28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 183500 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 30856 |
| 3 | 20240806 | 183400 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20240806 | 183300 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20240806 | 183200 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20240806 | 183100 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20240806 | 183000 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20240806 | 182900 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20240806 | 182800 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20240806 | 182700 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20240806 | 182600 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20240806 | 182500 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20240806 | 182400 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20240806 | 182300 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20240806 | 182200 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20240806 | 182100 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20240806 | 182000 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20240806 | 181900 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20240806 | 181800 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20240806 | 181700 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20240806 | 181600 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20240806 | 181500 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20240806 | 181400 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20240806 | 181300 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20240806 | 181200 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20240806 | 181100 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20240806 | 181000 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20240806 | 180900 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20240806 | 180800 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20240806 | 180700 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20240806 | 180600 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20240806 | 180500 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 30856 |
| 33 | 20240806 | 180400 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20240806 | 180300 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20240806 | 180200 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20240806 | 180100 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20240806 | 180000 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20240806 | 175900 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20240806 | 175800 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20240806 | 175700 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20240806 | 175600 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20240806 | 175500 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20240806 | 175400 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20240806 | 175300 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20240806 | 175200 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20240806 | 175100 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20240806 | 175000 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20240806 | 174900 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20240806 | 174800 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20240806 | 174700 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20240806 | 174600 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20240806 | 174500 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20240806 | 174400 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20240806 | 174300 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20240806 | 174200 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20240806 | 174100 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20240806 | 174000 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20240806 | 173900 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20240806 | 173800 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20240806 | 173700 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20240806 | 173600 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20240806 | 173500 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 30856 |
| 63 | 20240806 | 173400 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20240806 | 173300 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20240806 | 173200 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20240806 | 173100 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20240806 | 173000 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20240806 | 172900 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20240806 | 172800 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20240806 | 172700 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20240806 | 172600 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20240806 | 172500 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20240806 | 172400 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20240806 | 172300 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20240806 | 172200 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20240806 | 172100 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20240806 | 172000 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20240806 | 171900 