30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 190900 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 7193 |
| 3 | 20240806 | 190800 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 4 | 20240806 | 190700 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 5 | 20240806 | 190600 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 6 | 20240806 | 190500 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 7 | 20240806 | 190400 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 8 | 20240806 | 190300 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 9 | 20240806 | 190200 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 10 | 20240806 | 190100 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 11 | 20240806 | 190000 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 12 | 20240806 | 185900 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 13 | 20240806 | 185800 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 14 | 20240806 | 185700 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 15 | 20240806 | 185600 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 16 | 20240806 | 185500 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 17 | 20240806 | 185400 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 18 | 20240806 | 185300 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 19 | 20240806 | 185200 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 20 | 20240806 | 185100 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 21 | 20240806 | 185000 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 22 | 20240806 | 184900 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 23 | 20240806 | 184800 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 24 | 20240806 | 184700 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 25 | 20240806 | 184600 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 26 | 20240806 | 184500 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 27 | 20240806 | 184400 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 28 | 20240806 | 184300 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 29 | 20240806 | 184200 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 30 | 20240806 | 184100 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 31 | 20240806 | 184000 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 32 | 20240806 | 183900 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 7193 |
| 33 | 20240806 | 183800 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 34 | 20240806 | 183700 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 35 | 20240806 | 183600 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 36 | 20240806 | 183500 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 37 | 20240806 | 183400 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 38 | 20240806 | 183300 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 39 | 20240806 | 183200 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 40 | 20240806 | 183100 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 41 | 20240806 | 183000 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 42 | 20240806 | 182900 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 43 | 20240806 | 182800 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 44 | 20240806 | 182700 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 45 | 20240806 | 182600 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 46 | 20240806 | 182500 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 47 | 20240806 | 182400 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 48 | 20240806 | 182300 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 49 | 20240806 | 182200 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 50 | 20240806 | 182100 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 51 | 20240806 | 182000 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 52 | 20240806 | 181900 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 53 | 20240806 | 181800 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 54 | 20240806 | 181700 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 55 | 20240806 | 181600 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 56 | 20240806 | 181500 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 57 | 20240806 | 181400 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 58 | 20240806 | 181300 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 59 | 20240806 | 181200 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 60 | 20240806 | 181100 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 61 | 20240806 | 181000 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 62 | 20240806 | 180900 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 7193 |
| 63 | 20240806 | 180800 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 64 | 20240806 | 180700 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 65 | 20240806 | 180600 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 66 | 20240806 | 180500 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 67 | 20240806 | 180400 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 68 | 20240806 | 180300 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 69 | 20240806 | 180200 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 70 | 20240806 | 180100 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 71 | 20240806 | 180000 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 72 | 20240806 | 175900 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 73 | 20240806 | 175800 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 74 | 20240806 | 175700 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 75 | 20240806 | 175600 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 76 | 20240806 | 175500 