30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 183000 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 1478 |
| 3 | 20240812 | 182900 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 4 | 20240812 | 182800 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 5 | 20240812 | 182700 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 6 | 20240812 | 182600 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 7 | 20240812 | 182500 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 8 | 20240812 | 182400 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 9 | 20240812 | 182300 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 10 | 20240812 | 182200 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 11 | 20240812 | 182100 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 12 | 20240812 | 182000 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 13 | 20240812 | 181900 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 14 | 20240812 | 181800 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 15 | 20240812 | 181700 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 16 | 20240812 | 181600 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 17 | 20240812 | 181500 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 18 | 20240812 | 181400 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 19 | 20240812 | 181300 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 20 | 20240812 | 181200 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 21 | 20240812 | 181100 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 22 | 20240812 | 181000 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 23 | 20240812 | 180900 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 24 | 20240812 | 180800 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 25 | 20240812 | 180700 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 26 | 20240812 | 180600 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 27 | 20240812 | 180500 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 28 | 20240812 | 180400 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 29 | 20240812 | 180300 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 30 | 20240812 | 180200 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 31 | 20240812 | 180100 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 32 | 20240812 | 180000 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 1478 |
| 33 | 20240812 | 175900 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 34 | 20240812 | 175800 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 35 | 20240812 | 175700 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 36 | 20240812 | 175600 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 37 | 20240812 | 175500 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 38 | 20240812 | 175400 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 39 | 20240812 | 175300 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 40 | 20240812 | 175200 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 41 | 20240812 | 175100 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 42 | 20240812 | 175000 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 43 | 20240812 | 174900 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 44 | 20240812 | 174800 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 45 | 20240812 | 174700 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 46 | 20240812 | 174600 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 47 | 20240812 | 174500 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 48 | 20240812 | 174400 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 49 | 20240812 | 174300 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 50 | 20240812 | 174200 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 51 | 20240812 | 174100 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 52 | 20240812 | 174000 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 53 | 20240812 | 173900 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 54 | 20240812 | 173800 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 55 | 20240812 | 173700 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 56 | 20240812 | 173600 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 57 | 20240812 | 173500 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 58 | 20240812 | 173400 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 59 | 20240812 | 173300 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 60 | 20240812 | 173200 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 61 | 20240812 | 173100 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 62 | 20240812 | 173000 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 1478 |
