28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 183800 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 2761 |
| 3 | 20240806 | 183700 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 4 | 20240806 | 183600 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 5 | 20240806 | 183500 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 6 | 20240806 | 183400 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 7 | 20240806 | 183300 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 8 | 20240806 | 183200 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 9 | 20240806 | 183100 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 10 | 20240806 | 183000 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 11 | 20240806 | 182900 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 12 | 20240806 | 182800 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 13 | 20240806 | 182700 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 14 | 20240806 | 182600 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 15 | 20240806 | 182500 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 16 | 20240806 | 182400 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 17 | 20240806 | 182300 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 18 | 20240806 | 182200 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 19 | 20240806 | 182100 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 20 | 20240806 | 182000 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 21 | 20240806 | 181900 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 22 | 20240806 | 181800 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 23 | 20240806 | 181700 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 24 | 20240806 | 181600 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 25 | 20240806 | 181500 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 26 | 20240806 | 181400 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 27 | 20240806 | 181300 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 28 | 20240806 | 181200 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 29 | 20240806 | 181100 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 30 | 20240806 | 181000 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 31 | 20240806 | 180900 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 32 | 20240806 | 180800 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 2761 |
| 33 | 20240806 | 180700 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 34 | 20240806 | 180600 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 35 | 20240806 | 180500 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 36 | 20240806 | 180400 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 37 | 20240806 | 180300 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 38 | 20240806 | 180200 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 39 | 20240806 | 180100 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 40 | 20240806 | 180000 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 41 | 20240806 | 175900 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 42 | 20240806 | 175800 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 43 | 20240806 | 175700 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 44 | 20240806 | 175600 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 45 | 20240806 | 175500 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 46 | 20240806 | 175400 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 47 | 20240806 | 175300 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 48 | 20240806 | 175200 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 49 | 20240806 | 175100 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 50 | 20240806 | 175000 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 51 | 20240806 | 174900 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 52 | 20240806 | 174800 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 53 | 20240806 | 174700 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 54 | 20240806 | 174600 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 55 | 20240806 | 174500 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 56 | 20240806 | 174400 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 57 | 20240806 | 174300 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 58 | 20240806 | 174200 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 59 | 20240806 | 174100 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 60 | 20240806 | 174000 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 61 | 20240806 | 173900 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 62 | 20240806 | 173800 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 2761 |
