30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 190800 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 9994 |
| 3 | 20240806 | 190700 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 4 | 20240806 | 190600 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 5 | 20240806 | 190500 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 6 | 20240806 | 190400 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 7 | 20240806 | 190300 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 8 | 20240806 | 190200 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 9 | 20240806 | 190100 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 10 | 20240806 | 190000 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 11 | 20240806 | 185900 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 12 | 20240806 | 185800 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 13 | 20240806 | 185700 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 14 | 20240806 | 185600 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 15 | 20240806 | 185500 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 16 | 20240806 | 185400 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 17 | 20240806 | 185300 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 18 | 20240806 | 185200 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 19 | 20240806 | 185100 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 20 | 20240806 | 185000 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 21 | 20240806 | 184900 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 22 | 20240806 | 184800 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 23 | 20240806 | 184700 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 24 | 20240806 | 184600 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 25 | 20240806 | 184500 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 26 | 20240806 | 184400 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 27 | 20240806 | 184300 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 28 | 20240806 | 184200 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 29 | 20240806 | 184100 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 30 | 20240806 | 184000 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 31 | 20240806 | 183900 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 32 | 20240806 | 183800 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 9994 |
| 33 | 20240806 | 183700 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 34 | 20240806 | 183600 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 35 | 20240806 | 183500 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 36 | 20240806 | 183400 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 37 | 20240806 | 183300 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 38 | 20240806 | 183200 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 39 | 20240806 | 183100 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 40 | 20240806 | 183000 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 41 | 20240806 | 182900 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 42 | 20240806 | 182800 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 43 | 20240806 | 182700 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 44 | 20240806 | 182600 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 45 | 20240806 | 182500 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 46 | 20240806 | 182400 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 47 | 20240806 | 182300 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 48 | 20240806 | 182200 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 49 | 20240806 | 182100 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 50 | 20240806 | 182000 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 51 | 20240806 | 181900 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 52 | 20240806 | 181800 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 53 | 20240806 | 181700 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 54 | 20240806 | 181600 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 55 | 20240806 | 181500 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 56 | 20240806 | 181400 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 57 | 20240806 | 181300 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 58 | 20240806 | 181200 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 59 | 20240806 | 181100 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 60 | 20240806 | 181000 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 61 | 20240806 | 180900 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 62 | 20240806 | 180800 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 9994 |
| 63 | 20240806 | 180700 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 64 | 20240806 | 180600 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 65 | 20240806 | 180500 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 66 | 20240806 | 180400 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 67 | 20240806 | 180300 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 68 | 20240806 | 180200 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 69 | 20240806 | 180100 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 70 | 20240806 | 180000 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 71 | 20240806 | 175900 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 72 | 20240806 | 175800 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 73 | 20240806 | 175700 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 74 | 20240806 | 175600 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 75 | 20240806 | 175500 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 