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 77 | 20240806 | 175400 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 78 | 20240806 | 175300 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 79 | 20240806 | 175200 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 80 | 20240806 | 175100 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 81 | 20240806 | 175000 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 82 | 20240806 | 174900 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 83 | 20240806 | 174800 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 84 | 20240806 | 174700 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 85 | 20240806 | 174600 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 86 | 20240806 | 174500 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 87 | 20240806 | 174400 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 88 | 20240806 | 174300 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 89 | 20240806 | 174200 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 90 | 20240806 | 174100 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 91 | 20240806 | 174000 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 92 | 20240806 | 173900 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 7193 |
| 93 | 20240806 | 173800 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 94 | 20240806 | 173700 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 95 | 20240806 | 173600 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 96 | 20240806 | 173500 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 97 | 20240806 | 173400 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 98 | 20240806 | 173300 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 99 | 20240806 | 173200 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 100 | 20240806 | 173100 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 101 | 20240806 | 173000 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 102 | 20240806 | 172900 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 103 | 20240806 | 172800 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 104 | 20240806 | 172700 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 105 | 20240806 | 172600 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 106 | 20240806 | 172500 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 107 | 20240806 | 172400 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 108 | 20240806 | 172300 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 109 | 20240806 | 172200 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 110 | 20240806 | 172100 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 111 | 20240806 | 172000 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 112 | 20240806 | 171900 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 113 | 20240806 | 171800 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 114 | 20240806 | 171700 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 115 | 20240806 | 171600 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 116 | 20240806 | 171500 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 117 | 20240806 | 171400 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 118 | 20240806 | 171300 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 119 | 20240806 | 171200 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 120 | 20240806 | 171100 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 121 | 20240806 | 171000 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 122 | 20240806 | 170900 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 7193 |
| 123 | 20240806 | 170800 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 124 | 20240806 | 170700 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 125 | 20240806 | 170600 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 126 | 20240806 | 170500 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 127 | 20240806 | 170400 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 128 | 20240806 | 170300 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 129 | 20240806 | 170200 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 130 | 20240806 | 170100 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 131 | 20240806 | 170000 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 132 | 20240806 | 165900 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 133 | 20240806 | 165800 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 134 | 20240806 | 165700 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 135 | 20240806 | 165600 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 136 | 20240806 | 165500 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 137 | 20240806 | 165400 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 138 | 20240806 | 165300 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 139 | 20240806 | 165200 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 140 | 20240806 | 165100 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 141 | 20240806 | 165000 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 142 | 20240806 | 164900 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 143 | 20240806 | 164800 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 144 | 20240806 | 164700 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 145 | 20240806 | 164600 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 146 | 20240806 | 164500 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 147 | 20240806 | 164400 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 148 | 20240806 | 164300 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 149 | 20240806 | 164200 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 150 | 20240806 | 164100 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 151 | 20240806 | 164000 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 152 | 20240806 | 163900 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 7193 |
