31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 184200 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 7360 |
| 3 | 20240805 | 184100 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 4 | 20240805 | 184000 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 5 | 20240805 | 183900 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 6 | 20240805 | 183800 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 7 | 20240805 | 183700 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 8 | 20240805 | 183600 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 9 | 20240805 | 183500 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 10 | 20240805 | 183400 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 11 | 20240805 | 183300 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 12 | 20240805 | 183200 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 13 | 20240805 | 183100 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 14 | 20240805 | 183000 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 15 | 20240805 | 182900 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 16 | 20240805 | 182800 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 17 | 20240805 | 182700 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 18 | 20240805 | 182600 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 19 | 20240805 | 182500 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 20 | 20240805 | 182400 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 21 | 20240805 | 182300 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 22 | 20240805 | 182200 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 23 | 20240805 | 182100 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 24 | 20240805 | 182000 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 25 | 20240805 | 181900 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 26 | 20240805 | 181800 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 27 | 20240805 | 181700 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 28 | 20240805 | 181600 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 29 | 20240805 | 181500 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 30 | 20240805 | 181400 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 31 | 20240805 | 181300 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 32 | 20240805 | 181200 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 7360 |
| 33 | 20240805 | 181100 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 34 | 20240805 | 181000 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 35 | 20240805 | 180900 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 36 | 20240805 | 180800 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 37 | 20240805 | 180700 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 38 | 20240805 | 180600 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 39 | 20240805 | 180500 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 40 | 20240805 | 180400 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 41 | 20240805 | 180300 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 42 | 20240805 | 180200 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 43 | 20240805 | 180100 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 44 | 20240805 | 180000 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 45 | 20240805 | 175900 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 46 | 20240805 | 175800 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 47 | 20240805 | 175700 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 48 | 20240805 | 175600 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 49 | 20240805 | 175500 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 50 | 20240805 | 175400 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 51 | 20240805 | 175300 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 52 | 20240805 | 175200 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 53 | 20240805 | 175100 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 54 | 20240805 | 175000 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 55 | 20240805 | 174900 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 56 | 20240805 | 174800 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 57 | 20240805 | 174700 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 58 | 20240805 | 174600 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 59 | 20240805 | 174500 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 60 | 20240805 | 174400 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 61 | 20240805 | 174300 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 62 | 20240805 | 174200 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 7360 |
| 63 | 20240805 | 174100 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 64 | 20240805 | 174000 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 65 | 20240805 | 173900 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 66 | 20240805 | 173800 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 67 | 20240805 | 173700 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 68 | 20240805 | 173600 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 69 | 20240805 | 173500 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 70 | 20240805 | 173400 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 71 | 20240805 | 173300 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 72 | 20240805 | 173200 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 73 | 20240805 | 173100 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 74 | 20240805 | 173000 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 75 | 20240805 | 172900 