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20240806 | 171800 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20240806 | 171700 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20240806 | 171600 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20240806 | 171500 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20240806 | 171400 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20240806 | 171300 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20240806 | 171200 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20240806 | 171100 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20240806 | 171000 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20240806 | 170900 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20240806 | 170800 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20240806 | 170700 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20240806 | 170600 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20240806 | 170500 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 30856 |
| 93 | 20240806 | 170400 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20240806 | 170300 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20240806 | 170200 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20240806 | 170100 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20240806 | 170000 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20240806 | 165900 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20240806 | 165800 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20240806 | 165700 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20240806 | 165600 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20240806 | 165500 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20240806 | 165400 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20240806 | 165300 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20240806 | 165200 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20240806 | 165100 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20240806 | 165000 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20240806 | 164900 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20240806 | 164800 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20240806 | 164700 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20240806 | 164600 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20240806 | 164500 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20240806 | 164400 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20240806 | 164300 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20240806 | 164200 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20240806 | 164100 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20240806 | 164000 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20240806 | 163900 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20240806 | 163800 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20240806 | 163700 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20240806 | 163600 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20240806 | 163500 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 30856 |
| 123 | 20240806 | 163400 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20240806 | 163300 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20240806 | 163200 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20240806 | 163100 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20240806 | 163000 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20240806 | 162900 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20240806 | 162800 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20240806 | 162700 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20240806 | 162600 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20240806 | 162500 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20240806 | 162400 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20240806 | 162300 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20240806 | 162200 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20240806 | 162100 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20240806 | 162000 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20240806 | 161900 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20240806 | 161800 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20240806 | 161700 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20240806 | 161600 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20240806 | 161500 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20240806 | 161400 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20240806 | 161300 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20240806 | 161200 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20240806 | 161100 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20240806 | 161000 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20240806 | 160900 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20240806 | 160800 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20240806 | 160700 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20240806 | 160600 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20240806 | 160500 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 30856 |