| 63 | 20240806 | 173700 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 64 | 20240806 | 173600 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 65 | 20240806 | 173500 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 66 | 20240806 | 173400 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 67 | 20240806 | 173300 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 68 | 20240806 | 173200 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 69 | 20240806 | 173100 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 70 | 20240806 | 173000 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 71 | 20240806 | 172900 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 72 | 20240806 | 172800 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 73 | 20240806 | 172700 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 74 | 20240806 | 172600 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 75 | 20240806 | 172500 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 76 | 20240806 | 172400 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 77 | 20240806 | 172300 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 78 | 20240806 | 172200 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 79 | 20240806 | 172100 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 80 | 20240806 | 172000 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 81 | 20240806 | 171900 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 82 | 20240806 | 171800 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 83 | 20240806 | 171700 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 84 | 20240806 | 171600 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 85 | 20240806 | 171500 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 86 | 20240806 | 171400 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 87 | 20240806 | 171300 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 88 | 20240806 | 171200 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 89 | 20240806 | 171100 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 90 | 20240806 | 171000 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 91 | 20240806 | 170900 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 92 | 20240806 | 170800 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 2761 |
| 93 | 20240806 | 170700 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 94 | 20240806 | 170600 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 95 | 20240806 | 170500 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 96 | 20240806 | 170400 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 97 | 20240806 | 170300 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 98 | 20240806 | 170200 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 99 | 20240806 | 170100 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 100 | 20240806 | 170000 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 101 | 20240806 | 165900 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 102 | 20240806 | 165800 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 103 | 20240806 | 165700 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 104 | 20240806 | 165600 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 105 | 20240806 | 165500 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 106 | 20240806 | 165400 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 107 | 20240806 | 165300 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 108 | 20240806 | 165200 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 109 | 20240806 | 165100 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 110 | 20240806 | 165000 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 111 | 20240806 | 164900 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 112 | 20240806 | 164800 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 113 | 20240806 | 164700 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 114 | 20240806 | 164600 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 115 | 20240806 | 164500 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 116 | 20240806 | 164400 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 117 | 20240806 | 164300 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 118 | 20240806 | 164200 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 119 | 20240806 | 164100 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 120 | 20240806 | 164000 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 121 | 20240806 | 163900 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 122 | 20240806 | 163800 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 2761 |
| 123 | 20240806 | 163700 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 124 | 20240806 | 163600 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 125 | 20240806 | 163500 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 126 | 20240806 | 163400 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 127 | 20240806 | 163300 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 128 | 20240806 | 163200 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 129 | 20240806 | 163100 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 130 | 20240806 | 163000 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 131 | 20240806 | 162900 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 132 | 20240806 | 162800 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 133 | 20240806 | 162700 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 134 | 20240806 | 162600 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 135 | 20240806 | 162500 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 136 | 20240806 | 162400 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 137 | 20240806 | 162300 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 138 | 20240806 | 162200 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 139 | 20240806 | 162100 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 140 | 20240806 | 162000 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 141 | 20240806 | 161900 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 142 | 20240806 | 161800 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 143 | 20240806 | 161700 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 144 | 20240806 | 161600 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 145 | 20240806 | 161500 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 146 | 20240806 | 161400 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 147 | 20240806 | 161300 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 148 | 20240806 | 161200 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 149 | 20240806 | 161100 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 150 | 20240806 | 161000 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 151 | 20240806 | 160900 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 152 | 20240806 | 160800 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 2761 |