76 | 20240806 | 175400 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 77 | 20240806 | 175300 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 78 | 20240806 | 175200 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 79 | 20240806 | 175100 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 80 | 20240806 | 175000 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 81 | 20240806 | 174900 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 82 | 20240806 | 174800 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 83 | 20240806 | 174700 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 84 | 20240806 | 174600 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 85 | 20240806 | 174500 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 86 | 20240806 | 174400 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 87 | 20240806 | 174300 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 88 | 20240806 | 174200 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 89 | 20240806 | 174100 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 90 | 20240806 | 174000 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 91 | 20240806 | 173900 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 92 | 20240806 | 173800 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 9994 |
| 93 | 20240806 | 173700 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 94 | 20240806 | 173600 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 95 | 20240806 | 173500 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 96 | 20240806 | 173400 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 97 | 20240806 | 173300 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 98 | 20240806 | 173200 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 99 | 20240806 | 173100 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 100 | 20240806 | 173000 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 101 | 20240806 | 172900 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 102 | 20240806 | 172800 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 103 | 20240806 | 172700 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 104 | 20240806 | 172600 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 105 | 20240806 | 172500 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 106 | 20240806 | 172400 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 107 | 20240806 | 172300 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 108 | 20240806 | 172200 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 109 | 20240806 | 172100 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 110 | 20240806 | 172000 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 111 | 20240806 | 171900 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 112 | 20240806 | 171800 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 113 | 20240806 | 171700 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 114 | 20240806 | 171600 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 115 | 20240806 | 171500 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 116 | 20240806 | 171400 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 117 | 20240806 | 171300 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 118 | 20240806 | 171200 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 119 | 20240806 | 171100 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 120 | 20240806 | 171000 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 121 | 20240806 | 170900 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 122 | 20240806 | 170800 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 9994 |
| 123 | 20240806 | 170700 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 124 | 20240806 | 170600 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 125 | 20240806 | 170500 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 126 | 20240806 | 170400 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 127 | 20240806 | 170300 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 128 | 20240806 | 170200 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 129 | 20240806 | 170100 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 130 | 20240806 | 170000 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 131 | 20240806 | 165900 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 132 | 20240806 | 165800 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 133 | 20240806 | 165700 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 134 | 20240806 | 165600 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 135 | 20240806 | 165500 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 136 | 20240806 | 165400 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 137 | 20240806 | 165300 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 138 | 20240806 | 165200 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 139 | 20240806 | 165100 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 140 | 20240806 | 165000 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 141 | 20240806 | 164900 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 142 | 20240806 | 164800 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 143 | 20240806 | 164700 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 144 | 20240806 | 164600 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 145 | 20240806 | 164500 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 146 | 20240806 | 164400 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 147 | 20240806 | 164300 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 148 | 20240806 | 164200 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 149 | 20240806 | 164100 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 150 | 20240806 | 164000 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 151 | 20240806 | 163900 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 152 | 20240806 | 163800 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 9994 |