| 63 | 20240812 | 172900 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 64 | 20240812 | 172800 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 65 | 20240812 | 172700 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 66 | 20240812 | 172600 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 67 | 20240812 | 172500 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 68 | 20240812 | 172400 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 69 | 20240812 | 172300 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 70 | 20240812 | 172200 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 71 | 20240812 | 172100 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 72 | 20240812 | 172000 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 73 | 20240812 | 171900 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 74 | 20240812 | 171800 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 75 | 20240812 | 171700 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 76 | 20240812 | 171600 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 77 | 20240812 | 171500 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 78 | 20240812 | 171400 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 79 | 20240812 | 171300 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 80 | 20240812 | 171200 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 81 | 20240812 | 171100 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 82 | 20240812 | 171000 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 83 | 20240812 | 170900 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 84 | 20240812 | 170800 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 85 | 20240812 | 170700 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 86 | 20240812 | 170600 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 87 | 20240812 | 170500 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 88 | 20240812 | 170400 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 89 | 20240812 | 170300 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 90 | 20240812 | 170200 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 91 | 20240812 | 170100 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 92 | 20240812 | 170000 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 1478 |
| 93 | 20240812 | 165900 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 94 | 20240812 | 165800 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 95 | 20240812 | 165700 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 96 | 20240812 | 165600 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 97 | 20240812 | 165500 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 98 | 20240812 | 165400 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 99 | 20240812 | 165300 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 100 | 20240812 | 165200 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 101 | 20240812 | 165100 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 102 | 20240812 | 165000 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 103 | 20240812 | 164900 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 104 | 20240812 | 164800 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 105 | 20240812 | 164700 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 106 | 20240812 | 164600 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 107 | 20240812 | 164500 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 108 | 20240812 | 164400 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 109 | 20240812 | 164300 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 110 | 20240812 | 164200 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 111 | 20240812 | 164100 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 112 | 20240812 | 164000 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 113 | 20240812 | 163900 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 114 | 20240812 | 163800 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 115 | 20240812 | 163700 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 116 | 20240812 | 163600 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 117 | 20240812 | 163500 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 118 | 20240812 | 163400 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 119 | 20240812 | 163300 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 120 | 20240812 | 163200 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 121 | 20240812 | 163100 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 122 | 20240812 | 163000 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 1478 |
| 123 | 20240812 | 162900 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 124 | 20240812 | 162800 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 125 | 20240812 | 162700 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 126 | 20240812 | 162600 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 127 | 20240812 | 162500 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 128 | 20240812 | 162400 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 129 | 20240812 | 162300 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 130 | 20240812 | 162200 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 131 | 20240812 | 162100 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 132 | 20240812 | 162000 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 133 | 20240812 | 161900 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 134 | 20240812 | 161800 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 135 | 20240812 | 161700 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 136 | 20240812 | 161600 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 137 | 20240812 | 161500 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 138 | 20240812 | 161400 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 139 | 20240812 | 161300 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 140 | 20240812 | 161200 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 141 | 20240812 | 161100 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 142 | 20240812 | 161000 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 143 | 20240812 | 160900 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 144 | 20240812 | 160800 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 145 | 20240812 | 160700 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 146 | 20240812 | 160600 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 147 | 20240812 | 160500 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 148 | 20240812 | 160400 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 149 | 20240812 | 160300 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 150 | 20240812 | 160200 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 151 | 20240812 | 160100 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 152 | 20240812 | 160000 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 1478 |