| 153 | 20240806 | 160700 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 154 | 20240806 | 160600 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 155 | 20240806 | 160500 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 156 | 20240806 | 160400 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 157 | 20240806 | 160300 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 158 | 20240806 | 160200 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 159 | 20240806 | 160100 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 160 | 20240806 | 160000 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 161 | 20240806 | 155900 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 162 | 20240806 | 155800 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 163 | 20240806 | 155700 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 164 | 20240806 | 155600 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 165 | 20240806 | 155500 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 166 | 20240806 | 155400 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 167 | 20240806 | 155300 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 168 | 20240806 | 155200 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 169 | 20240806 | 155100 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 170 | 20240806 | 155000 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 171 | 20240806 | 154900 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 172 | 20240806 | 154800 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 173 | 20240806 | 154700 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 174 | 20240806 | 154600 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 175 | 20240806 | 154500 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 176 | 20240806 | 154400 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 177 | 20240806 | 154300 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 178 | 20240806 | 154200 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 179 | 20240806 | 154100 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 180 | 20240806 | 154000 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 181 | 20240806 | 153900 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 182 | 20240806 | 153800 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 2761 |
| 183 | 20240806 | 153700 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 184 | 20240806 | 153600 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 185 | 20240806 | 153500 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 186 | 20240806 | 153400 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 187 | 20240806 | 153300 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 188 | 20240806 | 153200 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 189 | 20240806 | 153100 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 190 | 20240806 | 153000 | 2048296265 | 4935 | 4935 | 4935 | 4935 | 2761 |
| 191 | 20240806 | 152900 | 2034670730 | 4970 | 4970 | 4970 | 4970 | 0 |
| 192 | 20240806 | 152800 | 2034670730 | 4970 | 4970 | 4970 | 4970 | 0 |
| 193 | 20240806 | 152700 | 2034670730 | 4970 | 4970 | 4970 | 4970 | 0 |
| 194 | 20240806 | 152600 | 2034670730 | 4970 | 4970 | 4970 | 4970 | 0 |
| 195 | 20240806 | 152500 | 2034670730 | 4970 | 4970 | 4970 | 4970 | 0 |
| 196 | 20240806 | 152400 | 2034670730 | 4970 | 4970 | 4970 | 4970 | 0 |
| 197 | 20240806 | 152300 | 2034670730 | 4970 | 4970 | 4970 | 4970 | 0 |
| 198 | 20240806 | 152200 | 2034670730 | 4970 | 4970 | 4970 | 4970 | 0 |
| 199 | 20240806 | 152100 | 2034670730 | 4970 | 4970 | 4970 | 4970 | 0 |
| 200 | 20240806 | 152000 | 2034670730 | 4970 | 4970 | 4970 | 4970 | 0 |
| 201 | 20240806 | 151900 | 2034670730 | 4970 | 4970 | 4970 | 4940 | 253 |
| 202 | 20240806 | 151800 | 2033420010 | 4970 | 4970 | 4970 | 4945 | 23 |
| 203 | 20240806 | 151700 | 2033306100 | 4950 | 4950 | 4965 | 4940 | 3488 |
| 204 | 20240806 | 151600 | 2016042675 | 4965 | 4955 | 4965 | 4945 | 2322 |
| 205 | 20240806 | 151500 | 2004553485 | 4955 | 4955 | 4965 | 4955 | 69 |
| 206 | 20240806 | 151400 | 2004211580 | 4970 | 4955 | 4970 | 4955 | 173 |
| 207 | 20240806 | 151300 | 2003354350 | 4970 | 4960 | 4970 | 4950 | 1246 |
| 208 | 20240806 | 151200 | 1997179085 | 4960 | 4960 | 4970 | 4960 | 171 |
| 209 | 20240806 | 151100 | 1996330860 | 4965 | 4965 | 4965 | 4965 | 257 |
| 210 | 20240806 | 151000 | 1995054855 | 4955 | 4960 | 4960 | 4950 | 2189 |
| 211 | 20240806 | 150900 | 1984203595 | 4960 | 4960 | 4960 | 4955 | 108 |
| 212 | 20240806 | 150800 | 1983667920 | 4965 | 4960 | 4965 | 4960 | 2 |
| 213 | 20240806 | 150700 | 1983657995 | 4965 | 4965 | 4965 | 4960 | 4 |