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 76 | 20240805 | 172800 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 77 | 20240805 | 172700 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 78 | 20240805 | 172600 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 79 | 20240805 | 172500 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 80 | 20240805 | 172400 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 81 | 20240805 | 172300 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 82 | 20240805 | 172200 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 83 | 20240805 | 172100 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 84 | 20240805 | 172000 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 85 | 20240805 | 171900 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 86 | 20240805 | 171800 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 87 | 20240805 | 171700 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 88 | 20240805 | 171600 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 89 | 20240805 | 171500 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 90 | 20240805 | 171400 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 91 | 20240805 | 171300 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 92 | 20240805 | 171200 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 7360 |
| 93 | 20240805 | 171100 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 94 | 20240805 | 171000 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 95 | 20240805 | 170900 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 96 | 20240805 | 170800 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 97 | 20240805 | 170700 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 98 | 20240805 | 170600 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 99 | 20240805 | 170500 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 100 | 20240805 | 170400 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 101 | 20240805 | 170300 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 102 | 20240805 | 170200 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 103 | 20240805 | 170100 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 104 | 20240805 | 170000 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 105 | 20240805 | 165900 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 106 | 20240805 | 165800 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 107 | 20240805 | 165700 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 108 | 20240805 | 165600 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 109 | 20240805 | 165500 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 110 | 20240805 | 165400 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 111 | 20240805 | 165300 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 112 | 20240805 | 165200 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 113 | 20240805 | 165100 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 114 | 20240805 | 165000 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 115 | 20240805 | 164900 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 116 | 20240805 | 164800 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 117 | 20240805 | 164700 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 118 | 20240805 | 164600 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 119 | 20240805 | 164500 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 120 | 20240805 | 164400 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 121 | 20240805 | 164300 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 122 | 20240805 | 164200 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 7360 |
| 123 | 20240805 | 164100 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 124 | 20240805 | 164000 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 125 | 20240805 | 163900 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 126 | 20240805 | 163800 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 127 | 20240805 | 163700 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 128 | 20240805 | 163600 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 129 | 20240805 | 163500 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 130 | 20240805 | 163400 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 131 | 20240805 | 163300 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 132 | 20240805 | 163200 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 133 | 20240805 | 163100 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 134 | 20240805 | 163000 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 135 | 20240805 | 162900 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 136 | 20240805 | 162800 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 137 | 20240805 | 162700 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 138 | 20240805 | 162600 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 139 | 20240805 | 162500 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 140 | 20240805 | 162400 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 141 | 20240805 | 162300 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 142 | 20240805 | 162200 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 143 | 20240805 | 162100 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 144 | 20240805 | 162000 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 145 | 20240805 | 161900 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 146 | 20240805 | 161800 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 147 | 20240805 | 161700 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 148 | 20240805 | 161600 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 149 | 20240805 | 161500 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 150 | 20240805 | 161400 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 151 | 20240805 | 161300 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 152 | 20240805 | 161200 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 7360 |