| 153 | 20240806 | 160400 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20240806 | 160300 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20240806 | 160200 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20240806 | 160100 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20240806 | 160000 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20240806 | 155900 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20240806 | 155800 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20240806 | 155700 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20240806 | 155600 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20240806 | 155500 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20240806 | 155400 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20240806 | 155300 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20240806 | 155200 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20240806 | 155100 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20240806 | 155000 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20240806 | 154900 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20240806 | 154800 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20240806 | 154700 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20240806 | 154600 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20240806 | 154500 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20240806 | 154400 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20240806 | 154300 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20240806 | 154200 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20240806 | 154100 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20240806 | 154000 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20240806 | 153900 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20240806 | 153800 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20240806 | 153700 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20240806 | 153600 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20240806 | 153500 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 30856 |
| 183 | 20240806 | 153400 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20240806 | 153300 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20240806 | 153200 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20240806 | 153100 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20240806 | 153000 | 2395225160 | 4400 | 4400 | 4400 | 4400 | 30856 |
| 188 | 20240806 | 152900 | 2259458760 | 4425 | 4425 | 4425 | 4425 | 0 |
| 189 | 20240806 | 152800 | 2259458760 | 4425 | 4425 | 4425 | 4425 | 0 |
| 190 | 20240806 | 152700 | 2259458760 | 4425 | 4425 | 4425 | 4425 | 0 |
| 191 | 20240806 | 152600 | 2259458760 | 4425 | 4425 | 4425 | 4425 | 0 |
| 192 | 20240806 | 152500 | 2259458760 | 4425 | 4425 | 4425 | 4425 | 0 |
| 193 | 20240806 | 152400 | 2259458760 | 4425 | 4425 | 4425 | 4425 | 0 |
| 194 | 20240806 | 152300 | 2259458760 | 4425 | 4425 | 4425 | 4425 | 0 |
| 195 | 20240806 | 152200 | 2259458760 | 4425 | 4425 | 4425 | 4425 | 0 |
| 196 | 20240806 | 152100 | 2259458760 | 4425 | 4425 | 4425 | 4425 | 0 |
| 197 | 20240806 | 152000 | 2259458760 | 4425 | 4425 | 4425 | 4425 | 0 |
| 198 | 20240806 | 151900 | 2259458760 | 4425 | 4425 | 4435 | 4415 | 3894 |
| 199 | 20240806 | 151800 | 2242226625 | 4425 | 4430 | 4430 | 4425 | 481 |
| 200 | 20240806 | 151700 | 2240097145 | 4425 | 4425 | 4440 | 4425 | 1177 |
| 201 | 20240806 | 151600 | 2234883005 | 4425 | 4435 | 4440 | 4425 | 1078 |
| 202 | 20240806 | 151500 | 2230107465 | 4430 | 4440 | 4445 | 4415 | 1231 |
| 203 | 20240806 | 151400 | 2224653260 | 4440 | 4430 | 4440 | 4430 | 1565 |
| 204 | 20240806 | 151300 | 2217719150 | 4435 | 4430 | 4445 | 4430 | 1978 |
| 205 | 20240806 | 151200 | 2208946360 | 4430 | 4430 | 4430 | 4430 | 0 |
| 206 | 20240806 | 151100 | 2208946360 | 4430 | 4435 | 4450 | 4430 | 412 |
| 207 | 20240806 | 151000 | 2207119130 | 4435 | 4435 | 4450 | 4435 | 518 |
| 208 | 20240806 | 150900 | 2204820105 | 4455 | 4435 | 4455 | 4435 | 1230 |
| 209 | 20240806 | 150800 | 2199365025 | 4435 | 4440 | 4445 | 4435 | 1619 |
| 210 | 20240806 | 150700 | 2192175220 | 4450 | 4445 | 4455 | 4445 | 513 |
| 211 | 20240806 | 150600 | 2189892850 | 4435 | 4455 | 4455 | 4430 | 1130 |
| 212 | 20240806 | 150500 | 2184864060 | 4460 | 4460 | 4460 | 4460 | 1 |
| 213 | 20240806 | 150400 | 2184859600 | 4460 | 4460 | 4460 | 4460 | 2 |
| 214 | 20240806 | 150300 | 2184850680 | 4460 | 4445 | 4460 | 4435 | 3493 |
| 215 | 20240806 | 150200 | 2169285965 | 4455 | 4455 | 4455 | 4455 | 194 |
| 216 | 20240806 | 150100 | 2168421695 | 4445 | 4455 | 4455 | 4420 | 408 |
| 217 | 20240806 | 150000 | 2166606795 | 4460 | 4455 | 4460 | 4455 | 324 |
| 218 | 20240806 | 145900 | 2165163260 | 4455 | 4460 | 4460 | 4405 | 847 |
| 219 | 20240806 | 145800 | 2161402145 | 4455 | 4455 | 4460 | 4450 | 680 |
| 220 | 20240806 | 145700 | 2158371735 | 4455 | 4450 | 4455 | 4445 | 179 |
| 221 | 20240806 | 145600 | 2157575180 | 4450 | 4450 | 4450 | 4435 | 485 |
| 222 | 20240806 | 145500 | 2155416945 | 4445 | 4450 | 4450 | 4440 | 4242 |
| 223 | 20240806 | 145400 | 2136543335 | 4450 | 4455 | 4455 | 4450 | 734 |
| 224 | 20240806 | 145300 | 2133274975 | 4445 | 4450 | 4455 | 4445 | 325 |
| 225 | 20240806 | 145200 | 2131828720 | 4445 | 4455 | 4455 | 4445 | 1958 |
| 226 | 20240806 | 145100 | 2123114065 | 4455 | 4455 | 4455 | 4455 | 49 |
| 227 | 20240806 | 145000 | 2122895770 | 4460 | 4460 | 4460 | 4455 | 522 |
| 228 | 20240806 | 144900 | 2120569720 | 4460 | 4460 | 4460 | 4455 | 3357 |
| 229 | 20240806 | 144800 | 2105597505 | 4460 | 4455 | 4460 | 4450 | 460 |
| 230 | 20240806 | 144700 | 2103546845 | 4450 | 4465 | 4465 | 4450 | 264 |