| 214 | 20240806 | 150600 | 1983638145 | 4965 | 4970 | 4970 | 4965 | 207 |
| 215 | 20240806 | 150500 | 1982610380 | 4965 | 4965 | 4965 | 4965 | 142 |
| 216 | 20240806 | 150400 | 1981905350 | 4970 | 4970 | 4970 | 4970 | 38 |
| 217 | 20240806 | 150300 | 1981716490 | 4975 | 4975 | 4975 | 4970 | 209 |
| 218 | 20240806 | 150200 | 1980677750 | 4975 | 4975 | 4975 | 4975 | 0 |
| 219 | 20240806 | 150100 | 1980677750 | 4975 | 4975 | 4975 | 4975 | 0 |
| 220 | 20240806 | 150000 | 1980677750 | 4975 | 4990 | 4995 | 4975 | 10452 |
| 221 | 20240806 | 145900 | 1928561775 | 4990 | 4985 | 4990 | 4985 | 11 |
| 222 | 20240806 | 145800 | 1928506935 | 4980 | 4990 | 4990 | 4980 | 45 |
| 223 | 20240806 | 145700 | 1928282685 | 4980 | 4975 | 4990 | 4975 | 1213 |
| 224 | 20240806 | 145600 | 1922242780 | 4975 | 4975 | 4975 | 4975 | 6 |
| 225 | 20240806 | 145500 | 1922212930 | 4970 | 4990 | 4990 | 4970 | 665 |
| 226 | 20240806 | 145400 | 1918905125 | 4990 | 4990 | 4990 | 4990 | 0 |
| 227 | 20240806 | 145300 | 1918905125 | 4990 | 4990 | 4990 | 4990 | 0 |
| 228 | 20240806 | 145200 | 1918905125 | 4990 | 4990 | 4990 | 4990 | 167 |
| 229 | 20240806 | 145100 | 1918071795 | 4990 | 4990 | 4990 | 4990 | 101 |
| 230 | 20240806 | 145000 | 1917567805 | 4995 | 4995 | 4995 | 4995 | 1 |
| 231 | 20240806 | 144900 | 1917562810 | 5000 | 4980 | 5000 | 4980 | 2471 |
| 232 | 20240806 | 144800 | 1905237700 | 4980 | 4985 | 4985 | 4980 | 5814 |
| 233 | 20240806 | 144700 | 1876282255 | 5000 | 4995 | 5000 | 4990 | 949 |
| 234 | 20240806 | 144600 | 1871542005 | 4985 | 4985 | 4985 | 4985 | 1357 |
| 235 | 20240806 | 144500 | 1864777360 | 4990 | 4985 | 4990 | 4985 | 437 |
| 236 | 20240806 | 144400 | 1862598620 | 4985 | 4985 | 4995 | 4985 | 1301 |
| 237 | 20240806 | 144300 | 1856113125 | 4990 | 4990 | 4990 | 4990 | 442 |
| 238 | 20240806 | 144200 | 1853907545 | 4990 | 4990 | 4990 | 4990 | 9 |
| 239 | 20240806 | 144100 | 1853862635 | 4990 | 4990 | 4990 | 4990 | 139 |
| 240 | 20240806 | 144000 | 1853169025 | 5000 | 4995 | 5000 | 4995 | 101 |
| 241 | 20240806 | 143900 | 1852664525 | 5000 | 4990 | 5000 | 4990 | 415 |
| 242 | 20240806 | 143800 | 1850592105 | 5000 | 4995 | 5000 | 4990 | 3 |
| 243 | 20240806 | 143700 | 1850577120 | 5000 | 5000 | 5000 | 5000 | 7 |
| 244 | 20240806 | 143600 | 1850542120 | 5000 | 5000 | 5000 | 5000 | 2 |
| 245 | 20240806 | 143500 | 1850532120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 246 | 20240806 | 143400 | 1850532120 | 5000 | 4995 | 5000 | 4990 | 314 |
| 247 | 20240806 | 143300 | 1848964125 | 4995 | 4995 | 4995 | 4995 | 6 |
| 248 | 20240806 | 143200 | 1848934155 | 4990 | 4990 | 4990 | 4990 | 648 |
| 249 | 20240806 | 143100 | 1845700635 | 4985 | 4985 | 4990 | 4985 | 27 |
| 250 | 20240806 | 143000 | 1845565915 | 4985 | 4985 | 4985 | 4985 | 22 |
| 251 | 20240806 | 142900 | 1845456245 | 4985 | 4980 | 4985 | 4980 | 573 |
| 252 | 20240806 | 142800 | 1842601915 | 4980 | 4980 | 4980 | 4980 | 0 |
| 253 | 20240806 | 142700 | 1842601915 | 4980 | 4975 | 4980 | 4975 | 51 |
| 254 | 20240806 | 142600 | 1842348185 | 4975 | 4975 | 4975 | 4975 | 21 |
| 255 | 20240806 | 142500 | 1842243710 | 4980 | 4980 | 4980 | 4980 | 0 |
| 256 | 20240806 | 142400 | 1842243710 | 4980 | 4980 | 4980 | 4980 | 1 |
| 257 | 20240806 | 142300 | 1842238730 | 4975 | 4975 | 4975 | 4975 | 119 |
| 258 | 20240806 | 142200 | 1841646705 | 4970 | 4965 | 4970 | 4965 | 175 |
| 259 | 20240806 | 142100 | 1840777820 | 4960 | 4960 | 4960 | 4960 | 0 |
| 260 | 20240806 | 142000 | 1840777820 | 4960 | 4960 | 4960 | 4960 | 1006 |
| 261 | 20240806 | 141900 | 1835788060 | 4960 | 4960 | 4960 | 4960 | 15 |
| 262 | 20240806 | 141800 | 1835713660 | 4955 | 4955 | 4955 | 4955 | 2 |
| 263 | 20240806 | 141700 | 1835703750 | 4955 | 4955 | 4955 | 4955 | 1 |
| 264 | 20240806 | 141600 | 1835698795 | 4955 | 4965 | 4965 | 4955 | 1334 |
| 265 | 20240806 | 141500 | 1829080485 | 4960 | 4960 | 4960 | 4960 | 30 |
| 266 | 20240806 | 141400 | 1828931685 | 4960 | 4960 | 4960 | 4960 | 176 |
| 267 | 20240806 | 141300 | 1828058725 | 4975 | 4970 | 4975 | 4970 | 4 |
| 268 | 20240806 | 141200 | 1828038840 | 4960 | 4970 | 4970 | 4960 | 42 |
| 269 | 20240806 | 141100 | 1827830480 | 4970 | 4970 | 4970 | 4970 | 0 |
| 270 | 20240806 | 141000 | 1827830480 | 4970 | 4970 | 4970 | 4965 | 11 |
| 271 | 20240806 | 140900 | 1827775815 | 4960 | 4960 | 4960 | 4960 | 454 |
| 272 | 20240806 | 140800 | 1825523975 | 4960 | 4950 | 4960 | 4950 | 303 |
| 273 | 20240806 | 140700 | 1824023480 | 4955 | 4955 | 4955 | 4955 | 30 |
| 274 | 20240806 | 140600 | 1823874830 | 4955 | 4955 | 4955 | 4955 | 1014 |
| 275 | 20240806 | 140500 | 1818850460 | 4955 | 4965 | 4965 | 4955 | 522 |
| 276 | 20240806 | 140400 | 1816261495 | 4965 | 4980 | 4980 | 4965 | 3021 |
| 277 | 20240806 | 140300 | 1801244715 | 4990 | 4990 | 4990 | 4990 | 1 |
| 278 | 20240806 | 140200 | 1801239725 | 4985 | 4985 | 4985 | 4985 | 5 |
| 279 | 20240806 | 140100 | 1801214800 | 4995 | 4995 | 4995 | 4995 | 1 |
| 280 | 20240806 | 140000 | 1801209805 | 4985 | 4985 | 4985 | 4985 | 21 |
| 281 | 20240806 | 135900 | 1801105120 | 4995 | 4995 | 4995 | 4995 | 0 |
| 282 | 20240806 | 135800 | 1801105120 | 4995 | 4995 | 4995 | 4995 | 41 |
| 283 | 20240806 | 135700 | 1800900325 | 4995 | 4995 | 4995 | 4980 | 325 |
| 284 | 20240806 | 135600 | 1799278780 | 4985 | 4990 | 4990 | 4985 | 331 |
| 285 | 20240806 | 135500 | 1797627140 | 4995 | 4995 | 4995 | 4995 | 0 |
| 286 | 20240806 | 135400 | 1797627140 | 4995 | 4990 | 4995 | 4990 | 218 |
| 287 | 20240806 | 135300 | 1796538270 | 4990 | 4990 | 4990 | 4990 | 238 |