| 153 | 20240806 | 163700 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 154 | 20240806 | 163600 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 155 | 20240806 | 163500 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 156 | 20240806 | 163400 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 157 | 20240806 | 163300 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 158 | 20240806 | 163200 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 159 | 20240806 | 163100 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 160 | 20240806 | 163000 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 161 | 20240806 | 162900 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 162 | 20240806 | 162800 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 163 | 20240806 | 162700 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 164 | 20240806 | 162600 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 165 | 20240806 | 162500 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 166 | 20240806 | 162400 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 167 | 20240806 | 162300 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 168 | 20240806 | 162200 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 169 | 20240806 | 162100 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 170 | 20240806 | 162000 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 171 | 20240806 | 161900 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 172 | 20240806 | 161800 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 173 | 20240806 | 161700 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 174 | 20240806 | 161600 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 175 | 20240806 | 161500 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 176 | 20240806 | 161400 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 177 | 20240806 | 161300 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 178 | 20240806 | 161200 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 179 | 20240806 | 161100 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 180 | 20240806 | 161000 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 181 | 20240806 | 160900 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 182 | 20240806 | 160800 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 9994 |
| 183 | 20240806 | 160700 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 184 | 20240806 | 160600 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 185 | 20240806 | 160500 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 186 | 20240806 | 160400 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 187 | 20240806 | 160300 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 188 | 20240806 | 160200 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 189 | 20240806 | 160100 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 190 | 20240806 | 160000 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 191 | 20240806 | 155900 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 192 | 20240806 | 155800 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 193 | 20240806 | 155700 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 194 | 20240806 | 155600 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 195 | 20240806 | 155500 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 196 | 20240806 | 155400 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 197 | 20240806 | 155300 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 198 | 20240806 | 155200 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 199 | 20240806 | 155100 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 200 | 20240806 | 155000 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 201 | 20240806 | 154900 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 202 | 20240806 | 154800 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 203 | 20240806 | 154700 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 204 | 20240806 | 154600 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 205 | 20240806 | 154500 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 206 | 20240806 | 154400 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 207 | 20240806 | 154300 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 208 | 20240806 | 154200 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 209 | 20240806 | 154100 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 210 | 20240806 | 154000 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 211 | 20240806 | 153900 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 212 | 20240806 | 153800 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 9994 |
| 213 | 20240806 | 153700 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 214 | 20240806 | 153600 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 215 | 20240806 | 153500 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 216 | 20240806 | 153400 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 217 | 20240806 | 153300 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 218 | 20240806 | 153200 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 219 | 20240806 | 153100 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 220 | 20240806 | 153000 | 1483368390 | 4660 | 4660 | 4660 | 4660 | 9994 |
| 221 | 20240806 | 152900 | 1436796350 | 4630 | 4630 | 4630 | 4630 | 0 |
| 222 | 20240806 | 152800 | 1436796350 | 4630 | 4630 | 4630 | 4630 | 0 |