| 153 | 20240806 | 163800 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 154 | 20240806 | 163700 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 155 | 20240806 | 163600 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 156 | 20240806 | 163500 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 157 | 20240806 | 163400 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 158 | 20240806 | 163300 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 159 | 20240806 | 163200 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 160 | 20240806 | 163100 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 161 | 20240806 | 163000 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 162 | 20240806 | 162900 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 163 | 20240806 | 162800 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 164 | 20240806 | 162700 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 165 | 20240806 | 162600 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 166 | 20240806 | 162500 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 167 | 20240806 | 162400 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 168 | 20240806 | 162300 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 169 | 20240806 | 162200 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 170 | 20240806 | 162100 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 171 | 20240806 | 162000 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 172 | 20240806 | 161900 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 173 | 20240806 | 161800 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 174 | 20240806 | 161700 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 175 | 20240806 | 161600 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 176 | 20240806 | 161500 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 177 | 20240806 | 161400 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 178 | 20240806 | 161300 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 179 | 20240806 | 161200 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 180 | 20240806 | 161100 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 181 | 20240806 | 161000 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 182 | 20240806 | 160900 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 7193 |
| 183 | 20240806 | 160800 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 184 | 20240806 | 160700 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 185 | 20240806 | 160600 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 186 | 20240806 | 160500 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 187 | 20240806 | 160400 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 188 | 20240806 | 160300 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 189 | 20240806 | 160200 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 190 | 20240806 | 160100 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 191 | 20240806 | 160000 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 192 | 20240806 | 155900 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 193 | 20240806 | 155800 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 194 | 20240806 | 155700 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 195 | 20240806 | 155600 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 196 | 20240806 | 155500 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 197 | 20240806 | 155400 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 198 | 20240806 | 155300 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 199 | 20240806 | 155200 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 200 | 20240806 | 155100 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 201 | 20240806 | 155000 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 202 | 20240806 | 154900 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 203 | 20240806 | 154800 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 204 | 20240806 | 154700 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 205 | 20240806 | 154600 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 206 | 20240806 | 154500 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 207 | 20240806 | 154400 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 208 | 20240806 | 154300 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 209 | 20240806 | 154200 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 210 | 20240806 | 154100 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 211 | 20240806 | 154000 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 212 | 20240806 | 153900 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 7193 |
| 213 | 20240806 | 153800 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 214 | 20240806 | 153700 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 215 | 20240806 | 153600 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 216 | 20240806 | 153500 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 217 | 20240806 | 153400 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 218 | 20240806 | 153300 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 219 | 20240806 | 153200 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 220 | 20240806 | 153100 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 0 |
| 221 | 20240806 | 153000 | 2210686570 | 4180 | 4180 | 4180 | 4180 | 7193 |