| 153 | 20240805 | 161100 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 154 | 20240805 | 161000 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 155 | 20240805 | 160900 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 156 | 20240805 | 160800 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 157 | 20240805 | 160700 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 158 | 20240805 | 160600 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 159 | 20240805 | 160500 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 160 | 20240805 | 160400 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 161 | 20240805 | 160300 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 162 | 20240805 | 160200 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 163 | 20240805 | 160100 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 164 | 20240805 | 160000 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 165 | 20240805 | 155900 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 166 | 20240805 | 155800 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 167 | 20240805 | 155700 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 168 | 20240805 | 155600 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 169 | 20240805 | 155500 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 170 | 20240805 | 155400 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 171 | 20240805 | 155300 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 172 | 20240805 | 155200 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 173 | 20240805 | 155100 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 174 | 20240805 | 155000 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 175 | 20240805 | 154900 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 176 | 20240805 | 154800 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 177 | 20240805 | 154700 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 178 | 20240805 | 154600 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 179 | 20240805 | 154500 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 180 | 20240805 | 154400 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 181 | 20240805 | 154300 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 182 | 20240805 | 154200 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 7360 |
| 183 | 20240805 | 154100 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 184 | 20240805 | 154000 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 185 | 20240805 | 153900 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 186 | 20240805 | 153800 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 187 | 20240805 | 153700 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 188 | 20240805 | 153600 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 189 | 20240805 | 153500 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 190 | 20240805 | 153400 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 191 | 20240805 | 153300 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 192 | 20240805 | 153200 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 193 | 20240805 | 153100 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 0 |
| 194 | 20240805 | 153000 | 3991061610 | 12580 | 12580 | 12580 | 12580 | 7360 |
| 195 | 20240805 | 152900 | 3898472810 | 12690 | 12690 | 12690 | 12690 | 0 |
| 196 | 20240805 | 152800 | 3898472810 | 12690 | 12690 | 12690 | 12690 | 0 |
| 197 | 20240805 | 152700 | 3898472810 | 12690 | 12690 | 12690 | 12690 | 0 |
| 198 | 20240805 | 152600 | 3898472810 | 12690 | 12690 | 12690 | 12690 | 0 |
| 199 | 20240805 | 152500 | 3898472810 | 12690 | 12690 | 12690 | 12690 | 0 |
| 200 | 20240805 | 152400 | 3898472810 | 12690 | 12690 | 12690 | 12690 | 0 |
| 201 | 20240805 | 152300 | 3898472810 | 12690 | 12690 | 12690 | 12690 | 0 |
| 202 | 20240805 | 152200 | 3898472810 | 12690 | 12690 | 12690 | 12690 | 0 |
| 203 | 20240805 | 152100 | 3898472810 | 12690 | 12690 | 12690 | 12690 | 0 |
| 204 | 20240805 | 152000 | 3898472810 | 12690 | 12690 | 12690 | 12690 | 0 |
| 205 | 20240805 | 151900 | 3898472810 | 12690 | 12690 | 12690 | 12610 | 494 |
| 206 | 20240805 | 151800 | 3892219950 | 12690 | 12690 | 12700 | 12690 | 191 |
| 207 | 20240805 | 151700 | 3889795100 | 12560 | 12720 | 12740 | 12550 | 2638 |
| 208 | 20240805 | 151600 | 3856532340 | 12720 | 12620 | 12720 | 12620 | 1890 |
| 209 | 20240805 | 151500 | 3832601680 | 12560 | 12560 | 12620 | 12550 | 4087 |
| 210 | 20240805 | 151400 | 3781190770 | 12450 | 12520 | 12550 | 12450 | 638 |
| 211 | 20240805 | 151300 | 3773192550 | 12420 | 12450 | 12450 | 12400 | 1610 |
| 212 | 20240805 | 151200 | 3753200760 | 12490 | 12440 | 12490 | 12430 | 1829 |
| 213 | 20240805 | 151100 | 3730459980 | 12450 | 12480 | 12550 | 12450 | 2307 |
| 214 | 20240805 | 151000 | 3701585540 | 12490 | 12490 | 12490 | 12480 | 886 |
| 215 | 20240805 | 150900 | 3690526540 | 12490 | 12490 | 12590 | 12480 | 137 |
| 216 | 20240805 | 150800 | 3688810020 | 12500 | 12600 | 12600 | 12500 | 2800 |
| 217 | 20240805 | 150700 | 3653761780 | 12520 | 12530 | 12600 | 12510 | 824 |
| 218 | 20240805 | 150600 | 3643423740 | 12530 | 12620 | 12620 | 12530 | 129 |
| 219 | 20240805 | 150500 | 3641803900 | 12630 | 12650 | 12720 | 12590 | 2199 |
| 220 | 20240805 | 150400 | 3614051140 | 12650 | 12680 | 12730 | 12650 | 1002 |