| 153 | 20240812 | 155900 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 154 | 20240812 | 155800 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 155 | 20240812 | 155700 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 156 | 20240812 | 155600 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 157 | 20240812 | 155500 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 158 | 20240812 | 155400 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 159 | 20240812 | 155300 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 160 | 20240812 | 155200 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 161 | 20240812 | 155100 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 162 | 20240812 | 155000 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 163 | 20240812 | 154900 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 164 | 20240812 | 154800 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 165 | 20240812 | 154700 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 166 | 20240812 | 154600 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 167 | 20240812 | 154500 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 168 | 20240812 | 154400 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 169 | 20240812 | 154300 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 170 | 20240812 | 154200 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 171 | 20240812 | 154100 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 172 | 20240812 | 154000 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 173 | 20240812 | 153900 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 174 | 20240812 | 153800 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 175 | 20240812 | 153700 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 176 | 20240812 | 153600 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 177 | 20240812 | 153500 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 178 | 20240812 | 153400 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 179 | 20240812 | 153300 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 180 | 20240812 | 153200 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 181 | 20240812 | 153100 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 0 |
| 182 | 20240812 | 153000 | 1865803800 | 15910 | 15910 | 15910 | 15910 | 2956 |
| 183 | 20240812 | 152900 | 1842288820 | 15880 | 15880 | 15880 | 15880 | 0 |
| 184 | 20240812 | 152800 | 1842288820 | 15880 | 15880 | 15880 | 15880 | 0 |
| 185 | 20240812 | 152700 | 1842288820 | 15880 | 15880 | 15880 | 15880 | 0 |
| 186 | 20240812 | 152600 | 1842288820 | 15880 | 15880 | 15880 | 15880 | 0 |
| 187 | 20240812 | 152500 | 1842288820 | 15880 | 15880 | 15880 | 15880 | 0 |
| 188 | 20240812 | 152400 | 1842288820 | 15880 | 15880 | 15880 | 15880 | 0 |
| 189 | 20240812 | 152300 | 1842288820 | 15880 | 15880 | 15880 | 15880 | 0 |
| 190 | 20240812 | 152200 | 1842288820 | 15880 | 15880 | 15880 | 15880 | 0 |
| 191 | 20240812 | 152100 | 1842288820 | 15880 | 15880 | 15880 | 15880 | 0 |
| 192 | 20240812 | 152000 | 1842288820 | 15880 | 15880 | 15880 | 15880 | 0 |
| 193 | 20240812 | 151900 | 1842288820 | 15880 | 15870 | 15880 | 15870 | 319 |
| 194 | 20240812 | 151800 | 1837224710 | 15880 | 15880 | 15880 | 15880 | 7 |
| 195 | 20240812 | 151700 | 1837113550 | 15890 | 15890 | 15890 | 15890 | 0 |
| 196 | 20240812 | 151600 | 1837113550 | 15890 | 15880 | 15910 | 15880 | 898 |
| 197 | 20240812 | 151500 | 1822845040 | 15880 | 15870 | 15880 | 15870 | 20 |
| 198 | 20240812 | 151400 | 1822527590 | 15870 | 15870 | 15880 | 15870 | 59 |
| 199 | 20240812 | 151300 | 1821591190 | 15880 | 15880 | 15880 | 15880 | 3 |
| 200 | 20240812 | 151200 | 1821543550 | 15870 | 15870 | 15870 | 15870 | 38 |
| 201 | 20240812 | 151100 | 1820940490 | 15860 | 15860 | 15860 | 15860 | 0 |
| 202 | 20240812 | 151000 | 1820940490 | 15860 | 15880 | 15880 | 15860 | 138 |
| 203 | 20240812 | 150900 | 1818749510 | 15880 | 15900 | 15900 | 15880 | 244 |
| 204 | 20240812 | 150800 | 1814872300 | 15900 | 15900 | 15900 | 15900 | 14 |
| 205 | 20240812 | 150700 | 1814649700 | 15900 | 15900 | 15900 | 15900 | 0 |
| 206 | 20240812 | 150600 | 1814649700 | 15900 | 15900 | 15900 | 15870 | 423 |
| 207 | 20240812 | 150500 | 1807931140 | 15900 | 15900 | 15900 | 15890 | 53 |
| 208 | 20240812 | 150400 | 1807088450 | 15890 | 15890 | 15900 | 15890 | 29 |
| 209 | 20240812 | 150300 | 1806627580 | 15890 | 15880 | 15890 | 15880 | 609 |
| 210 | 20240812 | 150200 | 1796950610 | 15880 | 15880 | 15890 | 15880 | 622 |
| 211 | 20240812 | 150100 | 1787073210 | 15890 | 15890 | 15890 | 15890 | 10 |
| 212 | 20240812 | 150000 | 1786914310 | 15890 | 15900 | 15900 | 15880 | 621 |
| 213 | 20240812 | 145900 | 1777052400 | 15900 | 15900 | 15900 | 15900 | 0 |
| 214 | 20240812 | 145800 | 1777052400 | 15900 | 15910 | 15910 | 15900 | 99 |
| 215 | 20240812 | 145700 | 1775478290 | 15910 | 15910 | 15910 | 15910 | 403 |