| 223 | 20240806 | 152700 | 1436796350 | 4630 | 4630 | 4630 | 4630 | 0 |
| 224 | 20240806 | 152600 | 1436796350 | 4630 | 4630 | 4630 | 4630 | 0 |
| 225 | 20240806 | 152500 | 1436796350 | 4630 | 4630 | 4630 | 4630 | 0 |
| 226 | 20240806 | 152400 | 1436796350 | 4630 | 4630 | 4630 | 4630 | 0 |
| 227 | 20240806 | 152300 | 1436796350 | 4630 | 4630 | 4630 | 4630 | 0 |
| 228 | 20240806 | 152200 | 1436796350 | 4630 | 4630 | 4630 | 4630 | 0 |
| 229 | 20240806 | 152100 | 1436796350 | 4630 | 4630 | 4630 | 4630 | 0 |
| 230 | 20240806 | 152000 | 1436796350 | 4630 | 4630 | 4630 | 4630 | 0 |
| 231 | 20240806 | 151900 | 1436796350 | 4630 | 4630 | 4655 | 4630 | 1363 |
| 232 | 20240806 | 151800 | 1430484710 | 4645 | 4630 | 4645 | 4630 | 96 |
| 233 | 20240806 | 151700 | 1430040195 | 4630 | 4640 | 4640 | 4630 | 52 |
| 234 | 20240806 | 151600 | 1429798935 | 4650 | 4650 | 4650 | 4630 | 2258 |
| 235 | 20240806 | 151500 | 1419340635 | 4650 | 4630 | 4650 | 4630 | 549 |
| 236 | 20240806 | 151400 | 1416798550 | 4625 | 4630 | 4630 | 4625 | 525 |
| 237 | 20240806 | 151300 | 1414367850 | 4625 | 4630 | 4630 | 4625 | 688 |
| 238 | 20240806 | 151200 | 1411184345 | 4630 | 4630 | 4630 | 4625 | 14 |
| 239 | 20240806 | 151100 | 1411119585 | 4635 | 4640 | 4640 | 4625 | 1526 |
| 240 | 20240806 | 151000 | 1404051020 | 4650 | 4640 | 4650 | 4635 | 1343 |
| 241 | 20240806 | 150900 | 1397825655 | 4650 | 4645 | 4650 | 4645 | 181 |
| 242 | 20240806 | 150800 | 1396984905 | 4640 | 4630 | 4645 | 4630 | 182 |
| 243 | 20240806 | 150700 | 1396140920 | 4640 | 4630 | 4640 | 4630 | 253 |
| 244 | 20240806 | 150600 | 1394969475 | 4630 | 4630 | 4630 | 4630 | 20 |
| 245 | 20240806 | 150500 | 1394876875 | 4630 | 4630 | 4630 | 4630 | 30 |
| 246 | 20240806 | 150400 | 1394737975 | 4650 | 4650 | 4650 | 4650 | 7 |
| 247 | 20240806 | 150300 | 1394705425 | 4650 | 4645 | 4650 | 4645 | 1000 |
| 248 | 20240806 | 150200 | 1390055435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 249 | 20240806 | 150100 | 1390055435 | 4650 | 4630 | 4655 | 4630 | 166 |
| 250 | 20240806 | 150000 | 1389284625 | 4630 | 4635 | 4635 | 4630 | 472 |
| 251 | 20240806 | 145900 | 1387096955 | 4630 | 4630 | 4630 | 4630 | 20 |
| 252 | 20240806 | 145800 | 1387004355 | 4620 | 4620 | 4620 | 4620 | 0 |
| 253 | 20240806 | 145700 | 1387004355 | 4620 | 4620 | 4620 | 4620 | 170 |
| 254 | 20240806 | 145600 | 1386218955 | 4620 | 4620 | 4620 | 4620 | 100 |
| 255 | 20240806 | 145500 | 1385756955 | 4625 | 4620 | 4625 | 4620 | 11 |
| 256 | 20240806 | 145400 | 1385706085 | 4610 | 4610 | 4610 | 4610 | 964 |
| 257 | 20240806 | 145300 | 1381262045 | 4620 | 4645 | 4645 | 4615 | 663 |
| 258 | 20240806 | 145200 | 1378201490 | 4620 | 4635 | 4655 | 4620 | 3292 |
| 259 | 20240806 | 145100 | 1362964050 | 4635 | 4655 | 4655 | 4635 | 632 |
| 260 | 20240806 | 145000 | 1360033415 | 4650 | 4650 | 4650 | 4650 | 0 |
| 261 | 20240806 | 144900 | 1360033415 | 4650 | 4630 | 4650 | 4630 | 214 |
| 262 | 20240806 | 144800 | 1359042315 | 4630 | 4650 | 4650 | 4630 | 28 |
| 263 | 20240806 | 144700 | 1358912500 | 4650 | 4650 | 4655 | 4650 | 3042 |
| 264 | 20240806 | 144600 | 1344764675 | 4650 | 4650 | 4650 | 4630 | 648 |
| 265 | 20240806 | 144500 | 1341752875 | 4650 | 4630 | 4650 | 4630 | 822 |
| 266 | 20240806 | 144400 | 1337932575 | 4650 | 4640 | 4655 | 4640 | 4733 |
| 267 | 20240806 | 144300 | 1315944250 | 4640 | 4630 | 4640 | 4620 | 219 |
| 268 | 20240806 | 144200 | 1314928640 | 4640 | 4650 | 4650 | 4625 | 8 |
| 269 | 20240806 | 144100 | 1314891550 | 4650 | 4640 | 4660 | 4595 | 5680 |
| 270 | 20240806 | 144000 | 1288696550 | 4615 | 4645 | 4645 | 4615 | 10827 |
| 271 | 20240806 | 143900 | 1238624910 | 4650 | 4675 | 4675 | 4650 | 126 |
| 272 | 20240806 | 143800 | 1238038885 | 4675 | 4650 | 4675 | 4650 | 78 |
| 273 | 20240806 | 143700 | 1237674740 | 4670 | 4650 | 4670 | 4650 | 488 |
| 274 | 20240806 | 143600 | 1235404620 | 4650 | 4650 | 4650 | 4650 | 1 |
| 275 | 20240806 | 143500 | 1235399970 | 4620 | 4650 | 4650 | 4620 | 340 |
| 276 | 20240806 | 143400 | 1233828890 | 4640 | 4635 | 4640 | 4635 | 25 |
| 277 | 20240806 | 143300 | 1233712965 | 4635 | 4625 | 4635 | 4625 | 609 |
| 278 | 20240806 | 143200 | 1230894595 | 4610 | 4635 | 4650 | 4610 | 16044 |
| 279 | 20240806 | 143100 | 1156826330 | 4635 | 4640 | 4650 | 4630 | 1911 |
| 280 | 20240806 | 143000 | 1147963345 | 4630 | 4650 | 4655 | 4625 | 3501 |
| 281 | 20240806 | 142900 | 1131745225 | 4635 | 4635 | 4635 | 4635 | 0 |
| 282 | 20240806 | 142800 | 1131745225 | 4635 | 4660 | 4665 | 4635 | 902 |
| 283 | 20240806 | 142700 | 1127561860 | 4665 | 4660 | 4665 | 4635 | 349 |
| 284 | 20240806 | 142600 | 1125939220 | 4660 | 4665 | 4665 | 4635 | 2008 |
| 285 | 20240806 | 142500 | 1116630435 | 4665 | 4650 | 4665 | 4635 | 3914 |
| 286 | 20240806 | 142400 | 1098482055 | 4655 | 4655 | 4655 | 4655 | 0 |
| 287 | 20240806 | 142300 | 1098482055 | 4655 | 4645 | 4660 | 4630 | 1294 |
| 288 | 20240806 | 142200 | 1092473570 | 4655 | 4650 | 4655 | 4650 | 261 |
| 289 | 20240806 | 142100 | 1091259855 | 4650 | 4650 | 4650 | 4650 | 1 |
| 290 | 20240806 | 142000 | 1091255205 | 4650 | 4650 | 4650 | 4650 | 1 |
| 291 | 20240806 | 141900 | 1091250555 | 4660 | 4660 | 4660 | 4660 | 4 |
| 292 | 20240806 | 141800 | 1091231915 | 4660 | 4660 | 4660 | 4660 | 1 |
| 293 | 20240806 | 141700 | 1091227255 | 4660 | 4660 | 4660 | 4660 | 28 |
| 294 | 20240806 | 141600 | 1091096775 | 4625 | 4670 | 4670 | 4625 | 2456 |
| 295 | 20240806 | 141500 | 1079711345 | 4650 | 4665 | 4665 | 4650 | 1047 |
| 296 | 20240806 | 141400 | 1074837780 | 4670 | 4670 | 4670 | 4670 | 7 |
| 297 | 20240806 | 141300 | 1074805090 | 4670 | 4670 | 4670 | 4665 | 78 |
| 298 | 20240806 | 141200 | 1074440905 | 4670 | 4670 | 4670 | 4670 | 242 |
| 299 | 20240806 | 141100 | 1073310765 | 4670 | 4670 | 4680 | 4650 | 4342 |