| 222 | 20240806 | 152900 | 2180619830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 223 | 20240806 | 152800 | 2180619830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 224 | 20240806 | 152700 | 2180619830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 225 | 20240806 | 152600 | 2180619830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 226 | 20240806 | 152500 | 2180619830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 227 | 20240806 | 152400 | 2180619830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 228 | 20240806 | 152300 | 2180619830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 229 | 20240806 | 152200 | 2180619830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 230 | 20240806 | 152100 | 2180619830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 231 | 20240806 | 152000 | 2180619830 | 4180 | 4180 | 4180 | 4180 | 0 |
| 232 | 20240806 | 151900 | 2180619830 | 4180 | 4190 | 4200 | 4180 | 1007 |
| 233 | 20240806 | 151800 | 2176403555 | 4200 | 4195 | 4200 | 4190 | 2283 |
| 234 | 20240806 | 151700 | 2166831100 | 4200 | 4200 | 4200 | 4200 | 23 |
| 235 | 20240806 | 151600 | 2166734500 | 4200 | 4200 | 4200 | 4200 | 221 |
| 236 | 20240806 | 151500 | 2165806300 | 4200 | 4200 | 4200 | 4200 | 185 |
| 237 | 20240806 | 151400 | 2165029300 | 4210 | 4200 | 4210 | 4200 | 94 |
| 238 | 20240806 | 151300 | 2164634110 | 4210 | 4205 | 4210 | 4205 | 861 |
| 239 | 20240806 | 151200 | 2161013255 | 4210 | 4215 | 4215 | 4210 | 110 |
| 240 | 20240806 | 151100 | 2160549980 | 4215 | 4215 | 4215 | 4215 | 8 |
| 241 | 20240806 | 151000 | 2160516260 | 4215 | 4215 | 4215 | 4215 | 0 |
| 242 | 20240806 | 150900 | 2160516260 | 4215 | 4210 | 4215 | 4210 | 9 |
| 243 | 20240806 | 150800 | 2160478350 | 4205 | 4205 | 4205 | 4205 | 9 |
| 244 | 20240806 | 150700 | 2160440505 | 4215 | 4215 | 4215 | 4215 | 1 |
| 245 | 20240806 | 150600 | 2160436290 | 4205 | 4205 | 4220 | 4205 | 589 |
| 246 | 20240806 | 150500 | 2157959530 | 4220 | 4215 | 4220 | 4215 | 339 |
| 247 | 20240806 | 150400 | 2156530490 | 4215 | 4215 | 4215 | 4215 | 8 |
| 248 | 20240806 | 150300 | 2156496770 | 4220 | 4220 | 4220 | 4220 | 22 |
| 249 | 20240806 | 150200 | 2156403930 | 4220 | 4220 | 4220 | 4220 | 807 |
| 250 | 20240806 | 150100 | 2152998390 | 4220 | 4215 | 4220 | 4205 | 477 |
| 251 | 20240806 | 150000 | 2150986090 | 4215 | 4215 | 4215 | 4215 | 914 |
| 252 | 20240806 | 145900 | 2147133580 | 4200 | 4215 | 4215 | 4200 | 611 |
| 253 | 20240806 | 145800 | 2144558245 | 4200 | 4215 | 4215 | 4200 | 1051 |
| 254 | 20240806 | 145700 | 2140143295 | 4215 | 4215 | 4215 | 4200 | 20 |
| 255 | 20240806 | 145600 | 2140059085 | 4200 | 4200 | 4200 | 4200 | 200 |
| 256 | 20240806 | 145500 | 2139219085 | 4220 | 4220 | 4220 | 4195 | 1504 |
| 257 | 20240806 | 145400 | 2132889705 | 4220 | 4220 | 4220 | 4215 | 12 |
| 258 | 20240806 | 145300 | 2132839070 | 4220 | 4210 | 4220 | 4210 | 12 |
| 259 | 20240806 | 145200 | 2132788455 | 4220 | 4215 | 4220 | 4215 | 590 |
| 260 | 20240806 | 145100 | 2130298930 | 4220 | 4195 | 4220 | 4195 | 203 |
| 261 | 20240806 | 145000 | 2129443770 | 4195 | 4220 | 4220 | 4195 | 456 |
| 262 | 20240806 | 144900 | 2127519600 | 4225 | 4225 | 4225 | 4225 | 0 |
| 263 | 20240806 | 144800 | 2127519600 | 4225 | 4220 | 4225 | 4220 | 481 |
| 264 | 20240806 | 144700 | 2125487985 | 4220 | 4220 | 4220 | 4220 | 201 |
| 265 | 20240806 | 144600 | 2124639765 | 4190 | 4210 | 4220 | 4190 | 856 |
| 266 | 20240806 | 144500 | 2121049360 | 4210 | 4215 | 4225 | 4210 | 2910 |
| 267 | 20240806 | 144400 | 2108773445 | 4220 | 4210 | 4220 | 4210 | 441 |
| 268 | 20240806 | 144300 | 2106916425 | 4220 | 4220 | 4220 | 4210 | 114 |
| 269 | 20240806 | 144200 | 2106435870 | 4220 | 4215 | 4220 | 4215 | 101 |
| 270 | 20240806 | 144100 | 2106010050 | 4220 | 4220 | 4220 | 4220 | 771 |
| 271 | 20240806 | 144000 | 2102756430 | 4220 | 4225 | 4225 | 4220 | 602 |
| 272 | 20240806 | 143900 | 2100215150 | 4230 | 4230 | 4230 | 4230 | 1 |
| 273 | 20240806 | 143800 | 2100210920 | 4230 | 4225 | 4230 | 4225 | 21 |
| 274 | 20240806 | 143700 | 2100122140 | 4225 | 4225 | 4225 | 4225 | 42 |
| 275 | 20240806 | 143600 | 2099944690 | 4225 | 4225 | 4230 | 4225 | 19 |
| 276 | 20240806 | 143500 | 2099864375 | 4225 | 4225 | 4225 | 4225 | 0 |
| 277 | 20240806 | 143400 | 2099864375 | 4225 | 4215 | 4235 | 4215 | 27032 |
| 278 | 20240806 | 143300 | 1985697130 | 4215 | 4215 | 4215 | 4215 | 115 |
| 279 | 20240806 | 143200 | 1985212405 | 4215 | 4215 | 4215 | 4215 | 105 |
| 280 | 20240806 | 143100 | 1984769830 | 4215 | 4215 | 4215 | 4215 | 1237 |
| 281 | 20240806 | 143000 | 1979555875 | 4215 | 4215 | 4215 | 4215 | 526 |
| 282 | 20240806 | 142900 | 1977338785 | 4215 | 4220 | 4220 | 4215 | 132 |
| 283 | 20240806 | 142800 | 1976782390 | 4220 | 4220 | 4220 | 4220 | 4 |
| 284 | 20240806 | 142700 | 1976765510 | 4220 | 4220 | 4220 | 4220 | 165 |
| 285 | 20240806 | 142600 | 1976069210 | 4220 | 4220 | 4220 | 4220 | 496 |
| 286 | 20240806 | 142500 | 1973976090 | 4220 | 4220 | 4220 | 4220 | 75 |
| 287 | 20240806 | 142400 | 1973659590 | 4220 | 4215 | 4220 | 4215 | 1676 |
| 288 | 20240806 | 142300 | 1966586875 | 4215 | 4220 | 4220 | 4215 | 338 |
| 289 | 20240806 | 142200 | 1965162015 | 4220 | 4215 | 4220 | 4205 | 212 |
| 290 | 20240806 | 142100 | 1964268040 | 4215 | 4215 | 4215 | 4215 | 4 |
| 291 | 20240806 | 142000 | 1964251180 | 4215 | 4210 | 4220 | 4210 | 1779 |
| 292 | 20240806 | 141900 | 1956752965 | 4215 | 4215 | 4215 | 4210 | 498 |
| 293 | 20240806 | 141800 | 1954656145 | 4215 | 4215 | 4215 | 4215 | 5 |
| 294 | 20240806 | 141700 | 1954635070 | 4215 | 4210 | 4215 | 4210 | 1385 |
| 295 | 20240806 | 141600 | 1948803895 | 4205 | 4205 | 4205 | 4205 | 1 |
| 296 | 20240806 | 141500 | 1948799690 | 4205 | 4200 | 4205 | 4200 | 726 |
| 297 | 20240806 | 141400 | 1945746865 | 4195 | 4190 | 4195 | 4190 | 679 |
| 298 | 20240806 | 141300 | 1942899245 | 4185 | 4185 | 4185 | 4185 | 901 |
| 299 | 20240806 | 141200 | 1939128560 | 4185 | 4205 | 4205 | 4185 | 725 |
| 300 | 20240806 | 141100 | 1936090295 | 4205 | 4205 | 4205 | 4205 | 2 |