| 216 | 20240812 | 145600 | 1769066560 | 15910 | 15900 | 15910 | 15900 | 245 |
| 217 | 20240812 | 145500 | 1765171010 | 15890 | 15890 | 15890 | 15890 | 240 |
| 218 | 20240812 | 145400 | 1761357410 | 15890 | 15880 | 15890 | 15880 | 326 |
| 219 | 20240812 | 145300 | 1756178030 | 15880 | 15880 | 15880 | 15880 | 0 |
| 220 | 20240812 | 145200 | 1756178030 | 15880 | 15880 | 15880 | 15880 | 1 |
| 221 | 20240812 | 145100 | 1756162150 | 15840 | 15840 | 15850 | 15830 | 1133 |
| 222 | 20240812 | 145000 | 1738215390 | 15830 | 15840 | 15840 | 15830 | 92 |
| 223 | 20240812 | 144900 | 1736758420 | 15830 | 15850 | 15850 | 15830 | 116 |
| 224 | 20240812 | 144800 | 1734921410 | 15840 | 15900 | 15900 | 15840 | 351 |
| 225 | 20240812 | 144700 | 1729358760 | 15880 | 15900 | 15900 | 15880 | 25 |
| 226 | 20240812 | 144600 | 1728961690 | 15880 | 15890 | 15890 | 15880 | 23 |
| 227 | 20240812 | 144500 | 1728596440 | 15910 | 15890 | 15910 | 15880 | 43 |
| 228 | 20240812 | 144400 | 1727913510 | 15880 | 15880 | 15880 | 15880 | 111 |
| 229 | 20240812 | 144300 | 1726150830 | 15860 | 15840 | 15860 | 15840 | 13 |
| 230 | 20240812 | 144200 | 1725944750 | 15840 | 15860 | 15860 | 15840 | 487 |
| 231 | 20240812 | 144100 | 1718229770 | 15860 | 15860 | 15860 | 15860 | 56 |
| 232 | 20240812 | 144000 | 1717341610 | 15850 | 15860 | 15860 | 15850 | 21 |
| 233 | 20240812 | 143900 | 1717008700 | 15860 | 15860 | 15860 | 15860 | 6 |
| 234 | 20240812 | 143800 | 1716913540 | 15850 | 15850 | 15850 | 15850 | 14 |
| 235 | 20240812 | 143700 | 1716691640 | 15860 | 15840 | 15860 | 15840 | 31 |
| 236 | 20240812 | 143600 | 1716200500 | 15830 | 15880 | 15880 | 15830 | 534 |
| 237 | 20240812 | 143500 | 1707735000 | 15880 | 15890 | 15890 | 15880 | 31 |
| 238 | 20240812 | 143400 | 1707242660 | 15890 | 15910 | 15910 | 15890 | 42 |
| 239 | 20240812 | 143300 | 1706575050 | 15910 | 15910 | 15910 | 15910 | 6 |
| 240 | 20240812 | 143200 | 1706479590 | 15900 | 15900 | 15900 | 15900 | 5 |
| 241 | 20240812 | 143100 | 1706400090 | 15900 | 15890 | 15900 | 15890 | 172 |
| 242 | 20240812 | 143000 | 1703665610 | 15900 | 15900 | 15900 | 15900 | 21 |
| 243 | 20240812 | 142900 | 1703331710 | 15860 | 15910 | 15910 | 15860 | 180 |
| 244 | 20240812 | 142800 | 1700474240 | 15910 | 15910 | 15910 | 15910 | 11 |
| 245 | 20240812 | 142700 | 1700299230 | 15910 | 15920 | 15920 | 15910 | 102 |
| 246 | 20240812 | 142600 | 1698676400 | 15920 | 15920 | 15920 | 15910 | 29 |
| 247 | 20240812 | 142500 | 1698214920 | 15920 | 15920 | 15920 | 15920 | 10 |
| 248 | 20240812 | 142400 | 1698055720 | 15920 | 15910 | 15920 | 15910 | 56 |
| 249 | 20240812 | 142300 | 1697164660 | 15910 | 15910 | 15910 | 15910 | 181 |
| 250 | 20240812 | 142200 | 1694284950 | 15900 | 15900 | 15900 | 15900 | 1 |
| 251 | 20240812 | 142100 | 1694269050 | 15900 | 15910 | 15910 | 15900 | 66 |
| 252 | 20240812 | 142000 | 1693219640 | 15910 | 15890 | 15910 | 15890 | 20 |
| 253 | 20240812 | 141900 | 1692901820 | 15890 | 15880 | 15890 | 15880 | 38 |
| 254 | 20240812 | 141800 | 1692298260 | 15880 | 15870 | 15890 | 15870 | 41 |
| 255 | 20240812 | 141700 | 1691646910 | 15880 | 15870 | 15880 | 15870 | 83 |
| 256 | 20240812 | 141600 | 1690329030 | 15870 | 15870 | 15880 | 15870 | 16 |
| 257 | 20240812 | 141500 | 1690075060 | 15880 | 15880 | 15880 | 15870 | 36 |
| 258 | 20240812 | 141400 | 1689503670 | 15870 | 15880 | 15880 | 15870 | 161 |
| 259 | 20240812 | 141300 | 1686947030 | 15880 | 15880 | 15890 | 15880 | 44 |
| 260 | 20240812 | 141200 | 1686247940 | 15880 | 15890 | 15890 | 15880 | 14 |
| 261 | 20240812 | 141100 | 1686025570 | 15880 | 15870 | 15890 | 15870 | 28 |
| 262 | 20240812 | 141000 | 1685581150 | 15870 | 15890 | 15890 | 15870 | 118 |
| 263 | 20240812 | 140900 | 1683706490 | 15880 | 15910 | 15910 | 15880 | 70 |
| 264 | 20240812 | 140800 | 1682593760 | 15900 | 15890 | 15910 | 15890 | 387 |
| 265 | 20240812 | 140700 | 1676437000 | 15890 | 15890 | 15900 | 15880 | 173 |
| 266 | 20240812 | 140600 | 1673686470 | 15880 | 15890 | 15890 | 15880 | 85 |
| 267 | 20240812 | 140500 | 1672335940 | 15890 | 15880 | 15890 | 15880 | 15 |
| 268 | 20240812 | 140400 | 1672097690 | 15880 | 15880 | 15890 | 15870 | 219 |
| 269 | 20240812 | 140300 | 1668619790 | 15870 | 15870 | 15880 | 15870 | 14 |
| 270 | 20240812 | 140200 | 1668397550 | 15870 | 15850 | 15870 | 15850 | 120 |
| 271 | 20240812 | 140100 | 1666493430 | 15850 | 15850 | 15860 | 15850 | 10 |
| 272 | 20240812 | 140000 | 1666334920 | 15860 | 15860 | 15860 | 15850 | 71 |
| 273 | 20240812 | 135900 | 1665208920 | 15850 | 15860 | 15860 | 15850 | 39 |
| 274 | 20240812 | 135800 | 1664590690 | 15860 | 15850 | 15860 | 15850 | 14 |
| 275 | 20240812 | 135700 | 1664368730 | 15850 | 15860 | 15860 | 15840 | 16 |
| 276 | 20240812 | 135600 | 1664115130 | 15840 | 15830 | 15850 | 15830 | 284 |
| 277 | 20240812 | 135500 | 1659614940 | 15840 | 15820 | 15840 | 15820 | 104 |
| 278 | 20240812 | 135400 | 1657968620 | 15820 | 15830 | 15830 | 15820 | 16 |
| 279 | 20240812 | 135300 | 1657715440 | 15820 | 15820 | 15830 | 15820 | 59 |
| 280 | 20240812 | 135200 | 1656782000 | 15820 | 15820 | 15830 | 15820 | 18 |
| 281 | 20240812 | 135100 | 1656497130 | 15820 | 15830 | 15830 | 15820 | 21 |
| 282 | 20240812 | 135000 | 1656164780 | 15820 | 15820 | 15820 | 15820 | 10 |
| 283 | 20240812 | 134900 | 1656006580 | 15830 | 15830 | 15830 | 15820 | 75 |
| 284 | 20240812 | 134800 | 1654819350 | 15840 | 15840 | 15840 | 15830 | 14 |
| 285 | 20240812 | 134700 | 1654597660 | 15830 | 15830 | 15840 | 15830 | 11 |
| 286 | 20240812 | 134600 | 1654423490 | 15830 | 15840 | 15840 | 15830 | 14 |
| 287 | 20240812 | 134500 | 1654201810 | 15830 | 15850 | 15850 | 15830 | 17 |