| 300 | 20240806 | 141000 | 1053056260 | 4670 | 4660 | 4670 | 4655 | 103 |
| 301 | 20240806 | 140900 | 1052576770 | 4670 | 4650 | 4670 | 4650 | 121 |
| 302 | 20240806 | 140800 | 1052014100 | 4650 | 4650 | 4650 | 4650 | 60 |
| 303 | 20240806 | 140700 | 1051735100 | 4650 | 4660 | 4660 | 4650 | 2234 |
| 304 | 20240806 | 140600 | 1041345660 | 4670 | 4695 | 4695 | 4670 | 296 |
| 305 | 20240806 | 140500 | 1039961940 | 4680 | 4690 | 4690 | 4680 | 3881 |
| 306 | 20240806 | 140400 | 1021798120 | 4695 | 4725 | 4725 | 4690 | 13641 |
| 307 | 20240806 | 140300 | 957668465 | 4725 | 4725 | 4725 | 4725 | 20 |
| 308 | 20240806 | 140200 | 957573965 | 4735 | 4735 | 4735 | 4735 | 0 |
| 309 | 20240806 | 140100 | 957573965 | 4735 | 4730 | 4735 | 4730 | 8 |
| 310 | 20240806 | 140000 | 957536095 | 4745 | 4745 | 4745 | 4745 | 0 |
| 311 | 20240806 | 135900 | 957536095 | 4745 | 4735 | 4745 | 4735 | 2 |
| 312 | 20240806 | 135800 | 957526615 | 4720 | 4735 | 4745 | 4720 | 2609 |
| 313 | 20240806 | 135700 | 945210975 | 4745 | 4745 | 4745 | 4745 | 0 |
| 314 | 20240806 | 135600 | 945210975 | 4745 | 4745 | 4745 | 4745 | 0 |
| 315 | 20240806 | 135500 | 945210975 | 4745 | 4745 | 4745 | 4745 | 0 |
| 316 | 20240806 | 135400 | 945210975 | 4745 | 4745 | 4745 | 4745 | 171 |
| 317 | 20240806 | 135300 | 944399580 | 4745 | 4745 | 4745 | 4745 | 0 |
| 318 | 20240806 | 135200 | 944399580 | 4745 | 4730 | 4745 | 4730 | 102 |
| 319 | 20240806 | 135100 | 943917095 | 4745 | 4735 | 4745 | 4730 | 34 |
| 320 | 20240806 | 135000 | 943756180 | 4735 | 4745 | 4745 | 4735 | 222 |
| 321 | 20240806 | 134900 | 942704790 | 4745 | 4740 | 4745 | 4740 | 4 |
| 322 | 20240806 | 134800 | 942685825 | 4745 | 4745 | 4745 | 4720 | 5016 |
| 323 | 20240806 | 134700 | 919008840 | 4725 | 4760 | 4760 | 4725 | 3389 |
| 324 | 20240806 | 134600 | 902976910 | 4765 | 4765 | 4765 | 4765 | 0 |
| 325 | 20240806 | 134500 | 902976910 | 4765 | 4765 | 4765 | 4745 | 1101 |
| 326 | 20240806 | 134400 | 897749455 | 4770 | 4770 | 4770 | 4770 | 0 |
| 327 | 20240806 | 134300 | 897749455 | 4770 | 4770 | 4770 | 4770 | 0 |
| 328 | 20240806 | 134200 | 897749455 | 4770 | 4770 | 4770 | 4770 | 0 |
| 329 | 20240806 | 134100 | 897749455 | 4770 | 4770 | 4770 | 4770 | 1 |
| 330 | 20240806 | 134000 | 897744685 | 4750 | 4760 | 4770 | 4750 | 1211 |
| 331 | 20240806 | 133900 | 891990535 | 4760 | 4760 | 4780 | 4760 | 887 |
| 332 | 20240806 | 133800 | 887768380 | 4765 | 4770 | 4770 | 4765 | 40 |
| 333 | 20240806 | 133700 | 887577680 | 4785 | 4765 | 4785 | 4760 | 194 |
| 334 | 20240806 | 133600 | 886653195 | 4745 | 4750 | 4750 | 4745 | 113 |
| 335 | 20240806 | 133500 | 886116950 | 4765 | 4745 | 4765 | 4745 | 843 |
| 336 | 20240806 | 133400 | 882116465 | 4745 | 4755 | 4755 | 4745 | 2622 |
| 337 | 20240806 | 133300 | 869675060 | 4765 | 4755 | 4765 | 4740 | 1420 |
| 338 | 20240806 | 133200 | 862938840 | 4765 | 4765 | 4765 | 4765 | 0 |
| 339 | 20240806 | 133100 | 862938840 | 4765 | 4745 | 4765 | 4740 | 2007 |
| 340 | 20240806 | 133000 | 853420025 | 4750 | 4755 | 4755 | 4745 | 1513 |
| 341 | 20240806 | 132900 | 846237660 | 4755 | 4760 | 4760 | 4755 | 90 |
| 342 | 20240806 | 132800 | 845809525 | 4770 | 4765 | 4775 | 4760 | 103 |
| 343 | 20240806 | 132700 | 845318835 | 4760 | 4760 | 4760 | 4760 | 0 |
| 344 | 20240806 | 132600 | 845318835 | 4760 | 4770 | 4770 | 4760 | 1588 |
| 345 | 20240806 | 132500 | 837752875 | 4765 | 4770 | 4770 | 4745 | 5005 |
| 346 | 20240806 | 132400 | 813991610 | 4775 | 4800 | 4800 | 4750 | 5105 |
| 347 | 20240806 | 132300 | 789695950 | 4800 | 4805 | 4805 | 4800 | 500 |
| 348 | 20240806 | 132200 | 787295325 | 4810 | 4810 | 4810 | 4810 | 704 |
| 349 | 20240806 | 132100 | 783909085 | 4790 | 4795 | 4810 | 4790 | 9290 |
| 350 | 20240806 | 132000 | 739284630 | 4780 | 4780 | 4780 | 4780 | 0 |
| 351 | 20240806 | 131900 | 739284630 | 4780 | 4790 | 4790 | 4750 | 10439 |
| 352 | 20240806 | 131800 | 689680665 | 4790 | 4780 | 4790 | 4750 | 6395 |
| 353 | 20240806 | 131700 | 659198145 | 4785 | 4775 | 4785 | 4775 | 199 |
| 354 | 20240806 | 131600 | 658247415 | 4780 | 4780 | 4780 | 4780 | 234 |
| 355 | 20240806 | 131500 | 657128895 | 4790 | 4780 | 4790 | 4750 | 10935 |
| 356 | 20240806 | 131400 | 605133185 | 4780 | 4780 | 4780 | 4780 | 10 |
| 357 | 20240806 | 131300 | 605085385 | 4780 | 4785 | 4785 | 4780 | 9 |
| 358 | 20240806 | 131200 | 605042360 | 4765 | 4765 | 4765 | 4765 | 0 |
| 359 | 20240806 | 131100 | 605042360 | 4765 | 4795 | 4795 | 4765 | 3638 |
| 360 | 20240806 | 131000 | 587682730 | 4770 | 4770 | 4770 | 4770 | 0 |
| 361 | 20240806 | 130900 | 587682730 | 4770 | 4790 | 4790 | 4770 | 96 |
| 362 | 20240806 | 130800 | 587223590 | 4790 | 4805 | 4805 | 4790 | 197 |
| 363 | 20240806 | 130700 | 586278955 | 4805 | 4805 | 4805 | 4805 | 30 |
| 364 | 20240806 | 130600 | 586134805 | 4805 | 4810 | 4810 | 4805 | 297 |
| 365 | 20240806 | 130500 | 584707160 | 4810 | 4810 | 4810 | 4810 | 40 |
| 366 | 20240806 | 130400 | 584514760 | 4815 | 4815 | 4815 | 4815 | 300 |
| 367 | 20240806 | 130300 | 583070260 | 4815 | 4810 | 4815 | 4805 | 483 |
| 368 | 20240806 | 130200 | 580745625 | 4810 | 4790 | 4810 | 4790 | 352 |
| 369 | 20240806 | 130100 | 579054510 | 4790 | 4790 | 4805 | 4790 | 1620 |
| 370 | 20240806 | 130000 | 571275485 | 4785 | 4780 | 4785 | 4780 | 156 |
| 371 | 20240806 | 125900 | 570529800 | 4770 | 4780 | 4780 | 4765 | 1500 |
| 372 | 20240806 | 125800 | 563376265 | 4780 | 4785 | 4795 | 4780 | 243 |
| 373 | 20240806 | 125700 | 562214540 | 4785 | 4790 | 4790 | 4775 | 1440 |
| 374 | 20240806 | 125600 | 555330645 | 4810 | 4790 | 4810 | 4790 | 180 |
| 375 | 20240806 | 125500 | 554466445 | 4790 | 4795 | 4795 | 4790 | 160 |
| 376 | 20240806 | 125400 | 553699910 | 4800 | 4800 | 4800 | 4800 | 163 |