| 221 | 20240805 | 150300 | 3601359590 | 12680 | 12690 | 12720 | 12670 | 2648 |
| 222 | 20240805 | 150200 | 3567781010 | 12680 | 12610 | 12680 | 12610 | 1449 |
| 223 | 20240805 | 150100 | 3549466290 | 12620 | 12520 | 12640 | 12510 | 1560 |
| 224 | 20240805 | 150000 | 3529834090 | 12530 | 12350 | 12530 | 12350 | 2982 |
| 225 | 20240805 | 145900 | 3492605430 | 12350 | 12280 | 12410 | 12250 | 6448 |
| 226 | 20240805 | 145800 | 3413033370 | 12370 | 12300 | 12370 | 12250 | 6260 |
| 227 | 20240805 | 145700 | 3335966040 | 12300 | 12330 | 12400 | 12210 | 4654 |
| 228 | 20240805 | 145600 | 3278822230 | 12330 | 12220 | 12330 | 12200 | 9667 |
| 229 | 20240805 | 145500 | 3160634600 | 12240 | 12400 | 12400 | 12240 | 3243 |
| 230 | 20240805 | 145400 | 3120753690 | 12410 | 12490 | 12490 | 12400 | 1390 |
| 231 | 20240805 | 145300 | 3103450180 | 12500 | 12590 | 12590 | 12470 | 7621 |
| 232 | 20240805 | 145200 | 3008007010 | 12590 | 12810 | 12810 | 12580 | 1498 |
| 233 | 20240805 | 145100 | 2989088450 | 12610 | 12760 | 12880 | 12610 | 2319 |
| 234 | 20240805 | 145000 | 2959685150 | 12940 | 12970 | 12970 | 12740 | 237 |
| 235 | 20240805 | 144900 | 2956652490 | 12990 | 12720 | 13010 | 12670 | 6693 |
| 236 | 20240805 | 144800 | 2871151560 | 12720 | 12740 | 12790 | 12720 | 1675 |
| 237 | 20240805 | 144700 | 2849770920 | 12800 | 12750 | 12800 | 12720 | 16219 |
| 238 | 20240805 | 144600 | 2642524390 | 12750 | 12780 | 12780 | 12750 | 6797 |
| 239 | 20240805 | 144500 | 2555728900 | 12780 | 12760 | 12790 | 12750 | 2064 |
| 240 | 20240805 | 144400 | 2529382410 | 12760 | 12760 | 12760 | 12760 | 2969 |
| 241 | 20240805 | 144300 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 242 | 20240805 | 144200 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 243 | 20240805 | 144100 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 244 | 20240805 | 144000 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 245 | 20240805 | 143900 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 246 | 20240805 | 143800 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 247 | 20240805 | 143700 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 248 | 20240805 | 143600 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 249 | 20240805 | 143500 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 250 | 20240805 | 143400 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 251 | 20240805 | 143300 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 252 | 20240805 | 143200 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 253 | 20240805 | 143100 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 254 | 20240805 | 143000 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 255 | 20240805 | 142900 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 256 | 20240805 | 142800 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 257 | 20240805 | 142700 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 258 | 20240805 | 142600 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 259 | 20240805 | 142500 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 260 | 20240805 | 142400 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 261 | 20240805 | 142300 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 262 | 20240805 | 142200 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 263 | 20240805 | 142100 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 264 | 20240805 | 142000 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 265 | 20240805 | 141900 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 266 | 20240805 | 141800 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 267 | 20240805 | 141700 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 268 | 20240805 | 141600 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 269 | 20240805 | 141500 | 2491497970 | 13010 | 13010 | 13010 | 13010 | 0 |
| 270 | 20240805 | 141400 | 2491497970 | 13010 | 13150 | 13150 | 13010 | 5838 |
| 271 | 20240805 | 141300 | 2415166130 | 13150 | 13170 | 13190 | 13140 | 2155 |
| 272 | 20240805 | 141200 | 2386836840 | 13180 | 13190 | 13190 | 13180 | 258 |
| 273 | 20240805 | 141100 | 2383435720 | 13200 | 13200 | 13200 | 13200 | 558 |
| 274 | 20240805 | 141000 | 2376070120 | 13200 | 13200 | 13200 | 13200 | 22 |
| 275 | 20240805 | 140900 | 2375779720 | 13200 | 13200 | 13200 | 13200 | 37 |
| 276 | 20240805 | 140800 | 2375291320 | 13220 | 13150 | 13220 | 13150 | 1996 |
| 277 | 20240805 | 140700 | 2348973590 | 13150 | 13200 | 13200 | 13150 | 2195 |
| 278 | 20240805 | 140600 | 2320081130 | 13210 | 13200 | 13240 | 13200 | 1188 |
| 279 | 20240805 | 140500 | 2304396660 | 13240 | 13240 | 13240 | 13240 | 5 |
| 280 | 20240805 | 140400 | 2304330460 | 13200 | 13250 | 13280 | 13200 | 379 |
| 281 | 20240805 | 140300 | 2299325780 | 13250 | 13250 | 13250 | 13200 | 1032 |
| 282 | 20240805 | 140200 | 2285693960 | 13250 | 13250 | 13250 | 13250 | 1000 |
| 283 | 20240805 | 140100 | 2272443960 | 13230 | 13240 | 13240 | 13230 | 2510 |
| 284 | 20240805 | 140000 | 2239231560 | 13240 | 13300 | 13300 | 13240 | 2158 |
| 285 | 20240805 | 135900 | 2210656510 | 13250 | 13260 | 13260 | 13250 | 200 |
| 286 | 20240805 | 135800 | 2208005470 | 13300 | 13300 | 13300 | 13300 | 35 |
| 287 | 20240805 | 135700 | 2207539970 | 13300 | 13260 | 13300 | 13260 | 97 |
| 288 | 20240805 | 135600 | 2206253470 | 13300 | 13280 | 13300 | 13270 | 155 |
| 289 | 20240805 | 135500 | 2204196160 | 13280 | 13310 | 13310 | 13280 | 605 |
| 290 | 20240805 | 135400 | 2196155310 | 13300 | 13330 | 13330 | 13290 | 1076 |
| 291 | 20240805 | 135300 | 2181844970 | 13290 | 13300 | 13300 | 13290 | 1877 |
| 292 | 20240805 | 135200 | 2156881870 | 13350 | 13340 | 13350 | 13300 | 4169 |