| 288 | 20240812 | 134400 | 1653932480 | 15840 | 15830 | 15840 | 15820 | 113 |
| 289 | 20240812 | 134300 | 1652143170 | 15820 | 15820 | 15830 | 15820 | 11 |
| 290 | 20240812 | 134200 | 1651969100 | 15820 | 15830 | 15830 | 15820 | 13 |
| 291 | 20240812 | 134100 | 1651763380 | 15820 | 15820 | 15830 | 15820 | 17 |
| 292 | 20240812 | 134000 | 1651494380 | 15820 | 15820 | 15820 | 15820 | 7 |
| 293 | 20240812 | 133900 | 1651383640 | 15820 | 15820 | 15850 | 15810 | 53 |
| 294 | 20240812 | 133800 | 1650545150 | 15810 | 15810 | 15810 | 15800 | 38 |
| 295 | 20240812 | 133700 | 1649944430 | 15810 | 15790 | 15810 | 15790 | 64 |
| 296 | 20240812 | 133600 | 1648933210 | 15790 | 15800 | 15800 | 15780 | 9 |
| 297 | 20240812 | 133500 | 1648791090 | 15780 | 15780 | 15780 | 15780 | 21 |
| 298 | 20240812 | 133400 | 1648459710 | 15770 | 15770 | 15790 | 15770 | 7 |
| 299 | 20240812 | 133300 | 1648349300 | 15770 | 15790 | 15790 | 15770 | 209 |
| 300 | 20240812 | 133200 | 1645051320 | 15780 | 15770 | 15790 | 15770 | 148 |
| 301 | 20240812 | 133100 | 1642714960 | 15790 | 15780 | 15790 | 15770 | 9 |
| 302 | 20240812 | 133000 | 1642572990 | 15760 | 15770 | 15790 | 15760 | 1340 |
| 303 | 20240812 | 132900 | 1621441760 | 15760 | 15760 | 15770 | 15750 | 293 |
| 304 | 20240812 | 132800 | 1616824080 | 15760 | 15750 | 15760 | 15750 | 54 |
| 305 | 20240812 | 132700 | 1615973280 | 15750 | 15760 | 15760 | 15750 | 76 |
| 306 | 20240812 | 132600 | 1614775620 | 15760 | 15750 | 15760 | 15750 | 12 |
| 307 | 20240812 | 132500 | 1614586550 | 15750 | 15750 | 15760 | 15750 | 63 |
| 308 | 20240812 | 132400 | 1613593750 | 15750 | 15760 | 15760 | 15750 | 13 |
| 309 | 20240812 | 132300 | 1613388970 | 15750 | 15750 | 15760 | 15750 | 64 |
| 310 | 20240812 | 132200 | 1612380920 | 15750 | 15750 | 15750 | 15740 | 67 |
| 311 | 20240812 | 132100 | 1611325740 | 15750 | 15760 | 15760 | 15750 | 147 |
| 312 | 20240812 | 132000 | 1609010440 | 15750 | 15740 | 15750 | 15740 | 157 |
| 313 | 20240812 | 131900 | 1606537960 | 15740 | 15750 | 15750 | 15740 | 62 |
| 314 | 20240812 | 131800 | 1605561540 | 15760 | 15760 | 15760 | 15750 | 79 |
| 315 | 20240812 | 131700 | 1604317230 | 15750 | 15760 | 15770 | 15750 | 75 |
| 316 | 20240812 | 131600 | 1603134660 | 15760 | 15750 | 15770 | 15750 | 17 |
| 317 | 20240812 | 131500 | 1602866710 | 15760 | 15780 | 15780 | 15760 | 398 |
| 318 | 20240812 | 131400 | 1596591330 | 15780 | 15790 | 15790 | 15780 | 144 |
| 319 | 20240812 | 131300 | 1594318950 | 15780 | 15780 | 15780 | 15780 | 19 |
| 320 | 20240812 | 131200 | 1594019130 | 15780 | 15800 | 15800 | 15780 | 76 |
| 321 | 20240812 | 131100 | 1592819150 | 15780 | 15780 | 15790 | 15780 | 9 |
| 322 | 20240812 | 131000 | 1592677080 | 15780 | 15780 | 15790 | 15770 | 185 |
| 323 | 20240812 | 130900 | 1589758270 | 15770 | 15780 | 15780 | 15770 | 41 |
| 324 | 20240812 | 130800 | 1589111640 | 15770 | 15780 | 15780 | 15770 | 88 |
| 325 | 20240812 | 130700 | 1587723550 | 15780 | 15780 | 15790 | 15770 | 86 |
| 326 | 20240812 | 130600 | 1586366420 | 15780 | 15800 | 15800 | 15780 | 318 |
| 327 | 20240812 | 130500 | 1581345220 | 15790 | 15800 | 15800 | 15790 | 68 |
| 328 | 20240812 | 130400 | 1580271350 | 15800 | 15800 | 15800 | 15790 | 10 |
| 329 | 20240812 | 130300 | 1580113390 | 15790 | 15800 | 15800 | 15790 | 91 |
| 330 | 20240812 | 130200 | 1578676120 | 15800 | 15780 | 15800 | 15780 | 98 |
| 331 | 20240812 | 130100 | 1577128570 | 15780 | 15780 | 15780 | 15780 | 78 |
| 332 | 20240812 | 130000 | 1575897730 | 15790 | 15800 | 15800 | 15780 | 84 |
| 333 | 20240812 | 125900 | 1574571360 | 15780 | 15790 | 15800 | 15780 | 90 |
| 334 | 20240812 | 125800 | 1573150430 | 15790 | 15800 | 15800 | 15790 | 34 |
| 335 | 20240812 | 125700 | 1572613240 | 15790 | 15790 | 15810 | 15790 | 341 |
| 336 | 20240812 | 125600 | 1567223490 | 15790 | 15790 | 15790 | 15780 | 10 |
| 337 | 20240812 | 125500 | 1567065640 | 15780 | 15770 | 15790 | 15770 | 160 |
| 338 | 20240812 | 125400 | 1564540380 | 15770 | 15770 | 15780 | 15770 | 90 |
| 339 | 20240812 | 125300 | 1563121030 | 15770 | 15780 | 15780 | 15770 | 19 |
| 340 | 20240812 | 125200 | 1562821260 | 15770 | 15770 | 15770 | 15760 | 116 |
| 341 | 20240812 | 125100 | 1560992500 | 15770 | 15760 | 15770 | 15750 | 25 |
| 342 | 20240812 | 125000 | 1560598460 | 15750 | 15770 | 15770 | 15750 | 215 |
| 343 | 20240812 | 124900 | 1557210680 | 15760 | 15760 | 15770 | 15760 | 33 |
| 344 | 20240812 | 124800 | 1556690550 | 15760 | 15770 | 15770 | 15760 | 85 |
| 345 | 20240812 | 124700 | 1555350900 | 15760 | 15760 | 15770 | 15760 | 122 |
| 346 | 20240812 | 124600 | 1553427520 | 15770 | 15750 | 15770 | 15750 | 67 |
| 347 | 20240812 | 124500 | 1552371600 | 15750 | 15760 | 15760 | 15750 | 299 |
| 348 | 20240812 | 124400 | 1547661720 | 15760 | 15770 | 15770 | 15760 | 65 |
| 349 | 20240812 | 124300 | 1546637280 | 15760 | 15790 | 15790 | 15760 | 642 |
| 350 | 20240812 | 124200 | 1536513930 | 15780 | 15770 | 15780 | 15770 | 66 |
| 351 | 20240812 | 124100 | 1535472490 | 15780 | 15770 | 15780 | 15770 | 59 |
| 352 | 20240812 | 124000 | 1534542000 | 15770 | 15780 | 15780 | 15770 | 59 |
| 353 | 20240812 | 123900 | 1533611020 | 15770 | 15760 | 15770 | 15760 | 114 |
| 354 | 20240812 | 123800 | 1531814030 | 15760 | 15760 | 15770 | 15760 | 60 |
| 355 | 20240812 | 123700 | 1530868380 | 15760 | 15760 | 15760 | 15760 | 59 |
| 356 | 20240812 | 123600 | 1529938540 | 15750 | 15760 | 15770 | 15750 | 85 |
| 357 | 20240812 | 123500 | 1528598950 | 15760 | 15760 | 15770 | 15750 | 88 |
| 358 | 20240812 | 123400 | 1527211980 | 15750 | 15750 | 15750 | 15740 | 101 |