| 377 | 20240806 | 125300 | 552917510 | 4805 | 4805 | 4805 | 4805 | 50 |
| 378 | 20240806 | 125200 | 552677260 | 4810 | 4810 | 4810 | 4810 | 114 |
| 379 | 20240806 | 125100 | 552128920 | 4800 | 4810 | 4815 | 4800 | 2986 |
| 380 | 20240806 | 125000 | 537783675 | 4810 | 4795 | 4810 | 4795 | 216 |
| 381 | 20240806 | 124900 | 536745415 | 4800 | 4805 | 4805 | 4800 | 574 |
| 382 | 20240806 | 124800 | 533989090 | 4795 | 4800 | 4800 | 4795 | 70 |
| 383 | 20240806 | 124700 | 533653270 | 4800 | 4805 | 4805 | 4800 | 47 |
| 384 | 20240806 | 124600 | 533427585 | 4805 | 4805 | 4805 | 4805 | 55 |
| 385 | 20240806 | 124500 | 533163310 | 4810 | 4810 | 4810 | 4810 | 1 |
| 386 | 20240806 | 124400 | 533158500 | 4815 | 4795 | 4815 | 4795 | 1492 |
| 387 | 20240806 | 124300 | 525995905 | 4800 | 4800 | 4800 | 4800 | 0 |
| 388 | 20240806 | 124200 | 525995905 | 4800 | 4800 | 4800 | 4800 | 1 |
| 389 | 20240806 | 124100 | 525991105 | 4785 | 4785 | 4785 | 4785 | 100 |
| 390 | 20240806 | 124000 | 525512605 | 4775 | 4775 | 4775 | 4775 | 0 |
| 391 | 20240806 | 123900 | 525512605 | 4775 | 4775 | 4775 | 4775 | 0 |
| 392 | 20240806 | 123800 | 525512605 | 4775 | 4775 | 4775 | 4775 | 100 |
| 393 | 20240806 | 123700 | 525035105 | 4775 | 4790 | 4790 | 4775 | 1127 |
| 394 | 20240806 | 123600 | 519652825 | 4805 | 4785 | 4805 | 4785 | 1021 |
| 395 | 20240806 | 123500 | 514751795 | 4770 | 4770 | 4770 | 4770 | 354 |
| 396 | 20240806 | 123400 | 513063215 | 4770 | 4770 | 4770 | 4770 | 94 |
| 397 | 20240806 | 123300 | 512614835 | 4770 | 4770 | 4770 | 4770 | 100 |
| 398 | 20240806 | 123200 | 512137835 | 4770 | 4770 | 4770 | 4770 | 600 |
| 399 | 20240806 | 123100 | 509275835 | 4770 | 4770 | 4770 | 4770 | 500 |
| 400 | 20240806 | 123000 | 506890835 | 4770 | 4770 | 4770 | 4770 | 848 |
| 401 | 20240806 | 122900 | 502845875 | 4770 | 4775 | 4775 | 4770 | 1420 |
| 402 | 20240806 | 122800 | 496072170 | 4775 | 4775 | 4775 | 4775 | 100 |
| 403 | 20240806 | 122700 | 495594670 | 4770 | 4770 | 4770 | 4770 | 300 |
| 404 | 20240806 | 122600 | 494163670 | 4800 | 4800 | 4800 | 4800 | 0 |
| 405 | 20240806 | 122500 | 494163670 | 4800 | 4800 | 4800 | 4800 | 0 |
| 406 | 20240806 | 122400 | 494163670 | 4800 | 4800 | 4800 | 4800 | 0 |
| 407 | 20240806 | 122300 | 494163670 | 4800 | 4800 | 4800 | 4800 | 0 |
| 408 | 20240806 | 122200 | 494163670 | 4800 | 4795 | 4800 | 4795 | 1125 |
| 409 | 20240806 | 122100 | 488767380 | 4795 | 4795 | 4795 | 4795 | 230 |
| 410 | 20240806 | 122000 | 487664530 | 4770 | 4770 | 4770 | 4770 | 204 |
| 411 | 20240806 | 121900 | 486691450 | 4770 | 4770 | 4770 | 4770 | 0 |
| 412 | 20240806 | 121800 | 486691450 | 4770 | 4770 | 4770 | 4770 | 300 |
| 413 | 20240806 | 121700 | 485260450 | 4795 | 4770 | 4795 | 4770 | 344 |
| 414 | 20240806 | 121600 | 483610995 | 4795 | 4795 | 4795 | 4795 | 106 |
| 415 | 20240806 | 121500 | 483102725 | 4795 | 4795 | 4795 | 4795 | 0 |
| 416 | 20240806 | 121400 | 483102725 | 4795 | 4790 | 4795 | 4790 | 837 |
| 417 | 20240806 | 121300 | 479091395 | 4765 | 4785 | 4785 | 4765 | 1041 |
| 418 | 20240806 | 121200 | 474130075 | 4785 | 4785 | 4785 | 4785 | 0 |
| 419 | 20240806 | 121100 | 474130075 | 4785 | 4785 | 4785 | 4765 | 1642 |
| 420 | 20240806 | 121000 | 466298700 | 4765 | 4790 | 4790 | 4765 | 920 |
| 421 | 20240806 | 120900 | 461909065 | 4790 | 4790 | 4790 | 4790 | 20 |
| 422 | 20240806 | 120800 | 461813265 | 4790 | 4790 | 4790 | 4790 | 3 |
| 423 | 20240806 | 120700 | 461798895 | 4790 | 4790 | 4790 | 4790 | 88 |
| 424 | 20240806 | 120600 | 461377375 | 4790 | 4790 | 4790 | 4790 | 0 |
| 425 | 20240806 | 120500 | 461377375 | 4790 | 4790 | 4790 | 4790 | 0 |
| 426 | 20240806 | 120400 | 461377375 | 4790 | 4790 | 4790 | 4790 | 0 |
| 427 | 20240806 | 120300 | 461377375 | 4790 | 4790 | 4790 | 4790 | 100 |
| 428 | 20240806 | 120200 | 460898375 | 4795 | 4765 | 4795 | 4765 | 1224 |
| 429 | 20240806 | 120100 | 455056255 | 4765 | 4765 | 4790 | 4765 | 124 |
| 430 | 20240806 | 120000 | 454465370 | 4770 | 4780 | 4780 | 4770 | 505 |
| 431 | 20240806 | 115900 | 452054490 | 4780 | 4780 | 4780 | 4780 | 0 |
| 432 | 20240806 | 115800 | 452054490 | 4780 | 4780 | 4780 | 4780 | 300 |
| 433 | 20240806 | 115700 | 450620490 | 4810 | 4810 | 4810 | 4810 | 0 |
| 434 | 20240806 | 115600 | 450620490 | 4810 | 4810 | 4810 | 4810 | 0 |
| 435 | 20240806 | 115500 | 450620490 | 4810 | 4810 | 4810 | 4810 | 0 |
| 436 | 20240806 | 115400 | 450620490 | 4810 | 4810 | 4810 | 4810 | 302 |
| 437 | 20240806 | 115300 | 449167870 | 4810 | 4805 | 4810 | 4805 | 3 |
| 438 | 20240806 | 115200 | 449153450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 439 | 20240806 | 115100 | 449153450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 440 | 20240806 | 115000 | 449153450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 441 | 20240806 | 114900 | 449153450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 442 | 20240806 | 114800 | 449153450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 443 | 20240806 | 114700 | 449153450 | 4815 | 4805 | 4815 | 4780 | 1128 |
| 444 | 20240806 | 114600 | 443757690 | 4800 | 4805 | 4805 | 4770 | 1233 |
| 445 | 20240806 | 114500 | 437855795 | 4805 | 4790 | 4805 | 4790 | 55 |
| 446 | 20240806 | 114400 | 437592270 | 4785 | 4785 | 4785 | 4785 | 0 |
| 447 | 20240806 | 114300 | 437592270 | 4785 | 4785 | 4785 | 4785 | 0 |
| 448 | 20240806 | 114200 | 437592270 | 4785 | 4785 | 4785 | 4785 | 0 |
| 449 | 20240806 | 114100 | 437592270 | 4785 | 4785 | 4785 | 4785 | 10 |
| 450 | 20240806 | 114000 | 437544420 | 4820 | 4795 | 4820 | 4795 | 733 |
| 451 | 20240806 | 113900 | 434023265 | 4800 | 4800 | 4800 | 4800 | 0 |
| 452 | 20240806 | 113800 | 434023265 | 4800 | 4800 | 4800 | 4800 | 0 |
| 453 | 20240806 | 113700 | 434023265 | 4800 | 4800 | 4800 | 4800 | 1003 |
| 454 | 20240806 | 113600 | 429208865 | 4800 | 4800 | 4800 | 4800 | 2598 |