| 288 | 20240806 | 135200 | 1795350650 | 4990 | 4990 | 4990 | 4990 | 0 |
| 289 | 20240806 | 135100 | 1795350650 | 4990 | 4990 | 4990 | 4990 | 1 |
| 290 | 20240806 | 135000 | 1795345660 | 4975 | 4975 | 4975 | 4975 | 40 |
| 291 | 20240806 | 134900 | 1795146660 | 4980 | 4980 | 4980 | 4980 | 154 |
| 292 | 20240806 | 134800 | 1794379740 | 4980 | 4980 | 4980 | 4980 | 187 |
| 293 | 20240806 | 134700 | 1793448480 | 4980 | 4980 | 4980 | 4980 | 0 |
| 294 | 20240806 | 134600 | 1793448480 | 4980 | 4980 | 4980 | 4980 | 10 |
| 295 | 20240806 | 134500 | 1793398680 | 4980 | 4980 | 4980 | 4980 | 1 |
| 296 | 20240806 | 134400 | 1793393700 | 4975 | 4975 | 4975 | 4975 | 5 |
| 297 | 20240806 | 134300 | 1793368825 | 4980 | 4980 | 4980 | 4980 | 0 |
| 298 | 20240806 | 134200 | 1793368825 | 4980 | 4980 | 4980 | 4980 | 400 |
| 299 | 20240806 | 134100 | 1791376825 | 4975 | 4970 | 4980 | 4970 | 1485 |
| 300 | 20240806 | 134000 | 1783990905 | 4970 | 4970 | 4970 | 4970 | 0 |
| 301 | 20240806 | 133900 | 1783990905 | 4970 | 4970 | 4970 | 4970 | 0 |
| 302 | 20240806 | 133800 | 1783990905 | 4970 | 4970 | 4970 | 4970 | 0 |
| 303 | 20240806 | 133700 | 1783990905 | 4970 | 4975 | 4975 | 4970 | 152 |
| 304 | 20240806 | 133600 | 1783235315 | 4975 | 4975 | 4975 | 4975 | 57 |
| 305 | 20240806 | 133500 | 1782951740 | 4965 | 4970 | 4970 | 4965 | 30 |
| 306 | 20240806 | 133400 | 1782802785 | 4970 | 4995 | 4995 | 4965 | 4449 |
| 307 | 20240806 | 133300 | 1760683810 | 4980 | 4990 | 4990 | 4980 | 1157 |
| 308 | 20240806 | 133200 | 1754916305 | 4995 | 4995 | 4995 | 4995 | 0 |
| 309 | 20240806 | 133100 | 1754916305 | 4995 | 4995 | 4995 | 4995 | 0 |
| 310 | 20240806 | 133000 | 1754916305 | 4995 | 4995 | 4995 | 4995 | 0 |
| 311 | 20240806 | 132900 | 1754916305 | 4995 | 4995 | 4995 | 4995 | 230 |
| 312 | 20240806 | 132800 | 1753767455 | 5000 | 5000 | 5000 | 5000 | 0 |
| 313 | 20240806 | 132700 | 1753767455 | 5000 | 5000 | 5000 | 5000 | 1650 |
| 314 | 20240806 | 132600 | 1745517455 | 5000 | 4995 | 5000 | 4985 | 134 |
| 315 | 20240806 | 132500 | 1744849330 | 4985 | 4995 | 4995 | 4980 | 922 |
| 316 | 20240806 | 132400 | 1740249710 | 4995 | 4995 | 4995 | 4995 | 0 |
| 317 | 20240806 | 132300 | 1740249710 | 4995 | 4995 | 4995 | 4995 | 74 |
| 318 | 20240806 | 132200 | 1739880080 | 5000 | 4995 | 5000 | 4995 | 278 |
| 319 | 20240806 | 132100 | 1738491465 | 4990 | 4995 | 4995 | 4990 | 132 |
| 320 | 20240806 | 132000 | 1737832735 | 4995 | 4995 | 4995 | 4995 | 1 |
| 321 | 20240806 | 131900 | 1737827740 | 5000 | 5000 | 5000 | 5000 | 2 |
| 322 | 20240806 | 131800 | 1737817740 | 5000 | 5000 | 5000 | 5000 | 21 |
| 323 | 20240806 | 131700 | 1737712740 | 5000 | 4995 | 5000 | 4990 | 276 |
| 324 | 20240806 | 131600 | 1736334890 | 5000 | 5000 | 5000 | 5000 | 1 |
| 325 | 20240806 | 131500 | 1736329890 | 4995 | 4995 | 4995 | 4995 | 100 |
| 326 | 20240806 | 131400 | 1735830390 | 5000 | 5010 | 5010 | 5000 | 210 |
| 327 | 20240806 | 131300 | 1734778390 | 5010 | 5000 | 5010 | 5000 | 340 |
| 328 | 20240806 | 131200 | 1733078360 | 5000 | 5000 | 5000 | 5000 | 1276 |
| 329 | 20240806 | 131100 | 1726698360 | 5000 | 5000 | 5000 | 5000 | 30 |
| 330 | 20240806 | 131000 | 1726548360 | 4995 | 4995 | 5000 | 4995 | 876 |
| 331 | 20240806 | 130900 | 1722172135 | 4995 | 4990 | 4995 | 4990 | 68 |
| 332 | 20240806 | 130800 | 1721832755 | 4990 | 4990 | 4990 | 4990 | 100 |
| 333 | 20240806 | 130700 | 1721333755 | 4990 | 4990 | 4990 | 4990 | 269 |
| 334 | 20240806 | 130600 | 1719991445 | 4990 | 4990 | 4990 | 4990 | 1 |
| 335 | 20240806 | 130500 | 1719986455 | 4985 | 4980 | 4985 | 4980 | 455 |
| 336 | 20240806 | 130400 | 1717718845 | 4980 | 4980 | 4980 | 4980 | 0 |
| 337 | 20240806 | 130300 | 1717718845 | 4980 | 4980 | 4980 | 4980 | 0 |
| 338 | 20240806 | 130200 | 1717718845 | 4980 | 4970 | 4980 | 4965 | 201 |
| 339 | 20240806 | 130100 | 1716720630 | 4975 | 4975 | 4975 | 4975 | 11 |
| 340 | 20240806 | 130000 | 1716665905 | 4985 | 4985 | 4985 | 4980 | 4 |
| 341 | 20240806 | 125900 | 1716645970 | 4985 | 4975 | 4985 | 4975 | 7 |
| 342 | 20240806 | 125800 | 1716611115 | 4985 | 4985 | 4985 | 4985 | 2 |
| 343 | 20240806 | 125700 | 1716601145 | 4980 | 4980 | 4980 | 4980 | 29 |
| 344 | 20240806 | 125600 | 1716456725 | 4980 | 4980 | 4980 | 4980 | 63 |
| 345 | 20240806 | 125500 | 1716142985 | 4985 | 4985 | 4985 | 4975 | 79 |
| 346 | 20240806 | 125400 | 1715749785 | 4985 | 4980 | 4985 | 4975 | 252 |
| 347 | 20240806 | 125300 | 1714496060 | 4985 | 4990 | 4990 | 4985 | 33 |
| 348 | 20240806 | 125200 | 1714331405 | 4990 | 4970 | 4990 | 4970 | 717 |
| 349 | 20240806 | 125100 | 1710762725 | 4980 | 4970 | 4980 | 4970 | 554 |
| 350 | 20240806 | 125000 | 1708006470 | 4970 | 4960 | 4970 | 4960 | 1186 |
| 351 | 20240806 | 124900 | 1702118015 | 4965 | 4965 | 4965 | 4965 | 660 |
| 352 | 20240806 | 124800 | 1698841115 | 4965 | 4965 | 4965 | 4965 | 30 |
| 353 | 20240806 | 124700 | 1698692165 | 4970 | 4955 | 4970 | 4955 | 3168 |
| 354 | 20240806 | 124600 | 1682977435 | 4955 | 4955 | 4955 | 4955 | 10 |
| 355 | 20240806 | 124500 | 1682927885 | 4960 | 4960 | 4960 | 4960 | 1 |
| 356 | 20240806 | 124400 | 1682922925 | 4955 | 4955 | 4955 | 4955 | 364 |
| 357 | 20240806 | 124300 | 1681119305 | 4955 | 4950 | 4955 | 4950 | 159 |
| 358 | 20240806 | 124200 | 1680332155 | 4960 | 4955 | 4960 | 4955 | 255 |
| 359 | 20240806 | 124100 | 1679068625 | 4955 | 4955 | 4955 | 4955 | 0 |
| 360 | 20240806 | 124000 | 1679068625 | 4955 | 4955 | 4955 | 4950 | 38 |
| 361 | 20240806 | 123900 | 1678880340 | 4955 | 4960 | 4960 | 4955 | 82 |
