18520 | 18580 | 18580 | 18520 | 163 |
| 597 | 20240805 | 093600 | 317626220 | 18580 | 18580 | 18580 | 18580 | 0 |
| 598 | 20240805 | 093500 | 317626220 | 18580 | 18550 | 18610 | 18550 | 376 |
| 599 | 20240805 | 093400 | 310646020 | 18540 | 18520 | 18540 | 18520 | 593 |
| 600 | 20240805 | 093300 | 299660390 | 18540 | 18550 | 18550 | 18540 | 31 |
| 601 | 20240805 | 093200 | 299085350 | 18550 | 18580 | 18580 | 18530 | 992 |
| 602 | 20240805 | 093100 | 280677350 | 18570 | 18560 | 18570 | 18560 | 727 |
| 603 | 20240805 | 093000 | 267183950 | 18560 | 18590 | 18590 | 18520 | 640 |
| 604 | 20240805 | 092900 | 255309520 | 18590 | 18570 | 18600 | 18570 | 26 |
| 605 | 20240805 | 092800 | 254826250 | 18610 | 18580 | 18610 | 18580 | 93 |
| 606 | 20240805 | 092700 | 253098220 | 18580 | 18620 | 18620 | 18580 | 607 |
| 607 | 20240805 | 092600 | 241796400 | 18620 | 18620 | 18620 | 18620 | 442 |
| 608 | 20240805 | 092500 | 233566360 | 18590 | 18540 | 18590 | 18540 | 164 |
| 609 | 20240805 | 092400 | 230523600 | 18510 | 18510 | 18520 | 18510 | 122 |
| 610 | 20240805 | 092300 | 228265250 | 18510 | 18510 | 18510 | 18510 | 51 |
| 611 | 20240805 | 092200 | 227321240 | 18490 | 18460 | 18490 | 18460 | 585 |
| 612 | 20240805 | 092100 | 216520990 | 18450 | 18450 | 18450 | 18450 | 820 |
| 613 | 20240805 | 092000 | 201391990 | 18460 | 18460 | 18460 | 18450 | 444 |
| 614 | 20240805 | 091900 | 193200060 | 18450 | 18450 | 18450 | 18450 | 39 |
| 615 | 20240805 | 091800 | 192480510 | 18450 | 18490 | 18490 | 18450 | 155 |
| 616 | 20240805 | 091700 | 189620290 | 18460 | 18500 | 18500 | 18460 | 473 |
| 617 | 20240805 | 091600 | 180883310 | 18500 | 18520 | 18520 | 18500 | 1172 |
| 618 | 20240805 | 091500 | 159182920 | 18520 | 18510 | 18520 | 18510 | 85 |
| 619 | 20240805 | 091400 | 157609540 | 18520 | 18480 | 18520 | 18480 | 555 |
| 620 | 20240805 | 091300 | 147344710 | 18480 | 18480 | 18480 | 18480 | 0 |
| 621 | 20240805 | 091200 | 147344710 | 18480 | 18390 | 18480 | 18380 | 353 |
| 622 | 20240805 | 091100 | 140824570 | 18380 | 18380 | 18390 | 18380 | 90 |
| 623 | 20240805 | 091000 | 139170330 | 18470 | 18460 | 18470 | 18460 | 224 |
| 624 | 20240805 | 090900 | 135034370 | 18370 | 18370 | 18370 | 18370 | 231 |
| 625 | 20240805 | 090800 | 130790900 | 18370 | 18470 | 18470 | 18370 | 483 |
| 626 | 20240805 | 090700 | 121916050 | 18370 | 18390 | 18500 | 18370 | 1534 |
| 627 | 20240805 | 090600 | 93710410 | 18420 | 18270 | 18420 | 18260 | 368 |
| 628 | 20240805 | 090500 | 86956570 | 18260 | 18250 | 18270 | 18250 | 700 |
| 629 | 20240805 | 090400 | 74172770 | 18300 | 18450 | 18450 | 18300 | 1573 |
| 630 | 20240805 | 090300 | 45285050 | 18530 | 18550 | 18550 | 18450 | 952 |
| 631 | 20240805 | 090200 | 27680720 | 18600 | 18650 | 18650 | 18600 | 124 |
| 632 | 20240805 | 090100 | 25369830 | 18650 | 18720 | 18780 | 18650 | 145 |
| 633 | 20240805 | 090000 | 22650760 | 18770 | 18800 | 18800 | 18750 | 1206 |