| 455 | 20240806 | 113500 | 416738465 | 4800 | 4800 | 4800 | 4800 | 402 |
| 456 | 20240806 | 113400 | 414808865 | 4820 | 4820 | 4820 | 4820 | 0 |
| 457 | 20240806 | 113300 | 414808865 | 4820 | 4820 | 4820 | 4820 | 0 |
| 458 | 20240806 | 113200 | 414808865 | 4820 | 4780 | 4820 | 4780 | 536 |
| 459 | 20240806 | 113100 | 412236640 | 4800 | 4785 | 4800 | 4785 | 318 |
| 460 | 20240806 | 113000 | 410713680 | 4785 | 4780 | 4785 | 4780 | 30 |
| 461 | 20240806 | 112900 | 410570270 | 4780 | 4770 | 4780 | 4770 | 383 |
| 462 | 20240806 | 112800 | 408741095 | 4765 | 4765 | 4765 | 4765 | 0 |
| 463 | 20240806 | 112700 | 408741095 | 4765 | 4765 | 4765 | 4765 | 0 |
| 464 | 20240806 | 112600 | 408741095 | 4765 | 4755 | 4765 | 4755 | 214 |
| 465 | 20240806 | 112500 | 407721490 | 4750 | 4750 | 4750 | 4750 | 10 |
| 466 | 20240806 | 112400 | 407673990 | 4745 | 4745 | 4745 | 4745 | 12 |
| 467 | 20240806 | 112300 | 407617050 | 4740 | 4740 | 4740 | 4740 | 5 |
| 468 | 20240806 | 112200 | 407593350 | 4740 | 4740 | 4740 | 4740 | 2 |
| 469 | 20240806 | 112100 | 407583870 | 4740 | 4740 | 4740 | 4740 | 0 |
| 470 | 20240806 | 112000 | 407583870 | 4740 | 4740 | 4740 | 4740 | 0 |
| 471 | 20240806 | 111900 | 407583870 | 4740 | 4740 | 4740 | 4740 | 50 |
| 472 | 20240806 | 111800 | 407346870 | 4740 | 4740 | 4750 | 4740 | 506 |
| 473 | 20240806 | 111700 | 404948080 | 4740 | 4740 | 4740 | 4740 | 1000 |
| 474 | 20240806 | 111600 | 400208080 | 4740 | 4740 | 4750 | 4740 | 432 |
| 475 | 20240806 | 111500 | 398160165 | 4740 | 4740 | 4740 | 4740 | 796 |
| 476 | 20240806 | 111400 | 394387125 | 4740 | 4750 | 4750 | 4740 | 95 |
| 477 | 20240806 | 111300 | 393936260 | 4750 | 4755 | 4755 | 4750 | 232 |
| 478 | 20240806 | 111200 | 392834100 | 4760 | 4760 | 4760 | 4760 | 0 |
| 479 | 20240806 | 111100 | 392834100 | 4760 | 4760 | 4760 | 4760 | 0 |
| 480 | 20240806 | 111000 | 392834100 | 4760 | 4760 | 4760 | 4760 | 0 |
| 481 | 20240806 | 110900 | 392834100 | 4760 | 4760 | 4760 | 4760 | 117 |
| 482 | 20240806 | 110800 | 392277180 | 4765 | 4790 | 4790 | 4765 | 189 |
| 483 | 20240806 | 110700 | 391375430 | 4790 | 4790 | 4790 | 4790 | 2 |
| 484 | 20240806 | 110600 | 391365850 | 4790 | 4780 | 4790 | 4780 | 35 |
| 485 | 20240806 | 110500 | 391198220 | 4795 | 4795 | 4795 | 4795 | 0 |
| 486 | 20240806 | 110400 | 391198220 | 4795 | 4795 | 4795 | 4795 | 0 |
| 487 | 20240806 | 110300 | 391198220 | 4795 | 4790 | 4795 | 4790 | 642 |
| 488 | 20240806 | 110200 | 388121335 | 4780 | 4780 | 4780 | 4780 | 0 |
| 489 | 20240806 | 110100 | 388121335 | 4780 | 4780 | 4780 | 4780 | 24 |
| 490 | 20240806 | 110000 | 388006615 | 4780 | 4780 | 4780 | 4780 | 45 |
| 491 | 20240806 | 105900 | 387791515 | 4780 | 4780 | 4780 | 4780 | 144 |
| 492 | 20240806 | 105800 | 387103195 | 4785 | 4785 | 4785 | 4785 | 199 |
| 493 | 20240806 | 105700 | 386150980 | 4780 | 4780 | 4780 | 4780 | 0 |
| 494 | 20240806 | 105600 | 386150980 | 4780 | 4780 | 4780 | 4780 | 406 |
| 495 | 20240806 | 105500 | 384210300 | 4780 | 4780 | 4780 | 4780 | 0 |
| 496 | 20240806 | 105400 | 384210300 | 4780 | 4755 | 4780 | 4755 | 110 |
| 497 | 20240806 | 105300 | 383684750 | 4775 | 4775 | 4775 | 4775 | 50 |
| 498 | 20240806 | 105200 | 383446000 | 4785 | 4785 | 4785 | 4785 | 0 |
| 499 | 20240806 | 105100 | 383446000 | 4785 | 4785 | 4785 | 4785 | 0 |
| 500 | 20240806 | 105000 | 383446000 | 4785 | 4785 | 4785 | 4785 | 0 |
| 501 | 20240806 | 104900 | 383446000 | 4785 | 4755 | 4785 | 4755 | 38 |
| 502 | 20240806 | 104800 | 383264830 | 4785 | 4780 | 4785 | 4780 | 26 |
| 503 | 20240806 | 104700 | 383140505 | 4755 | 4755 | 4755 | 4755 | 0 |
| 504 | 20240806 | 104600 | 383140505 | 4755 | 4755 | 4755 | 4755 | 1500 |
| 505 | 20240806 | 104500 | 376008005 | 4785 | 4785 | 4785 | 4785 | 23 |
| 506 | 20240806 | 104400 | 375897950 | 4750 | 4765 | 4775 | 4750 | 183 |
| 507 | 20240806 | 104300 | 375025860 | 4740 | 4750 | 4750 | 4740 | 325 |
| 508 | 20240806 | 104200 | 373484145 | 4755 | 4770 | 4770 | 4755 | 2694 |
| 509 | 20240806 | 104100 | 360655115 | 4770 | 4770 | 4770 | 4770 | 100 |
| 510 | 20240806 | 104000 | 360178115 | 4800 | 4790 | 4800 | 4790 | 75 |
| 511 | 20240806 | 103900 | 359818245 | 4800 | 4800 | 4800 | 4800 | 0 |
| 512 | 20240806 | 103800 | 359818245 | 4800 | 4800 | 4800 | 4800 | 0 |
| 513 | 20240806 | 103700 | 359818245 | 4800 | 4790 | 4800 | 4790 | 212 |
| 514 | 20240806 | 103600 | 358801780 | 4790 | 4785 | 4790 | 4785 | 288 |
| 515 | 20240806 | 103500 | 357422270 | 4785 | 4785 | 4785 | 4785 | 900 |
| 516 | 20240806 | 103400 | 353115770 | 4785 | 4785 | 4785 | 4785 | 38 |
| 517 | 20240806 | 103300 | 352933940 | 4785 | 4780 | 4785 | 4770 | 2929 |
| 518 | 20240806 | 103200 | 338959865 | 4780 | 4790 | 4795 | 4780 | 2691 |
| 519 | 20240806 | 103100 | 326072435 | 4790 | 4790 | 4790 | 4785 | 78 |
| 520 | 20240806 | 103000 | 325699015 | 4785 | 4790 | 4790 | 4785 | 110 |
| 521 | 20240806 | 102900 | 325172405 | 4795 | 4805 | 4805 | 4795 | 1986 |
| 522 | 20240806 | 102800 | 315636550 | 4805 | 4810 | 4810 | 4805 | 395 |
| 523 | 20240806 | 102700 | 313737450 | 4810 | 4810 | 4810 | 4810 | 153 |
| 524 | 20240806 | 102600 | 313001520 | 4810 | 4810 | 4810 | 4810 | 149 |
| 525 | 20240806 | 102500 | 312284830 | 4805 | 4805 | 4805 | 4805 | 78 |
| 526 | 20240806 | 102400 | 311910040 | 4805 | 4805 | 4805 | 4805 | 89 |
| 527 | 20240806 | 102300 | 311482395 | 4805 | 4805 | 4805 | 4800 | 1122 |
| 528 | 20240806 | 102200 | 306091195 | 4805 | 4805 | 4805 | 4805 | 43 |
| 529 | 20240806 | 102100 | 305884580 | 4810 | 4805 | 4810 | 4805 | 59 |
| 530 | 20240806 | 102000 | 305601080 | 4805 | 4800 | 4805 | 4800 | 218 |
| 531 | 20240806 | 101900 | 304554485 | 4800 | 4805 | 4815 | 4800 | 73 |
| 532 | 20240806 | 101800 | 304203715 | 4820 | 4805 | 4820 | 4805 | 1091 |