| 293 | 20240805 | 135100 | 2101309260 | 13340 | 13340 | 13340 | 13340 | 0 |
| 294 | 20240805 | 135000 | 2101309260 | 13340 | 13320 | 13340 | 13320 | 105 |
| 295 | 20240805 | 134900 | 2099910560 | 13360 | 13360 | 13360 | 13360 | 9 |
| 296 | 20240805 | 134800 | 2099790320 | 13360 | 13360 | 13360 | 13360 | 3000 |
| 297 | 20240805 | 134700 | 2059710320 | 13360 | 13320 | 13360 | 13320 | 131 |
| 298 | 20240805 | 134600 | 2057964600 | 13360 | 13360 | 13360 | 13360 | 2855 |
| 299 | 20240805 | 134500 | 2019821800 | 13370 | 13370 | 13370 | 13370 | 0 |
| 300 | 20240805 | 134400 | 2019821800 | 13370 | 13350 | 13380 | 13320 | 402 |
| 301 | 20240805 | 134300 | 2014462030 | 13340 | 13340 | 13340 | 13340 | 106 |
| 302 | 20240805 | 134200 | 2013047990 | 13350 | 13400 | 13400 | 13350 | 45 |
| 303 | 20240805 | 134100 | 2012446990 | 13390 | 13390 | 13390 | 13390 | 24 |
| 304 | 20240805 | 134000 | 2012125630 | 13350 | 13350 | 13350 | 13350 | 610 |
| 305 | 20240805 | 133900 | 2003982130 | 13410 | 13370 | 13410 | 13350 | 1069 |
| 306 | 20240805 | 133800 | 1989706280 | 13370 | 13400 | 13420 | 13370 | 466 |
| 307 | 20240805 | 133700 | 1983475780 | 13430 | 13430 | 13430 | 13430 | 5 |
| 308 | 20240805 | 133600 | 1983408630 | 13430 | 13430 | 13430 | 13430 | 6 |
| 309 | 20240805 | 133500 | 1983328050 | 13360 | 13460 | 13460 | 13360 | 716 |
| 310 | 20240805 | 133400 | 1973742760 | 13460 | 13430 | 13460 | 13410 | 157 |
| 311 | 20240805 | 133300 | 1971635480 | 13480 | 13480 | 13480 | 13480 | 5 |
| 312 | 20240805 | 133200 | 1971568080 | 13480 | 13430 | 13480 | 13430 | 89 |
| 313 | 20240805 | 133100 | 1970370560 | 13500 | 13500 | 13500 | 13500 | 5 |
| 314 | 20240805 | 133000 | 1970303060 | 13480 | 13470 | 13480 | 13470 | 742 |
| 315 | 20240805 | 132900 | 1960300910 | 13480 | 13480 | 13480 | 13480 | 7 |
| 316 | 20240805 | 132800 | 1960206550 | 13480 | 13480 | 13480 | 13480 | 5 |
| 317 | 20240805 | 132700 | 1960139150 | 13480 | 13420 | 13480 | 13400 | 726 |
| 318 | 20240805 | 132600 | 1950400690 | 13470 | 13450 | 13470 | 13420 | 1447 |
| 319 | 20240805 | 132500 | 1930953630 | 13460 | 13450 | 13480 | 13450 | 324 |
| 320 | 20240805 | 132400 | 1926595670 | 13460 | 13460 | 13460 | 13460 | 88 |
| 321 | 20240805 | 132300 | 1925411190 | 13480 | 13480 | 13480 | 13480 | 15 |
| 322 | 20240805 | 132200 | 1925208990 | 13470 | 13480 | 13480 | 13470 | 948 |
| 323 | 20240805 | 132100 | 1912433110 | 13510 | 13490 | 13510 | 13490 | 96 |
| 324 | 20240805 | 132000 | 1911137970 | 13490 | 13520 | 13520 | 13490 | 105 |
| 325 | 20240805 | 131900 | 1909721370 | 13480 | 13480 | 13480 | 13480 | 90 |
| 326 | 20240805 | 131800 | 1908508170 | 13520 | 13510 | 13520 | 13510 | 39 |
| 327 | 20240805 | 131700 | 1907981230 | 13520 | 13520 | 13520 | 13520 | 5 |
| 328 | 20240805 | 131600 | 1907913630 | 13480 | 13500 | 13500 | 13480 | 100 |
| 329 | 20240805 | 131500 | 1906565570 | 13520 | 13520 | 13520 | 13520 | 5 |
| 330 | 20240805 | 131400 | 1906497970 | 13520 | 13520 | 13520 | 13520 | 0 |
| 331 | 20240805 | 131300 | 1906497970 | 13520 | 13520 | 13520 | 13520 | 605 |
| 332 | 20240805 | 131200 | 1898318370 | 13500 | 13500 | 13520 | 13480 | 433 |
| 333 | 20240805 | 131100 | 1892472430 | 13510 | 13510 | 13510 | 13510 | 0 |
| 334 | 20240805 | 131000 | 1892472430 | 13510 | 13510 | 13510 | 13510 | 5 |
| 335 | 20240805 | 130900 | 1892404880 | 13520 | 13520 | 13520 | 13520 | 5 |
| 336 | 20240805 | 130800 | 1892337280 | 13500 | 13500 | 13500 | 13500 | 92 |
| 337 | 20240805 | 130700 | 1891095280 | 13490 | 13500 | 13500 | 13490 | 65 |
| 338 | 20240805 | 130600 | 1890218380 | 13490 | 13490 | 13500 | 13490 | 146 |
| 339 | 20240805 | 130500 | 1888248740 | 13490 | 13490 | 13490 | 13490 | 5 |
| 340 | 20240805 | 130400 | 1888181290 | 13490 | 13500 | 13500 | 13450 | 120 |
| 341 | 20240805 | 130300 | 1886566140 | 13500 | 13500 | 13500 | 13500 | 10 |
| 342 | 20240805 | 130200 | 1886431140 | 13500 | 13490 | 13500 | 13450 | 1284 |
| 343 | 20240805 | 130100 | 1869117020 | 13490 | 13490 | 13490 | 13490 | 12 |
| 344 | 20240805 | 130000 | 1868955140 | 13500 | 13500 | 13500 | 13500 | 5 |
| 345 | 20240805 | 125900 | 1868887640 | 13500 | 13550 | 13550 | 13500 | 282 |
| 346 | 20240805 | 125800 | 1865077410 | 13550 | 13550 | 13550 | 13550 | 256 |
| 347 | 20240805 | 125700 | 1861608610 | 13550 | 13520 | 13550 | 13520 | 521 |
| 348 | 20240805 | 125600 | 1854564630 | 13550 | 13520 | 13550 | 13520 | 17 |
| 349 | 20240805 | 125500 | 1854334460 | 13510 | 13510 | 13510 | 13510 | 10 |
| 350 | 20240805 | 125400 | 1854199360 | 13510 | 13510 | 13510 | 13500 | 35 |
| 351 | 20240805 | 125300 | 1853726550 | 13510 | 13530 | 13530 | 13510 | 204 |
| 352 | 20240805 | 125200 | 1850968400 | 13550 | 13550 | 13550 | 13550 | 7 |
| 353 | 20240805 | 125100 | 1850873550 | 13550 | 13570 | 13570 | 13550 | 17 |
| 354 | 20240805 | 125000 | 1850642900 | 13570 | 13570 | 13570 | 13570 | 105 |
| 355 | 20240805 | 124900 | 1849218050 | 13560 | 13530 | 13570 | 13530 | 404 |
| 356 | 20240805 | 124800 | 1843741080 | 13530 | 13530 | 13530 | 13530 | 6 |
| 357 | 20240805 | 124700 | 1843659900 | 13570 | 13530 | 13570 | 13530 | 210 |
| 358 | 20240805 | 124600 | 1840814300 | 13530 | 13530 | 13530 | 13530 | 5 |
| 359 | 20240805 | 124500 | 1840746650 | 13510 | 13510 | 13510 | 13510 | 0 |
| 360 | 20240805 | 124400 | 1840746650 | 13510 | 13510 | 13510 | 13510 | 5 |
| 361 | 20240805 | 124300 | 1840679100 | 13460 | 13450 | 13510 | 13450 | 103 |
| 362 | 20240805 | 124200 | 1839292260 | 13500 | 13500 | 13500 | 13500 | 50 |
| 363 | 20240805 | 124100 | 1838617260 | 13500 | 13490 | 13500 | 13490 | 2114 |
| 364 | 20240805 | 124000 | 1810098360 | 13490 | 13490 | 13490 | 13490 | 5 |
| 365 | 20240805 | 123900 | 1810030910 | 13440 | 13450 | 13450 | 13440 | 61 |