| 301 | 20240806 | 141000 | 1936081885 | 4205 | 4195 | 4205 | 4190 | 472 |
| 302 | 20240806 | 140900 | 1934101750 | 4195 | 4200 | 4200 | 4195 | 71 |
| 303 | 20240806 | 140800 | 1933803560 | 4200 | 4200 | 4200 | 4200 | 45 |
| 304 | 20240806 | 140700 | 1933614560 | 4200 | 4200 | 4200 | 4200 | 53 |
| 305 | 20240806 | 140600 | 1933391960 | 4195 | 4195 | 4195 | 4195 | 2102 |
| 306 | 20240806 | 140500 | 1924574070 | 4195 | 4205 | 4205 | 4195 | 365 |
| 307 | 20240806 | 140400 | 1923042560 | 4205 | 4210 | 4210 | 4205 | 3 |
| 308 | 20240806 | 140300 | 1923029935 | 4210 | 4215 | 4215 | 4210 | 955 |
| 309 | 20240806 | 140200 | 1919008180 | 4210 | 4195 | 4210 | 4195 | 3696 |
| 310 | 20240806 | 140100 | 1903451305 | 4195 | 4200 | 4200 | 4195 | 175 |
| 311 | 20240806 | 140000 | 1902717170 | 4200 | 4200 | 4200 | 4195 | 206 |
| 312 | 20240806 | 135900 | 1901852185 | 4205 | 4210 | 4210 | 4195 | 1183 |
| 313 | 20240806 | 135800 | 1896883085 | 4220 | 4220 | 4220 | 4220 | 0 |
| 314 | 20240806 | 135700 | 1896883085 | 4220 | 4215 | 4220 | 4215 | 168 |
| 315 | 20240806 | 135600 | 1896174130 | 4220 | 4220 | 4220 | 4220 | 0 |
| 316 | 20240806 | 135500 | 1896174130 | 4220 | 4215 | 4220 | 4215 | 2241 |
| 317 | 20240806 | 135400 | 1886717115 | 4215 | 4210 | 4215 | 4210 | 7642 |
| 318 | 20240806 | 135300 | 1854542765 | 4200 | 4200 | 4200 | 4200 | 1000 |
| 319 | 20240806 | 135200 | 1850342765 | 4200 | 4210 | 4210 | 4200 | 192 |
| 320 | 20240806 | 135100 | 1849535345 | 4210 | 4200 | 4210 | 4200 | 528 |
| 321 | 20240806 | 135000 | 1847315130 | 4210 | 4205 | 4210 | 4205 | 11 |
| 322 | 20240806 | 134900 | 1847268870 | 4210 | 4210 | 4210 | 4210 | 0 |
| 323 | 20240806 | 134800 | 1847268870 | 4210 | 4210 | 4210 | 4210 | 0 |
| 324 | 20240806 | 134700 | 1847268870 | 4210 | 4210 | 4210 | 4210 | 23 |
| 325 | 20240806 | 134600 | 1847172040 | 4210 | 4210 | 4210 | 4210 | 4 |
| 326 | 20240806 | 134500 | 1847155200 | 4205 | 4205 | 4205 | 4205 | 25 |
| 327 | 20240806 | 134400 | 1847050075 | 4210 | 4210 | 4210 | 4210 | 0 |
| 328 | 20240806 | 134300 | 1847050075 | 4210 | 4205 | 4210 | 4205 | 1217 |
| 329 | 20240806 | 134200 | 1841927790 | 4205 | 4205 | 4205 | 4205 | 991 |
| 330 | 20240806 | 134100 | 1837760635 | 4210 | 4210 | 4210 | 4210 | 0 |
| 331 | 20240806 | 134000 | 1837760635 | 4210 | 4200 | 4210 | 4200 | 872 |
| 332 | 20240806 | 133900 | 1834094975 | 4205 | 4205 | 4205 | 4205 | 0 |
| 333 | 20240806 | 133800 | 1834094975 | 4205 | 4210 | 4210 | 4200 | 13 |
| 334 | 20240806 | 133700 | 1834040350 | 4215 | 4215 | 4215 | 4215 | 0 |
| 335 | 20240806 | 133600 | 1834040350 | 4215 | 4215 | 4215 | 4215 | 0 |
| 336 | 20240806 | 133500 | 1834040350 | 4215 | 4190 | 4215 | 4190 | 2618 |
| 337 | 20240806 | 133400 | 1823056815 | 4190 | 4210 | 4210 | 4190 | 103 |
| 338 | 20240806 | 133300 | 1822625185 | 4215 | 4220 | 4220 | 4215 | 2 |
| 339 | 20240806 | 133200 | 1822616750 | 4195 | 4195 | 4195 | 4195 | 0 |
| 340 | 20240806 | 133100 | 1822616750 | 4195 | 4195 | 4195 | 4195 | 58 |
| 341 | 20240806 | 133000 | 1822373440 | 4220 | 4220 | 4220 | 4220 | 3 |
| 342 | 20240806 | 132900 | 1822360780 | 4195 | 4220 | 4220 | 4195 | 1741 |
| 343 | 20240806 | 132800 | 1815051060 | 4200 | 4210 | 4220 | 4200 | 168 |
| 344 | 20240806 | 132700 | 1814345055 | 4225 | 4220 | 4225 | 4205 | 296 |
| 345 | 20240806 | 132600 | 1813096290 | 4220 | 4205 | 4220 | 4205 | 209 |
| 346 | 20240806 | 132500 | 1812217430 | 4205 | 4205 | 4205 | 4205 | 24 |
| 347 | 20240806 | 132400 | 1812116510 | 4210 | 4210 | 4210 | 4210 | 100 |
| 348 | 20240806 | 132300 | 1811695510 | 4200 | 4200 | 4200 | 4200 | 0 |
| 349 | 20240806 | 132200 | 1811695510 | 4200 | 4210 | 4210 | 4200 | 1242 |
| 350 | 20240806 | 132100 | 1806477690 | 4215 | 4225 | 4225 | 4215 | 94 |
| 351 | 20240806 | 132000 | 1806081450 | 4225 | 4200 | 4225 | 4200 | 11410 |
| 352 | 20240806 | 131900 | 1758128380 | 4200 | 4200 | 4200 | 4200 | 0 |
| 353 | 20240806 | 131800 | 1758128380 | 4200 | 4200 | 4200 | 4200 | 2 |
| 354 | 20240806 | 131700 | 1758119980 | 4200 | 4200 | 4220 | 4200 | 3848 |
| 355 | 20240806 | 131600 | 1741938360 | 4215 | 4215 | 4215 | 4215 | 50 |
| 356 | 20240806 | 131500 | 1741727610 | 4215 | 4215 | 4215 | 4215 | 202 |
| 357 | 20240806 | 131400 | 1740876180 | 4220 | 4220 | 4220 | 4220 | 107 |
| 358 | 20240806 | 131300 | 1740424640 | 4220 | 4215 | 4220 | 4215 | 1703 |
| 359 | 20240806 | 131200 | 1733243495 | 4195 | 4195 | 4195 | 4195 | 120 |
| 360 | 20240806 | 131100 | 1732740095 | 4200 | 4200 | 4200 | 4200 | 291 |
| 361 | 20240806 | 131000 | 1731517895 | 4200 | 4200 | 4200 | 4200 | 0 |
| 362 | 20240806 | 130900 | 1731517895 | 4200 | 4200 | 4200 | 4200 | 299 |
| 363 | 20240806 | 130800 | 1730262095 | 4200 | 4200 | 4200 | 4200 | 1466 |
| 364 | 20240806 | 130700 | 1724104895 | 4205 | 4210 | 4210 | 4205 | 100 |
| 365 | 20240806 | 130600 | 1723684390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 366 | 20240806 | 130500 | 1723684390 | 4220 | 4215 | 4220 | 4215 | 1458 |
| 367 | 20240806 | 130400 | 1717532805 | 4215 | 4215 | 4215 | 4215 | 110 |
| 368 | 20240806 | 130300 | 1717069155 | 4200 | 4215 | 4215 | 4200 | 402 |
| 369 | 20240806 | 130200 | 1715379980 | 4215 | 4215 | 4215 | 4215 | 100 |
| 370 | 20240806 | 130100 | 1714958480 | 4215 | 4215 | 4215 | 4215 | 1 |
| 371 | 20240806 | 130000 | 1714954265 | 4215 | 4200 | 4215 | 4200 | 1037 |
| 372 | 20240806 | 125900 | 1710583865 | 4200 | 4200 | 4220 | 4200 | 470 |
| 373 | 20240806 | 125800 | 1708605085 | 4200 | 4200 | 4200 | 4200 | 187 |
| 374 | 20240806 | 125700 | 1707819685 | 4200 | 4200 | 4220 | 4200 | 1336 |
| 375 | 20240806 | 125600 | 1702185680 | 4210 | 4195 | 4210 | 4195 | 1517 |
| 376 | 20240806 | 125500 | 1695799200 | 4195 | 4220 | 4220 | 4195 | 332 |
| 377 | 20240806 | 125400 | 1694401885 | 4220 | 4215 | 4220 | 4215 | 158 |
| 378 | 20240806 | 125300 | 1693735910 | 4215 | 4215 | 4215 | 4215 | 334 |