| 533 | 20240806 | 101700 | 298945680 | 4805 | 4840 | 4845 | 4805 | 2252 |
| 534 | 20240806 | 101600 | 288078865 | 4835 | 4835 | 4835 | 4835 | 60 |
| 535 | 20240806 | 101500 | 287788765 | 4835 | 4840 | 4840 | 4835 | 79 |
| 536 | 20240806 | 101400 | 287406500 | 4850 | 4840 | 4850 | 4840 | 24 |
| 537 | 20240806 | 101300 | 287290290 | 4850 | 4845 | 4850 | 4835 | 246 |
| 538 | 20240806 | 101200 | 286100015 | 4845 | 4855 | 4855 | 4845 | 250 |
| 539 | 20240806 | 101100 | 284887475 | 4860 | 4875 | 4875 | 4860 | 2013 |
| 540 | 20240806 | 101000 | 275093725 | 4875 | 4875 | 4875 | 4875 | 58 |
| 541 | 20240806 | 100900 | 274810975 | 4870 | 4880 | 4880 | 4870 | 68 |
| 542 | 20240806 | 100800 | 274479235 | 4880 | 4875 | 4880 | 4860 | 1227 |
| 543 | 20240806 | 100700 | 268499215 | 4875 | 4895 | 4895 | 4875 | 734 |
| 544 | 20240806 | 100600 | 264910715 | 4910 | 4905 | 4910 | 4895 | 99 |
| 545 | 20240806 | 100500 | 264425380 | 4905 | 4915 | 4915 | 4905 | 1088 |
| 546 | 20240806 | 100400 | 259083315 | 4915 | 4915 | 4915 | 4915 | 15 |
| 547 | 20240806 | 100300 | 259009590 | 4925 | 4925 | 4925 | 4925 | 5 |
| 548 | 20240806 | 100200 | 258984965 | 4925 | 4925 | 4925 | 4925 | 300 |
| 549 | 20240806 | 100100 | 257507465 | 4925 | 4925 | 4925 | 4925 | 6 |
| 550 | 20240806 | 100000 | 257477915 | 4925 | 4910 | 4925 | 4910 | 878 |
| 551 | 20240806 | 095900 | 253158360 | 4910 | 4905 | 4910 | 4905 | 21 |
| 552 | 20240806 | 095800 | 253055350 | 4900 | 4900 | 4900 | 4895 | 106 |
| 553 | 20240806 | 095700 | 252536020 | 4900 | 4900 | 4900 | 4900 | 0 |
| 554 | 20240806 | 095600 | 252536020 | 4900 | 4900 | 4900 | 4900 | 2 |
| 555 | 20240806 | 095500 | 252526220 | 4900 | 4900 | 4900 | 4900 | 190 |
| 556 | 20240806 | 095400 | 251595220 | 4885 | 4895 | 4895 | 4885 | 417 |
| 557 | 20240806 | 095300 | 249556395 | 4895 | 4915 | 4915 | 4895 | 280 |
| 558 | 20240806 | 095200 | 248181795 | 4900 | 4900 | 4900 | 4900 | 1008 |
| 559 | 20240806 | 095100 | 243242595 | 4905 | 4935 | 4935 | 4905 | 1305 |
| 560 | 20240806 | 095000 | 236825885 | 4935 | 4915 | 4935 | 4915 | 5713 |
| 561 | 20240806 | 094900 | 208715760 | 4910 | 4900 | 4910 | 4900 | 917 |
| 562 | 20240806 | 094800 | 204215540 | 4900 | 4900 | 4910 | 4900 | 1344 |
| 563 | 20240806 | 094700 | 197623585 | 4900 | 4900 | 4900 | 4900 | 216 |
| 564 | 20240806 | 094600 | 196565185 | 4895 | 4885 | 4895 | 4870 | 375 |
| 565 | 20240806 | 094500 | 194731285 | 4900 | 4890 | 4900 | 4890 | 634 |
| 566 | 20240806 | 094400 | 191625785 | 4870 | 4895 | 4895 | 4870 | 143 |
| 567 | 20240806 | 094300 | 190929125 | 4895 | 4895 | 4895 | 4895 | 281 |
| 568 | 20240806 | 094200 | 189553630 | 4900 | 4890 | 4900 | 4890 | 500 |
| 569 | 20240806 | 094100 | 187104135 | 4900 | 4900 | 4900 | 4855 | 2555 |
| 570 | 20240806 | 094000 | 174587380 | 4900 | 4850 | 4900 | 4835 | 4040 |
| 571 | 20240806 | 093900 | 155031965 | 4845 | 4845 | 4845 | 4845 | 27 |
| 572 | 20240806 | 093800 | 154901150 | 4860 | 4830 | 4860 | 4830 | 293 |
| 573 | 20240806 | 093700 | 153481440 | 4835 | 4845 | 4845 | 4835 | 1105 |
| 574 | 20240806 | 093600 | 148130550 | 4880 | 4850 | 4880 | 4845 | 66 |
| 575 | 20240806 | 093500 | 147809295 | 4890 | 4885 | 4890 | 4850 | 75 |
| 576 | 20240806 | 093400 | 147443660 | 4890 | 4885 | 4890 | 4885 | 239 |
| 577 | 20240806 | 093300 | 146274960 | 4880 | 4860 | 4880 | 4840 | 864 |
| 578 | 20240806 | 093200 | 142061955 | 4870 | 4865 | 4870 | 4865 | 512 |
| 579 | 20240806 | 093100 | 139568535 | 4860 | 4850 | 4860 | 4825 | 771 |
| 580 | 20240806 | 093000 | 135834350 | 4825 | 4825 | 4825 | 4825 | 2 |
| 581 | 20240806 | 092900 | 135824700 | 4860 | 4840 | 4860 | 4830 | 365 |
| 582 | 20240806 | 092800 | 134053310 | 4855 | 4855 | 4855 | 4855 | 15 |
| 583 | 20240806 | 092700 | 133980485 | 4855 | 4830 | 4855 | 4825 | 2243 |
| 584 | 20240806 | 092600 | 123153215 | 4820 | 4820 | 4820 | 4820 | 0 |
| 585 | 20240806 | 092500 | 123153215 | 4820 | 4820 | 4820 | 4820 | 70 |
| 586 | 20240806 | 092400 | 122815815 | 4820 | 4825 | 4860 | 4820 | 1035 |
| 587 | 20240806 | 092300 | 117810185 | 4850 | 4850 | 4850 | 4850 | 125 |
| 588 | 20240806 | 092200 | 117203935 | 4830 | 4830 | 4830 | 4830 | 0 |
| 589 | 20240806 | 092100 | 117203935 | 4830 | 4830 | 4830 | 4830 | 1500 |
| 590 | 20240806 | 092000 | 109958935 | 4830 | 4855 | 4855 | 4830 | 1004 |
| 591 | 20240806 | 091900 | 105109515 | 4855 | 4850 | 4855 | 4820 | 1290 |
| 592 | 20240806 | 091800 | 98853835 | 4855 | 4840 | 4855 | 4840 | 633 |
| 593 | 20240806 | 091700 | 95785195 | 4840 | 4835 | 4840 | 4820 | 1013 |
| 594 | 20240806 | 091600 | 90887370 | 4840 | 4820 | 4840 | 4820 | 766 |
| 595 | 20240806 | 091500 | 87194930 | 4840 | 4820 | 4840 | 4820 | 273 |
| 596 | 20240806 | 091400 | 85874990 | 4820 | 4830 | 4830 | 4820 | 750 |
| 597 | 20240806 | 091300 | 82255990 | 4830 | 4815 | 4860 | 4815 | 2879 |
| 598 | 20240806 | 091200 | 68352190 | 4775 | 4775 | 4775 | 4775 | 0 |
| 599 | 20240806 | 091100 | 68352190 | 4775 | 4725 | 4775 | 4710 | 1242 |
| 600 | 20240806 | 091000 | 62440860 | 4715 | 4715 | 4720 | 4715 | 918 |
| 601 | 20240806 | 090900 | 58112485 | 4715 | 4730 | 4730 | 4715 | 33 |
| 602 | 20240806 | 090800 | 57956815 | 4730 | 4755 | 4755 | 4730 | 2397 |
| 603 | 20240806 | 090700 | 46612435 | 4760 | 4770 | 4780 | 4760 | 103 |
| 604 | 20240806 | 090600 | 46121165 | 4785 | 4795 | 4880 | 4785 | 2167 |
| 605 | 20240806 | 090500 | 35647895 | 4795 | 4800 | 4885 | 4780 | 3612 |
| 606 | 20240806 | 090400 | 18069880 | 4850 | 4780 | 4850 | 4780 | 1361 |
| 607 | 20240806 | 090300 | 11484660 | 4780 | 4790 | 4820 | 4755 | 402 |
| 608 | 20240806 | 090200 | 9557320 | 4790 | 4790 | 4790 | 4790 | 16 |
| 609 | 20240806 | 090100 | 9480680 | 4790 | 4730 | 4790 | 4730 | 377 |
| 610 | 20240806 | 090000 | 7685300 | 4725 | 4700 | 4725 | 4700 | 1632 |