| 362 | 20240806 | 123800 | 1678474025 | 4955 | 4955 | 4955 | 4955 | 40 |
| 363 | 20240806 | 123700 | 1678275825 | 4955 | 4955 | 4960 | 4955 | 58 |
| 364 | 20240806 | 123600 | 1677988420 | 4960 | 4950 | 4960 | 4950 | 871 |
| 365 | 20240806 | 123500 | 1673675525 | 4950 | 4950 | 4950 | 4950 | 47 |
| 366 | 20240806 | 123400 | 1673442875 | 4955 | 4955 | 4955 | 4955 | 3 |
| 367 | 20240806 | 123300 | 1673428010 | 4950 | 4955 | 4955 | 4950 | 256 |
| 368 | 20240806 | 123200 | 1672160805 | 4955 | 4955 | 4955 | 4955 | 0 |
| 369 | 20240806 | 123100 | 1672160805 | 4955 | 4955 | 4955 | 4955 | 5 |
| 370 | 20240806 | 123000 | 1672136030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 371 | 20240806 | 122900 | 1672136030 | 4955 | 4955 | 4955 | 4955 | 3 |
| 372 | 20240806 | 122800 | 1672121165 | 4950 | 4955 | 4955 | 4950 | 11 |
| 373 | 20240806 | 122700 | 1672066710 | 4955 | 4955 | 4955 | 4955 | 0 |
| 374 | 20240806 | 122600 | 1672066710 | 4955 | 4955 | 4955 | 4955 | 3 |
| 375 | 20240806 | 122500 | 1672051845 | 4945 | 4955 | 4955 | 4945 | 147 |
| 376 | 20240806 | 122400 | 1671324405 | 4960 | 4945 | 4960 | 4945 | 636 |
| 377 | 20240806 | 122300 | 1668174685 | 4950 | 4950 | 4950 | 4945 | 230 |
| 378 | 20240806 | 122200 | 1667036235 | 4950 | 4935 | 4950 | 4935 | 2870 |
| 379 | 20240806 | 122100 | 1652847665 | 4920 | 4925 | 4930 | 4910 | 836 |
| 380 | 20240806 | 122000 | 1648736980 | 4920 | 4920 | 4920 | 4920 | 0 |
| 381 | 20240806 | 121900 | 1648736980 | 4920 | 4920 | 4920 | 4920 | 0 |
| 382 | 20240806 | 121800 | 1648736980 | 4920 | 4920 | 4920 | 4920 | 0 |
| 383 | 20240806 | 121700 | 1648736980 | 4920 | 4920 | 4920 | 4920 | 104 |
| 384 | 20240806 | 121600 | 1648225300 | 4915 | 4915 | 4915 | 4915 | 0 |
| 385 | 20240806 | 121500 | 1648225300 | 4915 | 4935 | 4935 | 4915 | 5 |
| 386 | 20240806 | 121400 | 1648200680 | 4935 | 4935 | 4935 | 4935 | 70 |
| 387 | 20240806 | 121300 | 1647855230 | 4940 | 4935 | 4940 | 4935 | 31 |
| 388 | 20240806 | 121200 | 1647702240 | 4935 | 4935 | 4935 | 4935 | 100 |
| 389 | 20240806 | 121100 | 1647208740 | 4940 | 4925 | 4940 | 4925 | 273 |
| 390 | 20240806 | 121000 | 1645864200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 391 | 20240806 | 120900 | 1645864200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 392 | 20240806 | 120800 | 1645864200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 393 | 20240806 | 120700 | 1645864200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 394 | 20240806 | 120600 | 1645864200 | 4910 | 4915 | 4915 | 4905 | 163 |
| 395 | 20240806 | 120500 | 1645064160 | 4905 | 4905 | 4905 | 4905 | 0 |
| 396 | 20240806 | 120400 | 1645064160 | 4905 | 4905 | 4905 | 4905 | 0 |
| 397 | 20240806 | 120300 | 1645064160 | 4905 | 4910 | 4910 | 4905 | 25 |
| 398 | 20240806 | 120200 | 1644941525 | 4910 | 4900 | 4910 | 4900 | 869 |
| 399 | 20240806 | 120100 | 1640681380 | 4910 | 4920 | 4920 | 4910 | 157 |
| 400 | 20240806 | 120000 | 1639909865 | 4925 | 4925 | 4925 | 4925 | 101 |
| 401 | 20240806 | 115900 | 1639412440 | 4925 | 4930 | 4935 | 4925 | 328 |
| 402 | 20240806 | 115800 | 1637795925 | 4935 | 4945 | 4945 | 4935 | 718 |
| 403 | 20240806 | 115700 | 1634250920 | 4945 | 4945 | 4945 | 4945 | 0 |
| 404 | 20240806 | 115600 | 1634250920 | 4945 | 4940 | 4945 | 4940 | 222 |
| 405 | 20240806 | 115500 | 1633154235 | 4945 | 4945 | 4945 | 4945 | 147 |
| 406 | 20240806 | 115400 | 1632427320 | 4945 | 4945 | 4945 | 4945 | 260 |
| 407 | 20240806 | 115300 | 1631141620 | 4945 | 4940 | 4945 | 4940 | 540 |
| 408 | 20240806 | 115200 | 1628472540 | 4940 | 4935 | 4940 | 4935 | 332 |
| 409 | 20240806 | 115100 | 1626832860 | 4940 | 4945 | 4945 | 4940 | 36 |
| 410 | 20240806 | 115000 | 1626654965 | 4945 | 4945 | 4945 | 4945 | 1 |
| 411 | 20240806 | 114900 | 1626650020 | 4945 | 4945 | 4945 | 4945 | 1 |
| 412 | 20240806 | 114800 | 1626645075 | 4940 | 4935 | 4940 | 4935 | 279 |
| 413 | 20240806 | 114700 | 1625267910 | 4935 | 4940 | 4940 | 4935 | 14 |
| 414 | 20240806 | 114600 | 1625198815 | 4930 | 4930 | 4930 | 4930 | 95 |
| 415 | 20240806 | 114500 | 1624730465 | 4940 | 4940 | 4940 | 4940 | 46 |
| 416 | 20240806 | 114400 | 1624503225 | 4935 | 4940 | 4940 | 4935 | 252 |
| 417 | 20240806 | 114300 | 1623259105 | 4945 | 4945 | 4945 | 4945 | 3 |
| 418 | 20240806 | 114200 | 1623244270 | 4945 | 4935 | 4945 | 4935 | 1038 |
| 419 | 20240806 | 114100 | 1618116550 | 4935 | 4935 | 4935 | 4935 | 110 |
| 420 | 20240806 | 114000 | 1617573700 | 4930 | 4930 | 4930 | 4930 | 1 |
| 421 | 20240806 | 113900 | 1617568770 | 4940 | 4930 | 4940 | 4920 | 3126 |
| 422 | 20240806 | 113800 | 1602155575 | 4930 | 4930 | 4930 | 4930 | 52 |
| 423 | 20240806 | 113700 | 1601899215 | 4930 | 4930 | 4930 | 4930 | 449 |
| 424 | 20240806 | 113600 | 1599685645 | 4930 | 4930 | 4930 | 4930 | 0 |
| 425 | 20240806 | 113500 | 1599685645 | 4930 | 4925 | 4930 | 4925 | 3 |
| 426 | 20240806 | 113400 | 1599670860 | 4930 | 4930 | 4930 | 4930 | 230 |
| 427 | 20240806 | 113300 | 1598536960 | 4930 | 4930 | 4930 | 4930 | 334 |
| 428 | 20240806 | 113200 | 1596890340 | 4930 | 4930 | 4930 | 4930 | 1 |
| 429 | 20240806 | 113100 | 1596885410 | 4930 | 4930 | 4930 | 4930 | 1 |
| 430 | 20240806 | 113000 | 1596880480 | 4930 | 4930 | 4930 | 4930 | 0 |
| 431 | 20240806 | 112900 | 1596880480 | 4930 | 4930 | 4930 | 4930 | 1 |
| 432 | 20240806 | 112800 | 1596875550 | 4930 | 4930 | 4930 | 4930 | 0 |
| 433 | 20240806 | 112700 | 1596875550 | 4930 | 4925 | 4930 | 4925 | 51 |