| 379 | 20240806 | 125200 | 1692328100 | 4190 | 4220 | 4220 | 4190 | 68 |
| 380 | 20240806 | 125100 | 1692042160 | 4190 | 4190 | 4190 | 4190 | 2700 |
| 381 | 20240806 | 125000 | 1680729160 | 4220 | 4220 | 4220 | 4195 | 330 |
| 382 | 20240806 | 124900 | 1679339810 | 4200 | 4190 | 4220 | 4190 | 1681 |
| 383 | 20240806 | 124800 | 1672266800 | 4190 | 4190 | 4220 | 4190 | 1409 |
| 384 | 20240806 | 124700 | 1666329080 | 4210 | 4210 | 4210 | 4210 | 11 |
| 385 | 20240806 | 124600 | 1666282770 | 4210 | 4210 | 4210 | 4210 | 89 |
| 386 | 20240806 | 124500 | 1665908080 | 4215 | 4210 | 4215 | 4190 | 1473 |
| 387 | 20240806 | 124400 | 1659707465 | 4205 | 4205 | 4205 | 4205 | 53 |
| 388 | 20240806 | 124300 | 1659484600 | 4185 | 4190 | 4190 | 4185 | 379 |
| 389 | 20240806 | 124200 | 1657897755 | 4205 | 4205 | 4205 | 4205 | 7 |
| 390 | 20240806 | 124100 | 1657868320 | 4210 | 4210 | 4210 | 4210 | 251 |
| 391 | 20240806 | 124000 | 1656811610 | 4190 | 4210 | 4210 | 4190 | 42 |
| 392 | 20240806 | 123900 | 1656635430 | 4190 | 4190 | 4190 | 4190 | 0 |
| 393 | 20240806 | 123800 | 1656635430 | 4190 | 4185 | 4190 | 4185 | 35 |
| 394 | 20240806 | 123700 | 1656488950 | 4210 | 4210 | 4210 | 4210 | 1 |
| 395 | 20240806 | 123600 | 1656484740 | 4210 | 4185 | 4210 | 4185 | 1045 |
| 396 | 20240806 | 123500 | 1652086215 | 4205 | 4200 | 4205 | 4200 | 139 |
| 397 | 20240806 | 123400 | 1651501865 | 4185 | 4185 | 4185 | 4185 | 0 |
| 398 | 20240806 | 123300 | 1651501865 | 4185 | 4185 | 4185 | 4185 | 35 |
| 399 | 20240806 | 123200 | 1651355390 | 4200 | 4190 | 4200 | 4190 | 1254 |
| 400 | 20240806 | 123100 | 1646089890 | 4185 | 4200 | 4200 | 4185 | 1487 |
| 401 | 20240806 | 123000 | 1639845795 | 4200 | 4195 | 4205 | 4185 | 3701 |
| 402 | 20240806 | 122900 | 1624342295 | 4195 | 4195 | 4195 | 4195 | 0 |
| 403 | 20240806 | 122800 | 1624342295 | 4195 | 4205 | 4205 | 4195 | 949 |
| 404 | 20240806 | 122700 | 1620352050 | 4205 | 4205 | 4205 | 4205 | 0 |
| 405 | 20240806 | 122600 | 1620352050 | 4205 | 4195 | 4205 | 4195 | 660 |
| 406 | 20240806 | 122500 | 1617581110 | 4190 | 4190 | 4190 | 4190 | 87 |
| 407 | 20240806 | 122400 | 1617216580 | 4190 | 4190 | 4190 | 4190 | 70 |
| 408 | 20240806 | 122300 | 1616923280 | 4210 | 4210 | 4210 | 4210 | 2 |
| 409 | 20240806 | 122200 | 1616914860 | 4205 | 4200 | 4205 | 4200 | 975 |
| 410 | 20240806 | 122100 | 1612815240 | 4175 | 4175 | 4175 | 4175 | 31 |
| 411 | 20240806 | 122000 | 1612685815 | 4200 | 4200 | 4200 | 4200 | 1 |
| 412 | 20240806 | 121900 | 1612681615 | 4180 | 4195 | 4200 | 4180 | 2459 |
| 413 | 20240806 | 121800 | 1602375915 | 4200 | 4200 | 4200 | 4200 | 10 |
| 414 | 20240806 | 121700 | 1602333915 | 4200 | 4185 | 4200 | 4175 | 5289 |
| 415 | 20240806 | 121600 | 1580193585 | 4170 | 4175 | 4180 | 4170 | 1353 |
| 416 | 20240806 | 121500 | 1574542550 | 4170 | 4170 | 4170 | 4170 | 57 |
| 417 | 20240806 | 121400 | 1574304860 | 4175 | 4170 | 4175 | 4170 | 37 |
| 418 | 20240806 | 121300 | 1574150560 | 4175 | 4180 | 4185 | 4175 | 485 |
| 419 | 20240806 | 121200 | 1572124275 | 4185 | 4160 | 4185 | 4160 | 781 |
| 420 | 20240806 | 121100 | 1568860310 | 4175 | 4175 | 4175 | 4175 | 1314 |
| 421 | 20240806 | 121000 | 1563374360 | 4175 | 4175 | 4175 | 4175 | 0 |
| 422 | 20240806 | 120900 | 1563374360 | 4175 | 4170 | 4175 | 4160 | 437 |
| 423 | 20240806 | 120800 | 1561553865 | 4170 | 4170 | 4170 | 4170 | 339 |
| 424 | 20240806 | 120700 | 1560140235 | 4155 | 4155 | 4155 | 4155 | 31 |
| 425 | 20240806 | 120600 | 1560011430 | 4165 | 4165 | 4165 | 4165 | 2458 |
| 426 | 20240806 | 120500 | 1549773860 | 4165 | 4165 | 4165 | 4165 | 1 |
| 427 | 20240806 | 120400 | 1549769695 | 4150 | 4150 | 4150 | 4150 | 215 |
| 428 | 20240806 | 120300 | 1548877445 | 4135 | 4135 | 4135 | 4135 | 0 |
| 429 | 20240806 | 120200 | 1548877445 | 4135 | 4140 | 4140 | 4135 | 580 |
| 430 | 20240806 | 120100 | 1546476420 | 4140 | 4145 | 4170 | 4140 | 1408 |
| 431 | 20240806 | 120000 | 1540630690 | 4155 | 4160 | 4175 | 4140 | 1648 |
| 432 | 20240806 | 115900 | 1533796675 | 4160 | 4160 | 4160 | 4160 | 0 |
| 433 | 20240806 | 115800 | 1533796675 | 4160 | 4160 | 4160 | 4160 | 12 |
| 434 | 20240806 | 115700 | 1533746755 | 4160 | 4180 | 4180 | 4160 | 196 |
| 435 | 20240806 | 115600 | 1532931335 | 4185 | 4185 | 4185 | 4185 | 0 |
| 436 | 20240806 | 115500 | 1532931335 | 4185 | 4165 | 4185 | 4160 | 89 |
| 437 | 20240806 | 115400 | 1532560200 | 4185 | 4185 | 4185 | 4185 | 2 |
| 438 | 20240806 | 115300 | 1532551830 | 4185 | 4175 | 4185 | 4175 | 16153 |
| 439 | 20240806 | 115200 | 1465032900 | 4155 | 4160 | 4160 | 4155 | 278 |
| 440 | 20240806 | 115100 | 1463877550 | 4160 | 4160 | 4160 | 4160 | 0 |
| 441 | 20240806 | 115000 | 1463877550 | 4160 | 4160 | 4160 | 4160 | 184 |
| 442 | 20240806 | 114900 | 1463112110 | 4180 | 4180 | 4180 | 4180 | 0 |
| 443 | 20240806 | 114800 | 1463112110 | 4180 | 4160 | 4180 | 4160 | 97 |
| 444 | 20240806 | 114700 | 1462707370 | 4160 | 4160 | 4160 | 4160 | 4 |
| 445 | 20240806 | 114600 | 1462690730 | 4160 | 4160 | 4160 | 4160 | 0 |
| 446 | 20240806 | 114500 | 1462690730 | 4160 | 4160 | 4160 | 4160 | 37 |
| 447 | 20240806 | 114400 | 1462536810 | 4180 | 4180 | 4180 | 4180 | 0 |
| 448 | 20240806 | 114300 | 1462536810 | 4180 | 4180 | 4180 | 4145 | 280 |
| 449 | 20240806 | 114200 | 1461367530 | 4180 | 4175 | 4180 | 4175 | 1142 |
| 450 | 20240806 | 114100 | 1456596680 | 4175 | 4175 | 4175 | 4175 | 3 |
| 451 | 20240806 | 114000 | 1456584155 | 4145 | 4160 | 4175 | 4145 | 510 |
| 452 | 20240806 | 113900 | 1454458290 | 4165 | 4165 | 4165 | 4165 | 47 |
| 453 | 20240806 | 113800 | 1454262535 | 4140 | 4140 | 4140 | 4140 | 89 |
| 454 | 20240806 | 113700 | 1453894075 | 4140 | 4145 | 4160 | 4140 | 36 |
| 455 | 20240806 | 113600 | 1453744550 | 4140 | 4140 | 4140 | 4140 | 35 |
| 456 | 20240806 | 113500 | 1453599650 | 4170 | 4170 | 4170 | 4170 | 0 |