| 366 | 20240805 | 123800 | 1809210600 | 13450 | 13500 | 13500 | 13450 | 436 |
| 367 | 20240805 | 123700 | 1803345400 | 13460 | 13500 | 13500 | 13460 | 448 |
| 368 | 20240805 | 123600 | 1797307910 | 13560 | 13560 | 13560 | 13560 | 5 |
| 369 | 20240805 | 123500 | 1797240110 | 13570 | 13570 | 13570 | 13570 | 5 |
| 370 | 20240805 | 123400 | 1797172260 | 13550 | 13550 | 13550 | 13550 | 5 |
| 371 | 20240805 | 123300 | 1797104510 | 13580 | 13580 | 13580 | 13580 | 235 |
| 372 | 20240805 | 123200 | 1793913210 | 13500 | 13550 | 13580 | 13500 | 169 |
| 373 | 20240805 | 123100 | 1791627150 | 13490 | 13510 | 13510 | 13490 | 3000 |
| 374 | 20240805 | 123000 | 1751127150 | 13580 | 13580 | 13580 | 13580 | 5 |
| 375 | 20240805 | 122900 | 1751059250 | 13580 | 13520 | 13580 | 13520 | 330 |
| 376 | 20240805 | 122800 | 1746595850 | 13520 | 13590 | 13590 | 13520 | 305 |
| 377 | 20240805 | 122700 | 1742471250 | 13590 | 13590 | 13590 | 13590 | 5 |
| 378 | 20240805 | 122600 | 1742403300 | 13520 | 13560 | 13560 | 13520 | 3483 |
| 379 | 20240805 | 122500 | 1695270420 | 13610 | 13560 | 13610 | 13550 | 1016 |
| 380 | 20240805 | 122400 | 1681500470 | 13570 | 13570 | 13570 | 13570 | 1081 |
| 381 | 20240805 | 122300 | 1666831300 | 13610 | 13610 | 13610 | 13610 | 5 |
| 382 | 20240805 | 122200 | 1666763250 | 13570 | 13580 | 13610 | 13570 | 65 |
| 383 | 20240805 | 122100 | 1665880910 | 13570 | 13570 | 13570 | 13570 | 0 |
| 384 | 20240805 | 122000 | 1665880910 | 13570 | 13570 | 13610 | 13570 | 132 |
| 385 | 20240805 | 121900 | 1664089470 | 13610 | 13610 | 13610 | 13610 | 5 |
| 386 | 20240805 | 121800 | 1664021420 | 13570 | 13570 | 13570 | 13570 | 0 |
| 387 | 20240805 | 121700 | 1664021420 | 13570 | 13590 | 13620 | 13570 | 164 |
| 388 | 20240805 | 121600 | 1661794830 | 13590 | 13600 | 13600 | 13590 | 855 |
| 389 | 20240805 | 121500 | 1650166930 | 13620 | 13600 | 13620 | 13600 | 105 |
| 390 | 20240805 | 121400 | 1648738830 | 13600 | 13600 | 13600 | 13600 | 96 |
| 391 | 20240805 | 121300 | 1647433230 | 13600 | 13600 | 13600 | 13600 | 4 |
| 392 | 20240805 | 121200 | 1647378830 | 13610 | 13610 | 13610 | 13610 | 10 |
| 393 | 20240805 | 121100 | 1647242730 | 13590 | 13570 | 13590 | 13570 | 106 |
| 394 | 20240805 | 121000 | 1645804210 | 13570 | 13600 | 13600 | 13570 | 348 |
| 395 | 20240805 | 120900 | 1641076460 | 13620 | 13590 | 13630 | 13590 | 37 |
| 396 | 20240805 | 120800 | 1640573370 | 13580 | 13590 | 13590 | 13580 | 216 |
| 397 | 20240805 | 120700 | 1637638990 | 13640 | 13620 | 13640 | 13580 | 26 |
| 398 | 20240805 | 120600 | 1637285230 | 13630 | 13640 | 13650 | 13630 | 9 |
| 399 | 20240805 | 120500 | 1637162440 | 13650 | 13650 | 13650 | 13650 | 6 |
| 400 | 20240805 | 120400 | 1637080540 | 13660 | 13660 | 13660 | 13660 | 10 |
| 401 | 20240805 | 120300 | 1636943940 | 13660 | 13660 | 13660 | 13660 | 400 |
| 402 | 20240805 | 120200 | 1631479940 | 13600 | 13630 | 13650 | 13600 | 1556 |
| 403 | 20240805 | 120100 | 1610250200 | 13630 | 13620 | 13630 | 13620 | 382 |
| 404 | 20240805 | 120000 | 1605047350 | 13620 | 13620 | 13620 | 13620 | 0 |
| 405 | 20240805 | 115900 | 1605047350 | 13620 | 13620 | 13620 | 13620 | 5 |
| 406 | 20240805 | 115800 | 1604979250 | 13620 | 13620 | 13620 | 13620 | 5 |
| 407 | 20240805 | 115700 | 1604911150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 408 | 20240805 | 115600 | 1604911150 | 13620 | 13620 | 13620 | 13620 | 7 |
| 409 | 20240805 | 115500 | 1604815810 | 13580 | 13620 | 13620 | 13570 | 44 |
| 410 | 20240805 | 115400 | 1604218460 | 13620 | 13600 | 13620 | 13600 | 19 |
| 411 | 20240805 | 115300 | 1603959880 | 13570 | 13600 | 13600 | 13570 | 106 |
| 412 | 20240805 | 115200 | 1602521280 | 13590 | 13590 | 13590 | 13590 | 4 |
| 413 | 20240805 | 115100 | 1602466920 | 13600 | 13600 | 13600 | 13600 | 6 |
| 414 | 20240805 | 115000 | 1602385320 | 13600 | 13630 | 13630 | 13600 | 772 |
| 415 | 20240805 | 114900 | 1591885940 | 13600 | 13600 | 13600 | 13600 | 11 |
| 416 | 20240805 | 114800 | 1591736340 | 13600 | 13630 | 13630 | 13600 | 32 |
| 417 | 20240805 | 114700 | 1591300990 | 13630 | 13630 | 13630 | 13630 | 0 |
| 418 | 20240805 | 114600 | 1591300990 | 13630 | 13670 | 13670 | 13570 | 904 |
| 419 | 20240805 | 114500 | 1579030410 | 13650 | 13600 | 13670 | 13580 | 731 |
| 420 | 20240805 | 114400 | 1569090450 | 13600 | 13650 | 13650 | 13600 | 416 |
| 421 | 20240805 | 114300 | 1563432500 | 13670 | 13610 | 13670 | 13600 | 136 |
| 422 | 20240805 | 114200 | 1561582030 | 13680 | 13630 | 13680 | 13630 | 27 |
| 423 | 20240805 | 114100 | 1561213670 | 13650 | 13650 | 13650 | 13650 | 5 |
| 424 | 20240805 | 114000 | 1561145420 | 13690 | 13630 | 13690 | 13600 | 888 |
| 425 | 20240805 | 113900 | 1549031520 | 13640 | 13640 | 13640 | 13640 | 68 |
| 426 | 20240805 | 113800 | 1548104000 | 13690 | 13700 | 13700 | 13690 | 15 |
| 427 | 20240805 | 113700 | 1547898550 | 13700 | 13690 | 13700 | 13690 | 40 |
| 428 | 20240805 | 113600 | 1547350770 | 13690 | 13690 | 13700 | 13690 | 200 |
| 429 | 20240805 | 113500 | 1544612580 | 13690 | 13690 | 13700 | 13690 | 35 |
| 430 | 20240805 | 113400 | 1544133230 | 13640 | 13700 | 13700 | 13640 | 13 |
| 431 | 20240805 | 113300 | 1543955610 | 13700 | 13690 | 13700 | 13690 | 60 |
| 432 | 20240805 | 113200 | 1543133710 | 13700 | 13700 | 13700 | 13700 | 5 |
| 433 | 20240805 | 113100 | 1543065210 | 13650 | 13660 | 13660 | 13650 | 297 |
| 434 | 20240805 | 113000 | 1539011090 | 13710 | 13710 | 13710 | 13710 | 5 |
| 435 | 20240805 | 112900 | 1538942540 | 13720 | 13710 | 13720 | 13710 | 6 |
| 436 | 20240805 | 112800 | 1538860270 | 13710 | 13650 | 13710 | 13650 | 1152 |
| 437 | 20240805 | 112700 | 1523135410 | 13720 | 13710 | 13720 | 13710 | 6 |
| 438 | 20240805 | 112600 | 1523053140 | 13720 | 13690 | 13730 | 13690 | 363 |