| 359 | 20240812 | 123300 | 1525621260 | 15740 | 15750 | 15750 | 15740 | 8 |
| 360 | 20240812 | 123200 | 1525495290 | 15740 | 15750 | 15750 | 15740 | 136 |
| 361 | 20240812 | 123100 | 1523353860 | 15740 | 15750 | 15750 | 15740 | 10 |
| 362 | 20240812 | 123000 | 1523196390 | 15750 | 15750 | 15750 | 15740 | 63 |
| 363 | 20240812 | 122900 | 1522204170 | 15740 | 15750 | 15750 | 15740 | 72 |
| 364 | 20240812 | 122800 | 1521070430 | 15750 | 15750 | 15760 | 15750 | 12 |
| 365 | 20240812 | 122700 | 1520881370 | 15750 | 15740 | 15750 | 15740 | 221 |
| 366 | 20240812 | 122600 | 1517400630 | 15740 | 15750 | 15750 | 15740 | 4 |
| 367 | 20240812 | 122500 | 1517337660 | 15740 | 15740 | 15740 | 15730 | 135 |
| 368 | 20240812 | 122400 | 1515212780 | 15730 | 15730 | 15750 | 15720 | 147 |
| 369 | 20240812 | 122300 | 1512900450 | 15740 | 15740 | 15740 | 15740 | 18 |
| 370 | 20240812 | 122200 | 1512617130 | 15720 | 15720 | 15730 | 15720 | 129 |
| 371 | 20240812 | 122100 | 1510588510 | 15720 | 15720 | 15720 | 15720 | 4 |
| 372 | 20240812 | 122000 | 1510525630 | 15730 | 15730 | 15730 | 15720 | 59 |
| 373 | 20240812 | 121900 | 1509597590 | 15730 | 15730 | 15740 | 15730 | 56 |
| 374 | 20240812 | 121800 | 1508716670 | 15740 | 15740 | 15750 | 15740 | 78 |
| 375 | 20240812 | 121700 | 1507488900 | 15740 | 15730 | 15740 | 15720 | 126 |
| 376 | 20240812 | 121600 | 1505506260 | 15720 | 15730 | 15730 | 15720 | 62 |
| 377 | 20240812 | 121500 | 1504531570 | 15720 | 15710 | 15720 | 15710 | 37 |
| 378 | 20240812 | 121400 | 1503949940 | 15720 | 15710 | 15720 | 15710 | 75 |
| 379 | 20240812 | 121300 | 1502770980 | 15710 | 15710 | 15720 | 15710 | 59 |
| 380 | 20240812 | 121200 | 1501844040 | 15710 | 15710 | 15720 | 15710 | 632 |
| 381 | 20240812 | 121100 | 1491909180 | 15710 | 15730 | 15730 | 15710 | 264 |
| 382 | 20240812 | 121000 | 1487760650 | 15730 | 15740 | 15740 | 15720 | 616 |
| 383 | 20240812 | 120900 | 1478072390 | 15730 | 15730 | 15740 | 15730 | 81 |
| 384 | 20240812 | 120800 | 1476798210 | 15730 | 15730 | 15740 | 15730 | 26 |
| 385 | 20240812 | 120700 | 1476389180 | 15730 | 15720 | 15730 | 15720 | 149 |
| 386 | 20240812 | 120600 | 1474045940 | 15720 | 15740 | 15740 | 15720 | 18 |
| 387 | 20240812 | 120500 | 1473762810 | 15730 | 15740 | 15740 | 15730 | 277 |
| 388 | 20240812 | 120400 | 1469404850 | 15740 | 15730 | 15740 | 15730 | 173 |
| 389 | 20240812 | 120300 | 1466682460 | 15740 | 15740 | 15740 | 15730 | 636 |
| 390 | 20240812 | 120200 | 1456671850 | 15750 | 15760 | 15770 | 15750 | 450 |
| 391 | 20240812 | 120100 | 1449582240 | 15760 | 15770 | 15770 | 15760 | 6 |
| 392 | 20240812 | 120000 | 1449487630 | 15760 | 15770 | 15770 | 15760 | 137 |
| 393 | 20240812 | 115900 | 1447327940 | 15770 | 15770 | 15770 | 15760 | 38 |
| 394 | 20240812 | 115800 | 1446728720 | 15770 | 15760 | 15770 | 15760 | 62 |
| 395 | 20240812 | 115700 | 1445751550 | 15770 | 15760 | 15770 | 15760 | 66 |
| 396 | 20240812 | 115600 | 1444710740 | 15760 | 15770 | 15770 | 15760 | 68 |
| 397 | 20240812 | 115500 | 1443639000 | 15770 | 15770 | 15770 | 15760 | 611 |
| 398 | 20240812 | 115400 | 1434004050 | 15770 | 15750 | 15770 | 15750 | 3 |
| 399 | 20240812 | 115300 | 1433956780 | 15770 | 15770 | 15770 | 15740 | 6542 |
| 400 | 20240812 | 115200 | 1330973400 | 15770 | 15760 | 15770 | 15740 | 4971 |
| 401 | 20240812 | 115100 | 1252630370 | 15760 | 15770 | 15770 | 15760 | 18 |
| 402 | 20240812 | 115000 | 1252346530 | 15760 | 15790 | 15790 | 15760 | 634 |
| 403 | 20240812 | 114900 | 1242344680 | 15780 | 15800 | 15800 | 15780 | 5 |
| 404 | 20240812 | 114800 | 1242265760 | 15770 | 15790 | 15790 | 15770 | 1501 |
| 405 | 20240812 | 114700 | 1218583170 | 15790 | 15800 | 15800 | 15790 | 60 |
| 406 | 20240812 | 114600 | 1217635700 | 15800 | 15800 | 15800 | 15790 | 47 |
| 407 | 20240812 | 114500 | 1216893110 | 15800 | 15800 | 15800 | 15800 | 2 |
| 408 | 20240812 | 114400 | 1216861510 | 15790 | 15800 | 15810 | 15790 | 554 |
| 409 | 20240812 | 114300 | 1208109590 | 15810 | 15810 | 15810 | 15800 | 8 |
| 410 | 20240812 | 114200 | 1207983130 | 15810 | 15810 | 15810 | 15800 | 87 |
| 411 | 20240812 | 114100 | 1206608170 | 15820 | 15820 | 15820 | 15820 | 7 |
| 412 | 20240812 | 114000 | 1206497430 | 15810 | 15830 | 15830 | 15810 | 135 |
| 413 | 20240812 | 113900 | 1204360750 | 15810 | 15790 | 15820 | 15790 | 273 |
| 414 | 20240812 | 113800 | 1200046590 | 15790 | 15800 | 15800 | 15790 | 7 |
| 415 | 20240812 | 113700 | 1199936010 | 15800 | 15800 | 15800 | 15790 | 58 |
| 416 | 20240812 | 113600 | 1199019620 | 15810 | 15810 | 15810 | 15800 | 10 |
| 417 | 20240812 | 113500 | 1198861540 | 15810 | 15820 | 15820 | 15800 | 38 |
| 418 | 20240812 | 113400 | 1198260760 | 15790 | 15810 | 15810 | 15790 | 601 |
| 419 | 20240812 | 113300 | 1188764240 | 15790 | 15800 | 15820 | 15790 | 502 |
| 420 | 20240812 | 113200 | 1180835030 | 15800 | 15820 | 15820 | 15800 | 510 |
| 421 | 20240812 | 113100 | 1172773550 | 15810 | 15810 | 15820 | 15810 | 57 |
| 422 | 20240812 | 113000 | 1171872330 | 15820 | 15810 | 15820 | 15810 | 57 |
| 423 | 20240812 | 112900 | 1170971100 | 15810 | 15810 | 15820 | 15810 | 293 |
| 424 | 20240812 | 112800 | 1166338760 | 15800 | 15800 | 15810 | 15800 | 53 |
| 425 | 20240812 | 112700 | 1165501350 | 15810 | 15810 | 15810 | 15800 | 68 |
| 426 | 20240812 | 112600 | 1164426290 | 15800 | 15800 | 15800 | 15790 | 412 |
| 427 | 20240812 | 112500 | 1157917210 | 15800 | 15800 | 15800 | 15790 | 8 |
| 428 | 20240812 | 112400 | 1157790830 | 15790 | 15800 | 15800 | 15790 | 395 |
| 429 | 20240812 | 112300 | 1151553690 | 15790 | 15790 | 15810 | 15790 | 13 |