| 434 | 20240806 | 112600 | 1596624365 | 4925 | 4930 | 4930 | 4925 | 6 |
| 435 | 20240806 | 112500 | 1596594810 | 4930 | 4930 | 4930 | 4930 | 0 |
| 436 | 20240806 | 112400 | 1596594810 | 4930 | 4930 | 4930 | 4930 | 202 |
| 437 | 20240806 | 112300 | 1595598950 | 4935 | 4930 | 4935 | 4930 | 369 |
| 438 | 20240806 | 112200 | 1593779775 | 4920 | 4925 | 4925 | 4920 | 2 |
| 439 | 20240806 | 112100 | 1593769930 | 4920 | 4930 | 4930 | 4920 | 309 |
| 440 | 20240806 | 112000 | 1592247405 | 4930 | 4930 | 4930 | 4930 | 1 |
| 441 | 20240806 | 111900 | 1592242475 | 4930 | 4930 | 4930 | 4930 | 14 |
| 442 | 20240806 | 111800 | 1592173455 | 4935 | 4930 | 4935 | 4930 | 22 |
| 443 | 20240806 | 111700 | 1592064990 | 4930 | 4930 | 4930 | 4930 | 597 |
| 444 | 20240806 | 111600 | 1589121780 | 4925 | 4925 | 4925 | 4925 | 0 |
| 445 | 20240806 | 111500 | 1589121780 | 4925 | 4925 | 4925 | 4925 | 295 |
| 446 | 20240806 | 111400 | 1587668905 | 4925 | 4905 | 4925 | 4905 | 2254 |
| 447 | 20240806 | 111300 | 1576601670 | 4900 | 4905 | 4905 | 4900 | 2672 |
| 448 | 20240806 | 111200 | 1563506140 | 4915 | 4910 | 4915 | 4910 | 490 |
| 449 | 20240806 | 111100 | 1561098795 | 4910 | 4910 | 4910 | 4910 | 0 |
| 450 | 20240806 | 111000 | 1561098795 | 4910 | 4910 | 4910 | 4910 | 170 |
| 451 | 20240806 | 110900 | 1560264095 | 4905 | 4905 | 4905 | 4905 | 389 |
| 452 | 20240806 | 110800 | 1558356050 | 4905 | 4910 | 4910 | 4905 | 729 |
| 453 | 20240806 | 110700 | 1554780205 | 4915 | 4925 | 4925 | 4915 | 12 |
| 454 | 20240806 | 110600 | 1554721180 | 4925 | 4920 | 4925 | 4920 | 5 |
| 455 | 20240806 | 110500 | 1554696565 | 4925 | 4925 | 4925 | 4925 | 14 |
| 456 | 20240806 | 110400 | 1554627615 | 4925 | 4930 | 4930 | 4925 | 107 |
| 457 | 20240806 | 110300 | 1554100635 | 4930 | 4930 | 4930 | 4930 | 3 |
| 458 | 20240806 | 110200 | 1554085845 | 4920 | 4905 | 4925 | 4905 | 1115 |
| 459 | 20240806 | 110100 | 1548602000 | 4905 | 4905 | 4905 | 4905 | 0 |
| 460 | 20240806 | 110000 | 1548602000 | 4905 | 4905 | 4905 | 4905 | 0 |
| 461 | 20240806 | 105900 | 1548602000 | 4905 | 4900 | 4905 | 4895 | 315 |
| 462 | 20240806 | 105800 | 1547058200 | 4900 | 4900 | 4900 | 4900 | 1 |
| 463 | 20240806 | 105700 | 1547053300 | 4905 | 4905 | 4905 | 4905 | 498 |
| 464 | 20240806 | 105600 | 1544610610 | 4905 | 4905 | 4905 | 4905 | 0 |
| 465 | 20240806 | 105500 | 1544610610 | 4905 | 4910 | 4910 | 4905 | 103 |
| 466 | 20240806 | 105400 | 1544105390 | 4915 | 4915 | 4915 | 4915 | 50 |
| 467 | 20240806 | 105300 | 1543859640 | 4920 | 4920 | 4920 | 4910 | 122 |
| 468 | 20240806 | 105200 | 1543259890 | 4920 | 4910 | 4920 | 4910 | 43 |
| 469 | 20240806 | 105100 | 1543048560 | 4920 | 4905 | 4920 | 4905 | 605 |
| 470 | 20240806 | 105000 | 1540074495 | 4895 | 4895 | 4895 | 4895 | 167 |
| 471 | 20240806 | 104900 | 1539257030 | 4910 | 4895 | 4920 | 4895 | 20 |
| 472 | 20240806 | 104800 | 1539159005 | 4895 | 4890 | 4895 | 4890 | 119 |
| 473 | 20240806 | 104700 | 1538576555 | 4880 | 4865 | 4880 | 4865 | 549 |
| 474 | 20240806 | 104600 | 1535899775 | 4860 | 4875 | 4875 | 4860 | 4110 |
| 475 | 20240806 | 104500 | 1515889220 | 4870 | 4865 | 4870 | 4865 | 11 |
| 476 | 20240806 | 104400 | 1515835700 | 4860 | 4830 | 4865 | 4830 | 3899 |
| 477 | 20240806 | 104300 | 1496939265 | 4820 | 4820 | 4825 | 4815 | 1639 |
| 478 | 20240806 | 104200 | 1489042725 | 4820 | 4830 | 4830 | 4820 | 656 |
| 479 | 20240806 | 104100 | 1485877515 | 4835 | 4845 | 4845 | 4830 | 1185 |
| 480 | 20240806 | 104000 | 1480147945 | 4840 | 4855 | 4860 | 4840 | 3368 |
| 481 | 20240806 | 103900 | 1463811510 | 4855 | 4855 | 4860 | 4855 | 677 |
| 482 | 20240806 | 103800 | 1460524375 | 4860 | 4865 | 4865 | 4860 | 603 |
| 483 | 20240806 | 103700 | 1457591295 | 4860 | 4880 | 4880 | 4860 | 6676 |
| 484 | 20240806 | 103600 | 1425105355 | 4880 | 4885 | 4885 | 4880 | 919 |
| 485 | 20240806 | 103500 | 1420620080 | 4885 | 4885 | 4885 | 4885 | 1986 |
| 486 | 20240806 | 103400 | 1410918470 | 4875 | 4920 | 4920 | 4875 | 6441 |
| 487 | 20240806 | 103300 | 1379373440 | 4925 | 4920 | 4925 | 4910 | 1483 |
| 488 | 20240806 | 103200 | 1372084080 | 4920 | 4925 | 4925 | 4920 | 991 |
| 489 | 20240806 | 103100 | 1367207605 | 4925 | 4925 | 4925 | 4925 | 24 |
| 490 | 20240806 | 103000 | 1367089405 | 4925 | 4925 | 4930 | 4925 | 57 |
| 491 | 20240806 | 102900 | 1366808670 | 4930 | 4945 | 4945 | 4930 | 3269 |
| 492 | 20240806 | 102800 | 1350661860 | 4940 | 4945 | 4945 | 4940 | 260 |
| 493 | 20240806 | 102700 | 1349376660 | 4945 | 4960 | 4960 | 4945 | 1442 |
| 494 | 20240806 | 102600 | 1342238040 | 4960 | 4965 | 4965 | 4960 | 248 |
| 495 | 20240806 | 102500 | 1341007830 | 4965 | 4960 | 4965 | 4955 | 702 |
| 496 | 20240806 | 102400 | 1337525130 | 4955 | 4960 | 4960 | 4955 | 103 |
| 497 | 20240806 | 102300 | 1337014255 | 4960 | 4960 | 4960 | 4960 | 14 |
| 498 | 20240806 | 102200 | 1336944815 | 4965 | 4955 | 4965 | 4955 | 134 |
| 499 | 20240806 | 102100 | 1336279555 | 4950 | 4965 | 4965 | 4950 | 11239 |
| 500 | 20240806 | 102000 | 1280567310 | 4970 | 4990 | 4990 | 4970 | 3208 |
| 501 | 20240806 | 101900 | 1264620985 | 4975 | 4985 | 4985 | 4975 | 2110 |
| 502 | 20240806 | 101800 | 1254113315 | 4990 | 5000 | 5000 | 4985 | 408 |
| 503 | 20240806 | 101700 | 1252077195 | 4990 | 4995 | 4995 | 4990 | 1572 |
| 504 | 20240806 | 101600 | 1244232515 | 5000 | 5000 | 5000 | 4990 | 922 |
| 505 | 20240806 | 101500 | 1239625445 | 5020 | 5010 | 5020 | 5000 | 927 |
| 506 | 20240806 | 101400 | 1234987775 | 5020 | 5020 | 5020 | 5020 | 1 |
| 507 | 20240806 | 101300 | 1234982755 | 5010 | 5010 | 5010 | 5010 | 893 |