| 439 | 20240805 | 112500 | 1518070560 | 13690 | 13650 | 13690 | 13650 | 700 |
| 440 | 20240805 | 112400 | 1508495860 | 13650 | 13660 | 13660 | 13650 | 260 |
| 441 | 20240805 | 112300 | 1504946850 | 13660 | 13630 | 13660 | 13590 | 1732 |
| 442 | 20240805 | 112200 | 1481310320 | 13630 | 13630 | 13630 | 13630 | 5 |
| 443 | 20240805 | 112100 | 1481242170 | 13620 | 13620 | 13620 | 13620 | 10 |
| 444 | 20240805 | 112000 | 1481105970 | 13590 | 13590 | 13590 | 13590 | 1 |
| 445 | 20240805 | 111900 | 1481092380 | 13630 | 13630 | 13630 | 13630 | 5 |
| 446 | 20240805 | 111800 | 1481024230 | 13590 | 13630 | 13630 | 13590 | 55 |
| 447 | 20240805 | 111700 | 1480276580 | 13600 | 13610 | 13610 | 13600 | 299 |
| 448 | 20240805 | 111600 | 1476209030 | 13630 | 13640 | 13640 | 13630 | 105 |
| 449 | 20240805 | 111500 | 1474777830 | 13630 | 13630 | 13630 | 13630 | 165 |
| 450 | 20240805 | 111400 | 1472528880 | 13630 | 13630 | 13630 | 13610 | 60 |
| 451 | 20240805 | 111300 | 1471711420 | 13630 | 13650 | 13650 | 13630 | 744 |
| 452 | 20240805 | 111200 | 1461570580 | 13650 | 13650 | 13650 | 13650 | 31 |
| 453 | 20240805 | 111100 | 1461147430 | 13650 | 13650 | 13650 | 13650 | 13 |
| 454 | 20240805 | 111000 | 1460969980 | 13640 | 13630 | 13640 | 13630 | 38 |
| 455 | 20240805 | 110900 | 1460451740 | 13630 | 13650 | 13650 | 13630 | 498 |
| 456 | 20240805 | 110800 | 1453662490 | 13650 | 13660 | 13660 | 13630 | 198 |
| 457 | 20240805 | 110700 | 1450962240 | 13660 | 13660 | 13660 | 13660 | 0 |
| 458 | 20240805 | 110600 | 1450962240 | 13660 | 13680 | 13690 | 13660 | 11 |
| 459 | 20240805 | 110500 | 1450811750 | 13690 | 13690 | 13690 | 13690 | 5 |
| 460 | 20240805 | 110400 | 1450743300 | 13650 | 13650 | 13650 | 13650 | 0 |
| 461 | 20240805 | 110300 | 1450743300 | 13650 | 13700 | 13700 | 13650 | 103 |
| 462 | 20240805 | 110200 | 1449332250 | 13700 | 13650 | 13700 | 13630 | 178 |
| 463 | 20240805 | 110100 | 1446904200 | 13700 | 13650 | 13700 | 13650 | 6 |
| 464 | 20240805 | 110000 | 1446822050 | 13700 | 13730 | 13730 | 13700 | 74 |
| 465 | 20240805 | 105900 | 1445808070 | 13730 | 13730 | 13730 | 13730 | 4 |
| 466 | 20240805 | 105800 | 1445753150 | 13730 | 13730 | 13730 | 13730 | 10 |
| 467 | 20240805 | 105700 | 1445615850 | 13730 | 13730 | 13730 | 13730 | 7 |
| 468 | 20240805 | 105600 | 1445519740 | 13720 | 13640 | 13720 | 13640 | 7132 |
| 469 | 20240805 | 105500 | 1348047910 | 13640 | 13650 | 13660 | 13640 | 68 |
| 470 | 20240805 | 105400 | 1347119120 | 13660 | 13660 | 13660 | 13660 | 40 |
| 471 | 20240805 | 105300 | 1346572720 | 13660 | 13650 | 13660 | 13650 | 84 |
| 472 | 20240805 | 105200 | 1345425330 | 13660 | 13660 | 13660 | 13660 | 10 |
| 473 | 20240805 | 105100 | 1345288730 | 13640 | 13640 | 13660 | 13640 | 29 |
| 474 | 20240805 | 105000 | 1344892990 | 13640 | 13660 | 13670 | 13640 | 25 |
| 475 | 20240805 | 104900 | 1344551640 | 13660 | 13670 | 13670 | 13660 | 48 |
| 476 | 20240805 | 104800 | 1343895910 | 13630 | 13660 | 13660 | 13630 | 486 |
| 477 | 20240805 | 104700 | 1337265330 | 13720 | 13720 | 13720 | 13720 | 5 |
| 478 | 20240805 | 104600 | 1337196730 | 13720 | 13720 | 13720 | 13720 | 0 |
| 479 | 20240805 | 104500 | 1337196730 | 13720 | 13660 | 13720 | 13660 | 79 |
| 480 | 20240805 | 104400 | 1336117290 | 13730 | 13730 | 13730 | 13730 | 5 |
| 481 | 20240805 | 104300 | 1336048640 | 13730 | 13740 | 13740 | 13730 | 2 |
| 482 | 20240805 | 104200 | 1336021170 | 13740 | 13740 | 13740 | 13740 | 5 |
| 483 | 20240805 | 104100 | 1335952470 | 13650 | 13750 | 13750 | 13650 | 1405 |
| 484 | 20240805 | 104000 | 1316772590 | 13750 | 13670 | 13750 | 13660 | 1600 |
| 485 | 20240805 | 103900 | 1294869540 | 13720 | 13680 | 13730 | 13680 | 1146 |
| 486 | 20240805 | 103800 | 1279186770 | 13680 | 13630 | 13720 | 13630 | 1076 |
| 487 | 20240805 | 103700 | 1264450860 | 13670 | 13670 | 13670 | 13670 | 7 |
| 488 | 20240805 | 103600 | 1264355170 | 13640 | 13670 | 13670 | 13640 | 40 |
| 489 | 20240805 | 103500 | 1263809170 | 13670 | 13660 | 13670 | 13660 | 6 |
| 490 | 20240805 | 103400 | 1263727180 | 13670 | 13660 | 13670 | 13660 | 206 |
| 491 | 20240805 | 103300 | 1260912250 | 13660 | 13660 | 13660 | 13660 | 122 |
| 492 | 20240805 | 103200 | 1259245730 | 13660 | 13660 | 13660 | 13660 | 5 |
| 493 | 20240805 | 103100 | 1259177430 | 13690 | 13630 | 13690 | 13630 | 762 |
| 494 | 20240805 | 103000 | 1248772490 | 13600 | 13600 | 13600 | 13600 | 66 |
| 495 | 20240805 | 102900 | 1247874890 | 13600 | 13650 | 13650 | 13600 | 505 |
| 496 | 20240805 | 102800 | 1240999190 | 13600 | 13660 | 13670 | 13600 | 556 |
| 497 | 20240805 | 102700 | 1233433440 | 13660 | 13660 | 13660 | 13660 | 4 |
| 498 | 20240805 | 102600 | 1233378800 | 13660 | 13630 | 13660 | 13630 | 1143 |
| 499 | 20240805 | 102500 | 1217778350 | 13600 | 13630 | 13630 | 13600 | 151 |
| 500 | 20240805 | 102400 | 1215723220 | 13630 | 13550 | 13660 | 13540 | 326 |
| 501 | 20240805 | 102300 | 1211293030 | 13510 | 13670 | 13710 | 13420 | 3187 |
| 502 | 20240805 | 102200 | 1168231190 | 13700 | 13700 | 13700 | 13700 | 0 |
| 503 | 20240805 | 102100 | 1168231190 | 13700 | 13730 | 13730 | 13700 | 112 |
| 504 | 20240805 | 102000 | 1166696430 | 13700 | 13620 | 13700 | 13620 | 1218 |
| 505 | 20240805 | 101900 | 1150017830 | 13630 | 13700 | 13700 | 13630 | 183 |
| 506 | 20240805 | 101800 | 1147519760 | 13700 | 13680 | 13730 | 13680 | 203 |
| 507 | 20240805 | 101700 | 1144740220 | 13680 | 13680 | 13680 | 13680 | 6 |
| 508 | 20240805 | 101600 | 1144658140 | 13600 | 13730 | 13730 | 13600 | 258 |
| 509 | 20240805 | 101500 | 1141147150 | 13600 | 13740 | 13770 | 13600 | 3650 |
| 510 | 20240805 | 101400 | 1091227260 | 13740 | 13700 | 13740 | 13690 | 1226 |
| 511 | 20240805 | 101300 | 1074386920 | 13740 | 13740 | 13740 | 13740 | 6 |