| 457 | 20240806 | 113400 | 1453599650 | 4170 | 4170 | 4170 | 4140 | 219 |
| 458 | 20240806 | 113300 | 1452690205 | 4145 | 4170 | 4170 | 4145 | 39 |
| 459 | 20240806 | 113200 | 1452528300 | 4170 | 4170 | 4170 | 4170 | 1 |
| 460 | 20240806 | 113100 | 1452524130 | 4145 | 4175 | 4175 | 4145 | 40 |
| 461 | 20240806 | 113000 | 1452358030 | 4175 | 4170 | 4175 | 4170 | 2369 |
| 462 | 20240806 | 112900 | 1442477560 | 4170 | 4170 | 4170 | 4170 | 1000 |
| 463 | 20240806 | 112800 | 1438307560 | 4145 | 4175 | 4175 | 4145 | 129 |
| 464 | 20240806 | 112700 | 1437769855 | 4170 | 4145 | 4170 | 4145 | 2065 |
| 465 | 20240806 | 112600 | 1429208805 | 4175 | 4135 | 4175 | 4135 | 1107 |
| 466 | 20240806 | 112500 | 1424597630 | 4135 | 4135 | 4135 | 4135 | 3026 |
| 467 | 20240806 | 112400 | 1412085120 | 4135 | 4135 | 4165 | 4135 | 33 |
| 468 | 20240806 | 112300 | 1411948635 | 4135 | 4140 | 4140 | 4135 | 2000 |
| 469 | 20240806 | 112200 | 1403671100 | 4140 | 4140 | 4140 | 4140 | 10 |
| 470 | 20240806 | 112100 | 1403629700 | 4140 | 4140 | 4140 | 4140 | 34 |
| 471 | 20240806 | 112000 | 1403488940 | 4140 | 4160 | 4160 | 4140 | 276 |
| 472 | 20240806 | 111900 | 1402343240 | 4170 | 4170 | 4170 | 4170 | 309 |
| 473 | 20240806 | 111800 | 1401054710 | 4170 | 4170 | 4170 | 4170 | 0 |
| 474 | 20240806 | 111700 | 1401054710 | 4170 | 4140 | 4170 | 4140 | 3840 |
| 475 | 20240806 | 111600 | 1385064250 | 4140 | 4140 | 4140 | 4140 | 35 |
| 476 | 20240806 | 111500 | 1384919350 | 4165 | 4165 | 4165 | 4165 | 0 |
| 477 | 20240806 | 111400 | 1384919350 | 4165 | 4150 | 4165 | 4140 | 854 |
| 478 | 20240806 | 111300 | 1381366345 | 4150 | 4150 | 4150 | 4150 | 0 |
| 479 | 20240806 | 111200 | 1381366345 | 4150 | 4150 | 4150 | 4150 | 505 |
| 480 | 20240806 | 111100 | 1379270595 | 4150 | 4160 | 4160 | 4150 | 108 |
| 481 | 20240806 | 111000 | 1378821395 | 4160 | 4150 | 4160 | 4145 | 570 |
| 482 | 20240806 | 110900 | 1376450900 | 4150 | 4140 | 4150 | 4135 | 167 |
| 483 | 20240806 | 110800 | 1375760145 | 4150 | 4160 | 4160 | 4150 | 1490 |
| 484 | 20240806 | 110700 | 1369566665 | 4160 | 4160 | 4160 | 4160 | 233 |
| 485 | 20240806 | 110600 | 1368597385 | 4160 | 4160 | 4160 | 4160 | 80 |
| 486 | 20240806 | 110500 | 1368264585 | 4160 | 4160 | 4160 | 4160 | 301 |
| 487 | 20240806 | 110400 | 1367012425 | 4160 | 4180 | 4180 | 4160 | 95 |
| 488 | 20240806 | 110300 | 1366615985 | 4165 | 4165 | 4165 | 4165 | 0 |
| 489 | 20240806 | 110200 | 1366615985 | 4165 | 4170 | 4180 | 4165 | 728 |
| 490 | 20240806 | 110100 | 1363579625 | 4160 | 4165 | 4170 | 4160 | 131 |
| 491 | 20240806 | 110000 | 1363034485 | 4165 | 4160 | 4170 | 4160 | 41 |
| 492 | 20240806 | 105900 | 1362863840 | 4160 | 4160 | 4160 | 4160 | 1 |
| 493 | 20240806 | 105800 | 1362859680 | 4160 | 4160 | 4160 | 4160 | 39 |
| 494 | 20240806 | 105700 | 1362697440 | 4155 | 4155 | 4155 | 4155 | 149 |
| 495 | 20240806 | 105600 | 1362078345 | 4165 | 4165 | 4165 | 4155 | 1036 |
| 496 | 20240806 | 105500 | 1357772115 | 4160 | 4160 | 4160 | 4160 | 134 |
| 497 | 20240806 | 105400 | 1357214675 | 4160 | 4175 | 4175 | 4160 | 144 |
| 498 | 20240806 | 105300 | 1356614720 | 4180 | 4180 | 4190 | 4180 | 1244 |
| 499 | 20240806 | 105200 | 1351406130 | 4180 | 4175 | 4180 | 4175 | 478 |
| 500 | 20240806 | 105100 | 1349408740 | 4170 | 4155 | 4170 | 4155 | 6076 |
| 501 | 20240806 | 105000 | 1324123135 | 4150 | 4150 | 4150 | 4150 | 251 |
| 502 | 20240806 | 104900 | 1323081485 | 4150 | 4155 | 4155 | 4150 | 205 |
| 503 | 20240806 | 104800 | 1322230010 | 4150 | 4115 | 4150 | 4115 | 1549 |
| 504 | 20240806 | 104700 | 1315816840 | 4135 | 4115 | 4135 | 4115 | 2006 |
| 505 | 20240806 | 104600 | 1307562030 | 4115 | 4115 | 4115 | 4115 | 20 |
| 506 | 20240806 | 104500 | 1307479730 | 4115 | 4140 | 4150 | 4115 | 1896 |
| 507 | 20240806 | 104400 | 1299622980 | 4135 | 4095 | 4135 | 4095 | 545 |
| 508 | 20240806 | 104300 | 1297371380 | 4095 | 4085 | 4115 | 4085 | 1538 |
| 509 | 20240806 | 104200 | 1291058080 | 4085 | 4140 | 4140 | 4085 | 9063 |
| 510 | 20240806 | 104100 | 1253868390 | 4120 | 4140 | 4170 | 4120 | 4696 |
| 511 | 20240806 | 104000 | 1234470110 | 4170 | 4175 | 4175 | 4140 | 3350 |
| 512 | 20240806 | 103900 | 1220586180 | 4175 | 4175 | 4175 | 4175 | 100 |
| 513 | 20240806 | 103800 | 1220168680 | 4175 | 4175 | 4175 | 4150 | 440 |
| 514 | 20240806 | 103700 | 1218334905 | 4150 | 4150 | 4175 | 4150 | 122 |
| 515 | 20240806 | 103600 | 1217828580 | 4175 | 4150 | 4175 | 4150 | 231 |
| 516 | 20240806 | 103500 | 1216869905 | 4150 | 4175 | 4175 | 4150 | 29 |
| 517 | 20240806 | 103400 | 1216749030 | 4150 | 4150 | 4150 | 4150 | 480 |
| 518 | 20240806 | 103300 | 1214757030 | 4145 | 4145 | 4170 | 4145 | 1902 |
| 519 | 20240806 | 103200 | 1206857970 | 4145 | 4165 | 4165 | 4145 | 3021 |
| 520 | 20240806 | 103100 | 1194314000 | 4160 | 4190 | 4190 | 4160 | 3564 |
| 521 | 20240806 | 103000 | 1179449995 | 4190 | 4195 | 4200 | 4190 | 889 |
| 522 | 20240806 | 102900 | 1175721330 | 4195 | 4200 | 4200 | 4195 | 186 |
| 523 | 20240806 | 102800 | 1174940900 | 4210 | 4200 | 4210 | 4195 | 1101 |
| 524 | 20240806 | 102700 | 1170318170 | 4200 | 4215 | 4215 | 4200 | 11 |
| 525 | 20240806 | 102600 | 1170271955 | 4200 | 4220 | 4220 | 4200 | 39 |
| 526 | 20240806 | 102500 | 1170107955 | 4220 | 4200 | 4220 | 4200 | 245 |
| 527 | 20240806 | 102400 | 1169075290 | 4220 | 4200 | 4220 | 4200 | 1039 |
| 528 | 20240806 | 102300 | 1164711350 | 4200 | 4210 | 4210 | 4200 | 1052 |
| 529 | 20240806 | 102200 | 1160292890 | 4210 | 4210 | 4210 | 4210 | 0 |
| 530 | 20240806 | 102100 | 1160292890 | 4210 | 4225 | 4225 | 4210 | 79 |
| 531 | 20240806 | 102000 | 1159959580 | 4220 | 4205 | 4220 | 4205 | 2602 |
| 532 | 20240806 | 101900 | 1148995710 | 4205 | 4205 | 4205 | 4205 | 224 |
| 533 | 20240806 | 101800 | 1148053790 | 4205 | 4225 | 4225 | 4205 | 14475 |