| 508 | 20240806 | 101200 | 1230508825 | 5010 | 5000 | 5010 | 4990 | 3573 |
| 509 | 20240806 | 101100 | 1212647265 | 5010 | 5010 | 5010 | 5000 | 289 |
| 510 | 20240806 | 101000 | 1211199475 | 5020 | 5010 | 5020 | 5010 | 1154 |
| 511 | 20240806 | 100900 | 1205415135 | 5000 | 5000 | 5000 | 5000 | 1 |
| 512 | 20240806 | 100800 | 1205410135 | 5020 | 5010 | 5020 | 5010 | 423 |
| 513 | 20240806 | 100700 | 1203290805 | 5030 | 5030 | 5030 | 5030 | 0 |
| 514 | 20240806 | 100600 | 1203290805 | 5030 | 5040 | 5040 | 5030 | 727 |
| 515 | 20240806 | 100500 | 1199631475 | 5030 | 5020 | 5040 | 5010 | 885 |
| 516 | 20240806 | 100400 | 1195175235 | 5010 | 5030 | 5030 | 5010 | 760 |
| 517 | 20240806 | 100300 | 1191354165 | 5030 | 5020 | 5030 | 5020 | 81 |
| 518 | 20240806 | 100200 | 1190947515 | 5020 | 5010 | 5020 | 5000 | 866 |
| 519 | 20240806 | 100100 | 1186608455 | 5010 | 5020 | 5020 | 5010 | 42 |
| 520 | 20240806 | 100000 | 1186398015 | 5030 | 4990 | 5030 | 4990 | 3864 |
| 521 | 20240806 | 095900 | 1167058135 | 4990 | 5000 | 5000 | 4990 | 935 |
| 522 | 20240806 | 095800 | 1162386945 | 4985 | 4955 | 4995 | 4955 | 7156 |
| 523 | 20240806 | 095700 | 1126811475 | 4955 | 4960 | 4960 | 4955 | 101 |
| 524 | 20240806 | 095600 | 1126311015 | 4960 | 4950 | 4960 | 4950 | 276 |
| 525 | 20240806 | 095500 | 1124943720 | 4955 | 4950 | 4955 | 4945 | 501 |
| 526 | 20240806 | 095400 | 1122465760 | 4945 | 4950 | 4950 | 4945 | 253 |
| 527 | 20240806 | 095300 | 1121213485 | 4955 | 4945 | 4955 | 4940 | 1175 |
| 528 | 20240806 | 095200 | 1115402890 | 4945 | 4950 | 4950 | 4945 | 60 |
| 529 | 20240806 | 095100 | 1115106140 | 4950 | 4950 | 4950 | 4950 | 1 |
| 530 | 20240806 | 095000 | 1115101190 | 4950 | 4925 | 4950 | 4925 | 1970 |
| 531 | 20240806 | 094900 | 1105366985 | 4925 | 4925 | 4925 | 4905 | 5700 |
| 532 | 20240806 | 094800 | 1077349630 | 4925 | 4910 | 4930 | 4910 | 3057 |
| 533 | 20240806 | 094700 | 1062318690 | 4905 | 4935 | 4940 | 4905 | 4841 |
| 534 | 20240806 | 094600 | 1038559330 | 4945 | 4930 | 4945 | 4930 | 1073 |
| 535 | 20240806 | 094500 | 1033263720 | 4935 | 4930 | 4935 | 4930 | 630 |
| 536 | 20240806 | 094400 | 1030157325 | 4925 | 4915 | 4925 | 4915 | 605 |
| 537 | 20240806 | 094300 | 1027182190 | 4915 | 4920 | 4930 | 4915 | 779 |
| 538 | 20240806 | 094200 | 1023345610 | 4925 | 4915 | 4925 | 4915 | 1933 |
| 539 | 20240806 | 094100 | 1013843305 | 4915 | 4915 | 4915 | 4915 | 0 |
| 540 | 20240806 | 094000 | 1013843305 | 4915 | 4900 | 4915 | 4900 | 3026 |
| 541 | 20240806 | 093900 | 998981105 | 4895 | 4880 | 4895 | 4870 | 972 |
| 542 | 20240806 | 093800 | 994229325 | 4865 | 4855 | 4870 | 4850 | 5277 |
| 543 | 20240806 | 093700 | 968580060 | 4855 | 4880 | 4880 | 4855 | 4489 |
| 544 | 20240806 | 093600 | 946750170 | 4880 | 4880 | 4880 | 4880 | 57 |
| 545 | 20240806 | 093500 | 946472010 | 4880 | 4895 | 4895 | 4880 | 285 |
| 546 | 20240806 | 093400 | 945079335 | 4895 | 4890 | 4895 | 4875 | 1071 |
| 547 | 20240806 | 093300 | 939844645 | 4880 | 4865 | 4880 | 4860 | 2307 |
| 548 | 20240806 | 093200 | 928616000 | 4860 | 4875 | 4875 | 4860 | 404 |
| 549 | 20240806 | 093100 | 926652525 | 4880 | 4880 | 4880 | 4860 | 5956 |
| 550 | 20240806 | 093000 | 897681935 | 4885 | 4890 | 4900 | 4870 | 6746 |
| 551 | 20240806 | 092900 | 864763210 | 4890 | 4910 | 4910 | 4890 | 315 |
| 552 | 20240806 | 092800 | 863216650 | 4910 | 4900 | 4910 | 4900 | 695 |
| 553 | 20240806 | 092700 | 859808075 | 4885 | 4885 | 4900 | 4880 | 1146 |
| 554 | 20240806 | 092600 | 854212160 | 4885 | 4875 | 4900 | 4865 | 1268 |
| 555 | 20240806 | 092500 | 848024895 | 4880 | 4885 | 4890 | 4870 | 1654 |
| 556 | 20240806 | 092400 | 839946480 | 4885 | 4875 | 4900 | 4875 | 2689 |
| 557 | 20240806 | 092300 | 826785920 | 4880 | 4865 | 4880 | 4850 | 3190 |
| 558 | 20240806 | 092200 | 811279705 | 4870 | 4855 | 4870 | 4855 | 856 |
| 559 | 20240806 | 092100 | 807115425 | 4850 | 4850 | 4855 | 4850 | 147 |
| 560 | 20240806 | 092000 | 806402460 | 4850 | 4860 | 4875 | 4840 | 5368 |
| 561 | 20240806 | 091900 | 780328780 | 4860 | 4855 | 4875 | 4845 | 14926 |
| 562 | 20240806 | 091800 | 707766995 | 4850 | 4815 | 4850 | 4815 | 1489 |
| 563 | 20240806 | 091700 | 700568455 | 4815 | 4820 | 4820 | 4815 | 626 |
| 564 | 20240806 | 091600 | 697553780 | 4835 | 4830 | 4835 | 4810 | 816 |
| 565 | 20240806 | 091500 | 693612690 | 4830 | 4790 | 4830 | 4785 | 3926 |
| 566 | 20240806 | 091400 | 674803080 | 4800 | 4790 | 4810 | 4790 | 1372 |
| 567 | 20240806 | 091300 | 668216455 | 4785 | 4760 | 4785 | 4760 | 2055 |
| 568 | 20240806 | 091200 | 658407160 | 4750 | 4710 | 4760 | 4700 | 1861 |
| 569 | 20240806 | 091100 | 649610310 | 4750 | 4700 | 4750 | 4700 | 2731 |
| 570 | 20240806 | 091000 | 636752870 | 4700 | 4715 | 4715 | 4700 | 2849 |
| 571 | 20240806 | 090900 | 623347985 | 4720 | 4715 | 4720 | 4715 | 687 |
| 572 | 20240806 | 090800 | 620108765 | 4720 | 4735 | 4735 | 4720 | 2528 |
| 573 | 20240806 | 090700 | 608170635 | 4740 | 4770 | 4770 | 4740 | 14649 |
| 574 | 20240806 | 090600 | 538573545 | 4775 | 4860 | 4860 | 4775 | 6371 |
| 575 | 20240806 | 090500 | 508015145 | 4865 | 4775 | 4865 | 4775 | 6140 |
| 576 | 20240806 | 090400 | 478410835 | 4765 | 4790 | 4825 | 4750 | 5867 |
| 577 | 20240806 | 090300 | 450366325 | 4790 | 4760 | 4800 | 4740 | 7812 |
| 578 | 20240806 | 090200 | 413136290 | 4750 | 4700 | 4750 | 4695 | 539 |
| 579 | 20240806 | 090100 | 410597885 | 4690 | 4660 | 4690 | 4605 | 17256 |
| 580 | 20240806 | 090000 | 330068825 | 4600 | 4470 | 4600 | 4470 | 72099 |