| 512 | 20240805 | 101200 | 1074304480 | 13740 | 13740 | 13740 | 13690 | 1659 |
| 513 | 20240805 | 101100 | 1051589320 | 13680 | 13690 | 13690 | 13680 | 446 |
| 514 | 20240805 | 101000 | 1045487580 | 13680 | 13790 | 13790 | 13680 | 355 |
| 515 | 20240805 | 100900 | 1040619950 | 13740 | 13740 | 13740 | 13740 | 0 |
| 516 | 20240805 | 100800 | 1040619950 | 13740 | 13790 | 13820 | 13740 | 1421 |
| 517 | 20240805 | 100700 | 1021059650 | 13800 | 13800 | 13830 | 13800 | 717 |
| 518 | 20240805 | 100600 | 1011164900 | 13800 | 13800 | 13800 | 13800 | 120 |
| 519 | 20240805 | 100500 | 1009508900 | 13830 | 13830 | 13830 | 13830 | 226 |
| 520 | 20240805 | 100400 | 1006383320 | 13830 | 13830 | 13830 | 13830 | 18 |
| 521 | 20240805 | 100300 | 1006134380 | 13830 | 13830 | 13830 | 13830 | 5 |
| 522 | 20240805 | 100200 | 1006065230 | 13820 | 13830 | 13830 | 13820 | 15 |
| 523 | 20240805 | 100100 | 1005857830 | 13830 | 13830 | 13830 | 13830 | 6 |
| 524 | 20240805 | 100000 | 1005774850 | 13830 | 13840 | 13840 | 13830 | 590 |
| 525 | 20240805 | 095900 | 997614840 | 13840 | 13840 | 13840 | 13840 | 15 |
| 526 | 20240805 | 095800 | 997407240 | 13840 | 13840 | 13840 | 13840 | 3 |
| 527 | 20240805 | 095700 | 997365720 | 13830 | 13830 | 13840 | 13830 | 96 |
| 528 | 20240805 | 095600 | 996037990 | 13830 | 13830 | 13830 | 13830 | 1 |
| 529 | 20240805 | 095500 | 996024160 | 13830 | 13800 | 13830 | 13800 | 26 |
| 530 | 20240805 | 095400 | 995665210 | 13790 | 13800 | 13800 | 13790 | 49 |
| 531 | 20240805 | 095300 | 994989020 | 13800 | 13830 | 13830 | 13800 | 410 |
| 532 | 20240805 | 095200 | 989329520 | 13830 | 13830 | 13830 | 13830 | 6 |
| 533 | 20240805 | 095100 | 989246540 | 13830 | 13800 | 13830 | 13800 | 125 |
| 534 | 20240805 | 095000 | 987521390 | 13790 | 13800 | 13800 | 13790 | 651 |
| 535 | 20240805 | 094900 | 978537960 | 13800 | 13820 | 13830 | 13800 | 87 |
| 536 | 20240805 | 094800 | 977337110 | 13840 | 13840 | 13840 | 13840 | 10 |
| 537 | 20240805 | 094700 | 977198710 | 13840 | 13850 | 13900 | 13840 | 422 |
| 538 | 20240805 | 094600 | 971351380 | 13900 | 13890 | 13900 | 13880 | 426 |
| 539 | 20240805 | 094500 | 965433610 | 13890 | 13900 | 13900 | 13890 | 560 |
| 540 | 20240805 | 094400 | 957650610 | 13890 | 13880 | 13940 | 13880 | 512 |
| 541 | 20240805 | 094300 | 950534830 | 13900 | 13890 | 13900 | 13840 | 62 |
| 542 | 20240805 | 094200 | 949673710 | 13850 | 13900 | 13900 | 13850 | 213 |
| 543 | 20240805 | 094100 | 946719100 | 13950 | 13980 | 13990 | 13940 | 84 |
| 544 | 20240805 | 094000 | 945545960 | 13850 | 13870 | 13870 | 13850 | 418 |
| 545 | 20240805 | 093900 | 939754160 | 13900 | 13900 | 13900 | 13900 | 56 |
| 546 | 20240805 | 093800 | 938975760 | 13900 | 13950 | 13950 | 13900 | 824 |
| 547 | 20240805 | 093700 | 927516590 | 13980 | 13980 | 13980 | 13980 | 231 |
| 548 | 20240805 | 093600 | 924287210 | 14000 | 13950 | 14010 | 13950 | 3027 |
| 549 | 20240805 | 093500 | 881921960 | 13900 | 13930 | 13930 | 13900 | 50 |
| 550 | 20240805 | 093400 | 881226660 | 13980 | 13840 | 13980 | 13840 | 1741 |
| 551 | 20240805 | 093300 | 857046890 | 13840 | 13840 | 13840 | 13830 | 707 |
| 552 | 20240805 | 093200 | 847264130 | 13750 | 13840 | 13840 | 13750 | 113 |
| 553 | 20240805 | 093100 | 845710010 | 13840 | 13790 | 13840 | 13760 | 318 |
| 554 | 20240805 | 093000 | 841330830 | 13840 | 13840 | 13840 | 13840 | 5 |
| 555 | 20240805 | 092900 | 841261630 | 13830 | 13840 | 13840 | 13830 | 9 |
| 556 | 20240805 | 092800 | 841137120 | 13760 | 13860 | 13860 | 13760 | 1162 |
| 557 | 20240805 | 092700 | 825109910 | 13860 | 13850 | 13860 | 13840 | 727 |
| 558 | 20240805 | 092600 | 815039870 | 13850 | 13770 | 13850 | 13770 | 922 |
| 559 | 20240805 | 092500 | 802317520 | 13770 | 13700 | 13770 | 13700 | 1201 |
| 560 | 20240805 | 092400 | 785812770 | 13710 | 13650 | 13750 | 13650 | 1629 |
| 561 | 20240805 | 092300 | 763464750 | 13650 | 13750 | 13750 | 13630 | 819 |
| 562 | 20240805 | 092200 | 752294580 | 13750 | 13650 | 13750 | 13610 | 1320 |
| 563 | 20240805 | 092100 | 734284550 | 13640 | 13560 | 13770 | 13550 | 810 |
| 564 | 20240805 | 092000 | 723257550 | 13640 | 13890 | 13890 | 13140 | 25906 |
| 565 | 20240805 | 091900 | 365941160 | 13890 | 13900 | 13900 | 13880 | 1087 |
| 566 | 20240805 | 091800 | 350833460 | 13910 | 13950 | 13960 | 13910 | 700 |
| 567 | 20240805 | 091700 | 341088590 | 13920 | 13960 | 13960 | 13920 | 745 |
| 568 | 20240805 | 091600 | 330716780 | 13960 | 13990 | 14000 | 13920 | 2218 |
| 569 | 20240805 | 091500 | 299771590 | 13990 | 14020 | 14020 | 13990 | 429 |
| 570 | 20240805 | 091400 | 293763170 | 14000 | 14030 | 14030 | 14000 | 710 |
| 571 | 20240805 | 091300 | 283812750 | 14050 | 14090 | 14100 | 14020 | 2040 |
| 572 | 20240805 | 091200 | 255112870 | 14030 | 14100 | 14100 | 14020 | 802 |
| 573 | 20240805 | 091100 | 243859550 | 14100 | 14030 | 14100 | 14030 | 300 |
| 574 | 20240805 | 091000 | 239642890 | 14030 | 14010 | 14030 | 14000 | 420 |
| 575 | 20240805 | 090900 | 233757130 | 14000 | 14030 | 14030 | 13950 | 598 |
| 576 | 20240805 | 090800 | 225398530 | 14010 | 13960 | 14010 | 13960 | 562 |
| 577 | 20240805 | 090700 | 217538280 | 13960 | 14020 | 14020 | 13950 | 1431 |
| 578 | 20240805 | 090600 | 197516540 | 14030 | 14070 | 14070 | 14010 | 2819 |
| 579 | 20240805 | 090500 | 157943010 | 14110 | 14080 | 14110 | 14060 | 1655 |
| 580 | 20240805 | 090400 | 134660590 | 14070 | 14190 | 14190 | 14070 | 1443 |
| 581 | 20240805 | 090300 | 114321360 | 14200 | 14230 | 14230 | 14100 | 2778 |
| 582 | 20240805 | 090200 | 75050230 | 14230 | 14260 | 14300 | 14230 | 1023 |
| 583 | 20240805 | 090100 | 60486410 | 14300 | 14350 | 14390 | 14250 | 1867 |
| 584 | 20240805 | 090000 | 33794180 | 14400 | 14450 | 14450 | 14400 | 2338 |