| 534 | 20240806 | 101700 | 1086907430 | 4225 | 4225 | 4240 | 4225 | 3125 |
| 535 | 20240806 | 101600 | 1073704275 | 4240 | 4230 | 4240 | 4230 | 233 |
| 536 | 20240806 | 101500 | 1072716365 | 4240 | 4240 | 4240 | 4225 | 6022 |
| 537 | 20240806 | 101400 | 1047255020 | 4240 | 4230 | 4240 | 4230 | 231 |
| 538 | 20240806 | 101300 | 1046277630 | 4230 | 4230 | 4235 | 4230 | 496 |
| 539 | 20240806 | 101200 | 1044179235 | 4230 | 4230 | 4235 | 4230 | 1498 |
| 540 | 20240806 | 101100 | 1037842435 | 4230 | 4250 | 4250 | 4230 | 10905 |
| 541 | 20240806 | 101000 | 991685555 | 4245 | 4245 | 4245 | 4245 | 842 |
| 542 | 20240806 | 100900 | 988111265 | 4245 | 4240 | 4250 | 4230 | 3041 |
| 543 | 20240806 | 100800 | 975202090 | 4240 | 4245 | 4245 | 4230 | 4065 |
| 544 | 20240806 | 100700 | 957987850 | 4240 | 4240 | 4240 | 4240 | 570 |
| 545 | 20240806 | 100600 | 955571050 | 4235 | 4250 | 4255 | 4235 | 639 |
| 546 | 20240806 | 100500 | 952859540 | 4235 | 4235 | 4250 | 4235 | 1800 |
| 547 | 20240806 | 100400 | 945213825 | 4250 | 4250 | 4250 | 4245 | 839 |
| 548 | 20240806 | 100300 | 941648100 | 4250 | 4240 | 4250 | 4235 | 957 |
| 549 | 20240806 | 100200 | 937593395 | 4240 | 4240 | 4240 | 4235 | 265 |
| 550 | 20240806 | 100100 | 936469960 | 4240 | 4250 | 4250 | 4240 | 2090 |
| 551 | 20240806 | 100000 | 927587870 | 4245 | 4260 | 4260 | 4245 | 3811 |
| 552 | 20240806 | 095900 | 911379880 | 4255 | 4270 | 4270 | 4250 | 481 |
| 553 | 20240806 | 095800 | 909332950 | 4270 | 4255 | 4275 | 4255 | 1589 |
| 554 | 20240806 | 095700 | 902551255 | 4250 | 4210 | 4260 | 4210 | 17240 |
| 555 | 20240806 | 095600 | 829324230 | 4210 | 4225 | 4235 | 4210 | 3347 |
| 556 | 20240806 | 095500 | 815201910 | 4225 | 4225 | 4230 | 4225 | 594 |
| 557 | 20240806 | 095400 | 812692160 | 4230 | 4210 | 4230 | 4210 | 5522 |
| 558 | 20240806 | 095300 | 789373640 | 4210 | 4220 | 4225 | 4210 | 1087 |
| 559 | 20240806 | 095200 | 784787135 | 4220 | 4220 | 4220 | 4215 | 564 |
| 560 | 20240806 | 095100 | 782407105 | 4210 | 4210 | 4225 | 4210 | 4139 |
| 561 | 20240806 | 095000 | 764940090 | 4210 | 4200 | 4210 | 4200 | 1363 |
| 562 | 20240806 | 094900 | 759203980 | 4205 | 4205 | 4205 | 4205 | 68 |
| 563 | 20240806 | 094800 | 758918040 | 4200 | 4190 | 4205 | 4190 | 5316 |
| 564 | 20240806 | 094700 | 736605445 | 4190 | 4190 | 4190 | 4190 | 175 |
| 565 | 20240806 | 094600 | 735872195 | 4190 | 4190 | 4195 | 4190 | 1012 |
| 566 | 20240806 | 094500 | 731629410 | 4190 | 4170 | 4195 | 4170 | 664 |
| 567 | 20240806 | 094400 | 728847580 | 4180 | 4180 | 4180 | 4170 | 312 |
| 568 | 20240806 | 094300 | 727545895 | 4170 | 4180 | 4190 | 4170 | 430 |
| 569 | 20240806 | 094200 | 725748625 | 4165 | 4165 | 4165 | 4165 | 803 |
| 570 | 20240806 | 094100 | 722404130 | 4165 | 4160 | 4190 | 4160 | 2031 |
| 571 | 20240806 | 094000 | 713912325 | 4180 | 4170 | 4180 | 4170 | 2823 |
| 572 | 20240806 | 093900 | 702134255 | 4170 | 4160 | 4170 | 4150 | 1192 |
| 573 | 20240806 | 093800 | 697186475 | 4160 | 4170 | 4170 | 4160 | 127 |
| 574 | 20240806 | 093700 | 696657445 | 4170 | 4180 | 4180 | 4160 | 479 |
| 575 | 20240806 | 093600 | 694658945 | 4180 | 4190 | 4205 | 4165 | 2275 |
| 576 | 20240806 | 093500 | 685166850 | 4210 | 4215 | 4215 | 4210 | 1520 |
| 577 | 20240806 | 093400 | 678762620 | 4215 | 4185 | 4220 | 4185 | 2833 |
| 578 | 20240806 | 093300 | 666837625 | 4185 | 4145 | 4200 | 4145 | 7318 |
| 579 | 20240806 | 093200 | 636171590 | 4150 | 4180 | 4180 | 4145 | 1241 |
| 580 | 20240806 | 093100 | 630985315 | 4180 | 4170 | 4180 | 4145 | 4296 |
| 581 | 20240806 | 093000 | 613061020 | 4165 | 4145 | 4165 | 4135 | 2310 |
| 582 | 20240806 | 092900 | 603472270 | 4140 | 4135 | 4140 | 4120 | 2332 |
| 583 | 20240806 | 092800 | 593843595 | 4140 | 4150 | 4150 | 4140 | 2324 |
| 584 | 20240806 | 092700 | 584210995 | 4155 | 4170 | 4175 | 4155 | 586 |
| 585 | 20240806 | 092600 | 581768430 | 4165 | 4160 | 4170 | 4150 | 1959 |
| 586 | 20240806 | 092500 | 573607535 | 4165 | 4150 | 4165 | 4150 | 2649 |
| 587 | 20240806 | 092400 | 562586820 | 4150 | 4145 | 4170 | 4145 | 3482 |
| 588 | 20240806 | 092300 | 548122685 | 4145 | 4140 | 4150 | 4135 | 2613 |
| 589 | 20240806 | 092200 | 537299685 | 4135 | 4115 | 4135 | 4110 | 5656 |
| 590 | 20240806 | 092100 | 513951880 | 4115 | 4120 | 4130 | 4115 | 1445 |
| 591 | 20240806 | 092000 | 507991590 | 4105 | 4125 | 4135 | 4105 | 1800 |
| 592 | 20240806 | 091900 | 500570685 | 4120 | 4110 | 4125 | 4105 | 1415 |
| 593 | 20240806 | 091800 | 494740685 | 4105 | 4110 | 4110 | 4095 | 1036 |
| 594 | 20240806 | 091700 | 490491225 | 4110 | 4115 | 4135 | 4105 | 259 |
| 595 | 20240806 | 091600 | 489426530 | 4115 | 4090 | 4115 | 4090 | 5312 |
| 596 | 20240806 | 091500 | 467633410 | 4090 | 4090 | 4110 | 4085 | 7120 |
| 597 | 20240806 | 091400 | 438466940 | 4090 | 4085 | 4090 | 4060 | 2533 |
| 598 | 20240806 | 091300 | 428122810 | 4090 | 4075 | 4090 | 4075 | 1279 |
| 599 | 20240806 | 091200 | 422894500 | 4085 | 4040 | 4085 | 3990 | 6257 |
| 600 | 20240806 | 091100 | 397478400 | 4035 | 3980 | 4035 | 3975 | 1553 |
| 601 | 20240806 | 091000 | 391253955 | 3980 | 3970 | 3980 | 3970 | 1971 |
| 602 | 20240806 | 090900 | 383418630 | 3970 | 3965 | 3980 | 3960 | 1609 |
| 603 | 20240806 | 090800 | 377035520 | 3980 | 3990 | 3990 | 3980 | 2453 |
| 604 | 20240806 | 090700 | 367265010 | 3990 | 4020 | 4025 | 3990 | 6492 |
| 605 | 20240806 | 090600 | 341279825 | 4015 | 4075 | 4075 | 4015 | 4415 |
| 606 | 20240806 | 090500 | 323492295 | 4075 | 4085 | 4100 | 4060 | 7819 |
| 607 | 20240806 | 090400 | 291552435 | 4100 | 4080 | 4115 | 4080 | 1436 |
| 608 | 20240806 | 090300 | 285669255 | 4080 | 4080 | 4100 | 4080 | 2554 |
| 609 | 20240806 | 090200 | 275229270 | 4080 | 4065 | 4080 | 3990 | 17378 |
| 610 | 20240806 | 090100 | 205242795 | 4060 | 3985 | 4200 | 3985 | 13767 |
| 611 | 20240806 | 090000 | 149404000 | 3980 | 3930 | 3980 | 3925 | 36838 |