| 430 | 20240812 | 112200 | 1151348400 | 15800 | 15820 | 15820 | 15800 | 266 |
| 431 | 20240812 | 112100 | 1147145520 | 15810 | 15800 | 15820 | 15800 | 7 |
| 432 | 20240812 | 112000 | 1147034850 | 15810 | 15800 | 15810 | 15800 | 50 |
| 433 | 20240812 | 111900 | 1146244370 | 15810 | 15800 | 15810 | 15800 | 58 |
| 434 | 20240812 | 111800 | 1145327910 | 15810 | 15810 | 15810 | 15810 | 6 |
| 435 | 20240812 | 111700 | 1145233050 | 15800 | 15800 | 15810 | 15800 | 112 |
| 436 | 20240812 | 111600 | 1143463430 | 15800 | 15790 | 15800 | 15790 | 49 |
| 437 | 20240812 | 111500 | 1142689300 | 15790 | 15800 | 15810 | 15790 | 75 |
| 438 | 20240812 | 111400 | 1141504300 | 15800 | 15810 | 15810 | 15800 | 54 |
| 439 | 20240812 | 111300 | 1140650790 | 15810 | 15810 | 15810 | 15800 | 64 |
| 440 | 20240812 | 111200 | 1139639480 | 15810 | 15790 | 15810 | 15790 | 328 |
| 441 | 20240812 | 111100 | 1134457580 | 15800 | 15800 | 15800 | 15790 | 130 |
| 442 | 20240812 | 111000 | 1132404600 | 15800 | 15780 | 15800 | 15780 | 59 |
| 443 | 20240812 | 110900 | 1131473550 | 15770 | 15790 | 15790 | 15760 | 914 |
| 444 | 20240812 | 110800 | 1117060430 | 15790 | 15820 | 15820 | 15780 | 4977 |
| 445 | 20240812 | 110700 | 1038437850 | 15830 | 15830 | 15830 | 15830 | 2 |
| 446 | 20240812 | 110600 | 1038406190 | 15830 | 15830 | 15830 | 15820 | 685 |
| 447 | 20240812 | 110500 | 1027563220 | 15820 | 15820 | 15830 | 15820 | 261 |
| 448 | 20240812 | 110400 | 1023433120 | 15820 | 15820 | 15830 | 15810 | 47 |
| 449 | 20240812 | 110300 | 1022689760 | 15820 | 15840 | 15840 | 15820 | 413 |
| 450 | 20240812 | 110200 | 1016155730 | 15830 | 15840 | 15840 | 15830 | 82 |
| 451 | 20240812 | 110100 | 1014857460 | 15840 | 15840 | 15840 | 15830 | 62 |
| 452 | 20240812 | 110000 | 1013875910 | 15840 | 15840 | 15840 | 15830 | 30 |
| 453 | 20240812 | 105900 | 1013400730 | 15830 | 15840 | 15850 | 15830 | 48 |
| 454 | 20240812 | 105800 | 1012640580 | 15840 | 15840 | 15850 | 15840 | 109 |
| 455 | 20240812 | 105700 | 1010913950 | 15850 | 15840 | 15860 | 15840 | 39 |
| 456 | 20240812 | 105600 | 1010295660 | 15860 | 15860 | 15860 | 15840 | 108 |
| 457 | 20240812 | 105500 | 1008583860 | 15850 | 15850 | 15870 | 15850 | 245 |
| 458 | 20240812 | 105400 | 1004697030 | 15850 | 15860 | 15860 | 15850 | 18 |
| 459 | 20240812 | 105300 | 1004411560 | 15860 | 15860 | 15870 | 15860 | 164 |
| 460 | 20240812 | 105200 | 1001810450 | 15860 | 15870 | 15870 | 15850 | 43 |
| 461 | 20240812 | 105100 | 1001128460 | 15830 | 15870 | 15870 | 15830 | 3 |
| 462 | 20240812 | 105000 | 1001080930 | 15870 | 15810 | 15870 | 15810 | 415 |
| 463 | 20240812 | 104900 | 994512330 | 15820 | 15820 | 15820 | 15810 | 518 |
| 464 | 20240812 | 104800 | 986317590 | 15810 | 15820 | 15820 | 15810 | 708 |
| 465 | 20240812 | 104700 | 975117540 | 15820 | 15820 | 15820 | 15810 | 111 |
| 466 | 20240812 | 104600 | 973362480 | 15810 | 15830 | 15830 | 15810 | 959 |
| 467 | 20240812 | 104500 | 958189570 | 15840 | 15840 | 15840 | 15830 | 79 |
| 468 | 20240812 | 104400 | 956938730 | 15840 | 15830 | 15840 | 15830 | 514 |
| 469 | 20240812 | 104300 | 948801980 | 15840 | 15840 | 15840 | 15840 | 28 |
| 470 | 20240812 | 104200 | 948358460 | 15830 | 15830 | 15830 | 15820 | 959 |
| 471 | 20240812 | 104100 | 933180880 | 15820 | 15830 | 15830 | 15820 | 86 |
| 472 | 20240812 | 104000 | 931820060 | 15830 | 15830 | 15830 | 15820 | 144 |
| 473 | 20240812 | 103900 | 929541460 | 15830 | 15840 | 15840 | 15820 | 770 |
| 474 | 20240812 | 103800 | 917351450 | 15850 | 15840 | 15850 | 15840 | 623 |
| 475 | 20240812 | 103700 | 907482880 | 15850 | 15850 | 15850 | 15840 | 613 |
| 476 | 20240812 | 103600 | 897772690 | 15850 | 15860 | 15860 | 15850 | 66 |
| 477 | 20240812 | 103500 | 896726540 | 15860 | 15860 | 15860 | 15850 | 508 |
| 478 | 20240812 | 103400 | 888674660 | 15860 | 15880 | 15880 | 15850 | 609 |
| 479 | 20240812 | 103300 | 879021010 | 15870 | 15860 | 15890 | 15860 | 139 |
| 480 | 20240812 | 103200 | 876815220 | 15860 | 15860 | 15860 | 15850 | 66 |
| 481 | 20240812 | 103100 | 875769040 | 15860 | 15860 | 15860 | 15860 | 31 |
| 482 | 20240812 | 103000 | 875277380 | 15860 | 15860 | 15870 | 15850 | 1481 |
| 483 | 20240812 | 102900 | 851802440 | 15860 | 15850 | 15860 | 15850 | 78 |
| 484 | 20240812 | 102800 | 850565870 | 15860 | 15860 | 15860 | 15860 | 13 |
| 485 | 20240812 | 102700 | 850359690 | 15860 | 15870 | 15870 | 15860 | 74 |
| 486 | 20240812 | 102600 | 849185510 | 15860 | 15860 | 15870 | 15860 | 331 |
| 487 | 20240812 | 102500 | 843935460 | 15870 | 15860 | 15870 | 15850 | 39 |
| 488 | 20240812 | 102400 | 843317210 | 15860 | 15850 | 15860 | 15850 | 24 |
| 489 | 20240812 | 102300 | 842936580 | 15850 | 15850 | 15860 | 15840 | 269 |
| 490 | 20240812 | 102200 | 838673780 | 15860 | 15850 | 15860 | 15850 | 44 |
| 491 | 20240812 | 102100 | 837976310 | 15850 | 15870 | 15870 | 15850 | 55 |
| 492 | 20240812 | 102000 | 837104190 | 15870 | 15850 | 15870 | 15850 | 116 |
| 493 | 20240812 | 101900 | 835263950 | 15840 | 15860 | 15880 | 15840 | 182 |
| 494 | 20240812 | 101800 | 832380060 | 15880 | 15860 | 15880 | 15850 | 123 |
| 495 | 20240812 | 101700 | 830430310 | 15860 | 15870 | 15870 | 15860 | 48 |
| 496 | 20240812 | 101600 | 829668840 | 15890 | 15850 | 15890 | 15850 | 18 |
| 497 | 20240812 | 101500 | 829383370 | 15850 | 15840 | 15850 | 15840 | 97 |
| 498 | 20240812 | 101400 | 827846880 | 15830 | 15830 | 15850 | 15830 | 17 |
| 499 | 20240812 | 101300 | 827577630 | 15820 | 15840 | 15840 | 15810 | 484 |
| 500 | 20240812 | 101200 | 819919640 | 15850 | 15850 | 15910 | 15840 | 474 |
| 501 | 20240812 | 101100 | 812410530 | 15860 | 15900 | 15900 | 15850 | 1139 |
| 502 | 20240812 | 101000 | 794345690 | 15900 | 15920 | 15920 | 15900 | 99 |
| 503 | 20240812 | 100900 | 792770980 | 15920 | 15920 | 15950 | 15900 | 526 |
| 504 | 20240812 | 100800 | 784402770 | 15920 | 15890 | 15920 | 15890 | 183 |
| 505 | 20240812 | 100700 | 781493280 | 15890 | 15890 | 15890 | 15890 | 92 |
| 506 | 20240812 | 100600 | 780031400 | 15890 | 15870 | 15890 | 15870 | 199 |
| 507 | 20240812 | 100500 | 776871550 | 15870 | 15880 | 15880 | 15870 | 316 |
| 508 | 20240812 | 100400 | 771855890 | 15880 | 15870 | 15880 | 15860 | 195 |
| 509 | 20240812 | 100300 | 768760380 | 15870 | 15880 | 15880 | 15870 | 76 |
| 510 | 20240812 | 100200 | 767553970 | 15870 | 15870 | 15880 | 15870 | 35 |
| 511 | 20240812 | 100100 | 766998390 | 15890 | 15890 | 15890 | 15890 | 1 |
| 512 | 20240812 | 100000 | 766982500 | 15900 | 15870 | 15900 | 15800 | 1923 |
| 513 | 20240812 | 095900 | 736438520 | 15800 | 15800 | 15810 | 15800 | 708 |
| 514 | 20240812 | 095800 | 725252050 | 15800 | 15840 | 15840 | 15790 | 3392 |
| 515 | 20240812 | 095700 | 671599310 | 15890 | 15920 | 15920 | 15840 | 2223 |
| 516 | 20240812 | 095600 | 636335010 | 15890 | 15870 | 15890 | 15860 | 329 |
| 517 | 20240812 | 095500 | 631116130 | 15870 | 15900 | 15940 | 15860 | 969 |
| 518 | 20240812 | 095400 | 615713380 | 15940 | 15850 | 15940 | 15850 | 1258 |
| 519 | 20240812 | 095300 | 595677450 | 15850 | 15860 | 15860 | 15840 | 1907 |
| 520 | 20240812 | 095200 | 565446570 | 15870 | 15900 | 15910 | 15870 | 1518 |
| 521 | 20240812 | 095100 | 541337490 | 15890 | 15930 | 15930 | 15880 | 476 |
| 522 | 20240812 | 095000 | 533768040 | 15930 | 15920 | 15930 | 15920 | 7 |
| 523 | 20240812 | 094900 | 533656540 | 15920 | 15910 | 15930 | 15910 | 205 |
| 524 | 20240812 | 094800 | 530393910 | 15910 | 15920 | 15920 | 15900 | 1010 |
| 525 | 20240812 | 094700 | 514317520 | 15930 | 15930 | 15930 | 15920 | 282 |
| 526 | 20240812 | 094600 | 509825770 | 15930 | 15910 | 15930 | 15910 | 232 |
| 527 | 20240812 | 094500 | 506132410 | 15910 | 15950 | 15950 | 15910 | 2281 |
| 528 | 20240812 | 094400 | 469809310 | 15950 | 15960 | 15960 | 15950 | 24 |
| 529 | 20240812 | 094300 | 469426410 | 15980 | 15980 | 15980 | 15980 | 2 |
| 530 | 20240812 | 094200 | 469394450 | 15900 | 15970 | 15980 | 15900 | 467 |
| 531 | 20240812 | 094100 | 461937150 | 15980 | 15980 | 15980 | 15970 | 40 |
| 532 | 20240812 | 094000 | 461298060 | 15990 | 15990 | 16000 | 15990 | 135 |
| 533 | 20240812 | 093900 | 459139170 | 15990 | 15920 | 15990 | 15920 | 11 |
| 534 | 20240812 | 093800 | 458963980 | 16000 | 15890 | 16000 | 15850 | 756 |
| 535 | 20240812 | 093700 | 446961540 | 15890 | 15880 | 15900 | 15880 | 496 |
| 536 | 20240812 | 093600 | 439078310 | 15890 | 16010 | 16010 | 15890 | 2067 |
| 537 | 20240812 | 093500 | 406108830 | 15980 | 16030 | 16030 | 15980 | 940 |
| 538 | 20240812 | 093400 | 391075450 | 16040 | 16000 | 16040 | 16000 | 142 |
| 539 | 20240812 | 093300 | 388798250 | 16000 | 16020 | 16020 | 15970 | 1913 |
| 540 | 20240812 | 093200 | 358177220 | 16020 | 16060 | 16060 | 16020 | 1599 |
| 541 | 20240812 | 093100 | 332523990 | 16050 | 16070 | 16070 | 16050 | 656 |
| 542 | 20240812 | 093000 | 321985260 | 16070 | 16090 | 16090 | 16060 | 544 |
| 543 | 20240812 | 092900 | 313241270 | 16090 | 16110 | 16110 | 16090 | 137 |
| 544 | 20240812 | 092800 | 311034510 | 16100 | 16130 | 16130 | 16100 | 539 |
| 545 | 20240812 | 092700 | 302349140 | 16120 | 16130 | 16130 | 16110 | 163 |
| 546 | 20240812 | 092600 | 299721510 | 16130 | 16170 | 16170 | 16130 | 402 |
| 547 | 20240812 | 092500 | 293230990 | 16170 | 16170 | 16170 | 16170 | 30 |
| 548 | 20240812 | 092400 | 292745890 | 16160 | 16180 | 16200 | 16160 | 75 |
| 549 | 20240812 | 092300 | 291532170 | 16180 | 16180 | 16190 | 16170 | 501 |
| 550 | 20240812 | 092200 | 283425630 | 16180 | 16180 | 16180 | 16170 | 79 |
| 551 | 20240812 | 092100 | 282147470 | 16180 | 16200 | 16200 | 16180 | 298 |
| 552 | 20240812 | 092000 | 277322010 | 16190 | 16180 | 16250 | 16150 | 316 |
| 553 | 20240812 | 091900 | 272195900 | 16180 | 16240 | 16240 | 16180 | 137 |
| 554 | 20240812 | 091800 | 269974410 | 16240 | 16230 | 16240 | 16180 | 294 |
| 555 | 20240812 | 091700 | 265203130 | 16230 | 16230 | 16230 | 16170 | 128 |
| 556 | 20240812 | 091600 | 263127730 | 16240 | 16140 | 16240 | 16140 | 531 |
| 557 | 20240812 | 091500 | 254528840 | 16140 | 16120 | 16140 | 16110 | 598 |
| 558 | 20240812 | 091400 | 244887630 | 16070 | 16070 | 16070 | 16070 | 223 |
| 559 | 20240812 | 091300 | 241304020 | 16050 | 16140 | 16140 | 16040 | 714 |
| 560 | 20240812 | 091200 | 229834810 | 16130 | 16030 | 16130 | 16030 | 301 |
| 561 | 20240812 | 091100 | 224981840 | 16030 | 16020 | 16050 | 16010 | 778 |
| 562 | 20240812 | 091000 | 212523110 | 16020 | 16080 | 16090 | 16020 | 1119 |
| 563 | 20240812 | 090900 | 194562780 | 16090 | 16080 | 16090 | 16080 | 529 |
| 564 | 20240812 | 090800 | 186051910 | 16080 | 16100 | 16100 | 16080 | 796 |
| 565 | 20240812 | 090700 | 173248740 | 16090 | 16150 | 16150 | 16090 | 1526 |
| 566 | 20240812 | 090600 | 148644340 | 16140 | 16150 | 16200 | 16140 | 158 |
| 567 | 20240812 | 090500 | 146093810 | 16200 | 16190 | 16200 | 16150 | 417 |
| 568 | 20240812 | 090400 | 139352110 | 16200 | 16260 | 16260 | 16200 | 276 |
| 569 | 20240812 | 090300 | 134876160 | 16270 | 16190 | 16270 | 16180 | 1284 |
| 570 | 20240812 | 090200 | 114079110 | 16110 | 16190 | 16210 | 16030 | 2195 |
| 571 | 20240812 | 090100 | 78531100 | 16190 | 16230 | 16250 | 16190 | 1358 |
| 572 | 20240812 | 090000 | 56510810 | 16240 | 16300 | 16320 | 16240 | 3461 |