| 231 | 20240806 | 144600 | 2102371695 | 4465 | 4460 | 4465 | 4460 | 434 |
| 232 | 20240806 | 144500 | 2100434025 | 4460 | 4465 | 4465 | 4460 | 405 |
| 233 | 20240806 | 144400 | 2098625705 | 4460 | 4470 | 4470 | 4460 | 1144 |
| 234 | 20240806 | 144300 | 2093516150 | 4470 | 4470 | 4470 | 4470 | 1 |
| 235 | 20240806 | 144200 | 2093511680 | 4455 | 4470 | 4470 | 4455 | 689 |
| 236 | 20240806 | 144100 | 2090432170 | 4470 | 4470 | 4470 | 4470 | 398 |
| 237 | 20240806 | 144000 | 2088653110 | 4470 | 4470 | 4470 | 4465 | 435 |
| 238 | 20240806 | 143900 | 2086708665 | 4475 | 4470 | 4475 | 4470 | 5 |
| 239 | 20240806 | 143800 | 2086686310 | 4470 | 4470 | 4475 | 4470 | 637 |
| 240 | 20240806 | 143700 | 2083836850 | 4475 | 4470 | 4475 | 4470 | 388 |
| 241 | 20240806 | 143600 | 2082102480 | 4455 | 4465 | 4465 | 4455 | 650 |
| 242 | 20240806 | 143500 | 2079201910 | 4465 | 4460 | 4465 | 4460 | 3 |
| 243 | 20240806 | 143400 | 2079188520 | 4460 | 4460 | 4460 | 4455 | 1256 |
| 244 | 20240806 | 143300 | 2073588565 | 4460 | 4460 | 4460 | 4455 | 473 |
| 245 | 20240806 | 143200 | 2071479680 | 4460 | 4460 | 4460 | 4460 | 324 |
| 246 | 20240806 | 143100 | 2070034640 | 4450 | 4450 | 4460 | 4450 | 802 |
| 247 | 20240806 | 143000 | 2066465730 | 4460 | 4440 | 4460 | 4440 | 340 |
| 248 | 20240806 | 142900 | 2064949710 | 4435 | 4465 | 4465 | 4435 | 325 |
| 249 | 20240806 | 142800 | 2063498665 | 4465 | 4465 | 4465 | 4445 | 560 |
| 250 | 20240806 | 142700 | 2060999725 | 4460 | 4465 | 4465 | 4440 | 394 |
| 251 | 20240806 | 142600 | 2059246410 | 4460 | 4455 | 4460 | 4455 | 322 |
| 252 | 20240806 | 142500 | 2057810300 | 4455 | 4455 | 4455 | 4455 | 585 |
| 253 | 20240806 | 142400 | 2055204125 | 4435 | 4450 | 4450 | 4430 | 452 |
| 254 | 20240806 | 142300 | 2053194710 | 4450 | 4450 | 4450 | 4425 | 133 |
| 255 | 20240806 | 142200 | 2052602885 | 4450 | 4445 | 4450 | 4440 | 426 |
| 256 | 20240806 | 142100 | 2050707745 | 4445 | 4445 | 4445 | 4445 | 325 |
| 257 | 20240806 | 142000 | 2049263120 | 4440 | 4430 | 4445 | 4425 | 1518 |
| 258 | 20240806 | 141900 | 2042531540 | 4430 | 4435 | 4435 | 4425 | 197 |
| 259 | 20240806 | 141800 | 2041658830 | 4435 | 4435 | 4435 | 4435 | 325 |
| 260 | 20240806 | 141700 | 2040217455 | 4435 | 4435 | 4435 | 4435 | 377 |
| 261 | 20240806 | 141600 | 2038545460 | 4425 | 4435 | 4435 | 4425 | 1007 |
| 262 | 20240806 | 141500 | 2034082070 | 4430 | 4425 | 4435 | 4425 | 478 |
| 263 | 20240806 | 141400 | 2031965395 | 4425 | 4410 | 4425 | 4410 | 228 |
| 264 | 20240806 | 141300 | 2030957895 | 4415 | 4410 | 4415 | 4405 | 988 |
| 265 | 20240806 | 141200 | 2026598505 | 4410 | 4420 | 4420 | 4410 | 1018 |
| 266 | 20240806 | 141100 | 2022103405 | 4410 | 4425 | 4430 | 4405 | 787 |
| 267 | 20240806 | 141000 | 2018631720 | 4425 | 4425 | 4430 | 4425 | 380 |
| 268 | 20240806 | 140900 | 2016950215 | 4435 | 4415 | 4435 | 4415 | 453 |
| 269 | 20240806 | 140800 | 2014943780 | 4430 | 4430 | 4435 | 4430 | 334 |
| 270 | 20240806 | 140700 | 2013464155 | 4435 | 4415 | 4435 | 4405 | 370 |
| 271 | 20240806 | 140600 | 2011832840 | 4420 | 4420 | 4420 | 4405 | 1196 |
| 272 | 20240806 | 140500 | 2006556680 | 4415 | 4445 | 4445 | 4415 | 1994 |
| 273 | 20240806 | 140400 | 1997728145 | 4450 | 4445 | 4450 | 4445 | 165 |
| 274 | 20240806 | 140300 | 1996994065 | 4435 | 4455 | 4455 | 4435 | 793 |
| 275 | 20240806 | 140200 | 1993473665 | 4455 | 4450 | 4455 | 4450 | 990 |
| 276 | 20240806 | 140100 | 1989066140 | 4450 | 4445 | 4450 | 4445 | 379 |
| 277 | 20240806 | 140000 | 1987379870 | 4450 | 4445 | 4450 | 4445 | 108 |
| 278 | 20240806 | 135900 | 1986899275 | 4435 | 4450 | 4450 | 4430 | 669 |
| 279 | 20240806 | 135800 | 1983928710 | 4435 | 4445 | 4450 | 4435 | 1008 |
| 280 | 20240806 | 135700 | 1979448830 | 4445 | 4470 | 4470 | 4445 | 951 |
| 281 | 20240806 | 135600 | 1975209570 | 4470 | 4450 | 4470 | 4450 | 1082 |
| 282 | 20240806 | 135500 | 1970386310 | 4450 | 4470 | 4470 | 4450 | 1204 |
| 283 | 20240806 | 135400 | 1965022110 | 4460 | 4460 | 4465 | 4460 | 578 |
| 284 | 20240806 | 135300 | 1962442625 | 4455 | 4465 | 4465 | 4455 | 477 |
| 285 | 20240806 | 135200 | 1960315670 | 4470 | 4470 | 4470 | 4470 | 675 |
| 286 | 20240806 | 135100 | 1957298420 | 4470 | 4470 | 4470 | 4460 | 314 |
| 287 | 20240806 | 135000 | 1955897330 | 4465 | 4475 | 4475 | 4455 | 872 |
| 288 | 20240806 | 134900 | 1952007670 | 4465 | 4470 | 4470 | 4465 | 646 |
| 289 | 20240806 | 134800 | 1949122240 | 4460 | 4475 | 4480 | 4460 | 906 |
| 290 | 20240806 | 134700 | 1945070905 | 4460 | 4460 | 4475 | 4460 | 401 |
| 291 | 20240806 | 134600 | 1943280675 | 4455 | 4480 | 4480 | 4455 | 1605 |
| 292 | 20240806 | 134500 | 1936113555 | 4480 | 4475 | 4480 | 4475 | 462 |
| 293 | 20240806 | 134400 | 1934043925 | 4480 | 4480 | 4480 | 4470 | 807 |
| 294 | 20240806 | 134300 | 1930429570 | 4465 | 4480 | 4480 | 4465 | 246 |
| 295 | 20240806 | 134200 | 1929328845 | 4475 | 4465 | 4475 | 4460 | 571 |
| 296 | 20240806 | 134100 | 1926776545 | 4465 | 4475 | 4475 | 4460 | 962 |
| 297 | 20240806 | 134000 | 1922475005 | 4475 | 4470 | 4475 | 4470 | 388 |
| 298 | 20240806 | 133900 | 1920739430 | 4460 | 4460 | 4470 | 4460 | 162 |
| 299 | 20240806 | 133800 | 1920016790 | 4460 | 4470 | 4470 | 4455 | 560 |
| 300 | 20240806 | 133700 | 1917518760 | 4470 | 4465 | 4470 | 4465 | 659 |
| 301 | 20240806 | 133600 | 1914573075 | 4470 | 4460 | 4470 | 4460 | 694 |
| 302 | 20240806 | 133500 | 1911477365 | 4450 | 4460 | 4465 | 4450 | 792 |
| 303 | 20240806 | 133400 | 1907947070 | 4460 | 4460 | 4470 | 4450 | 2412 |
| 304 | 20240806 | 133300 | 1897198610 | 4470 | 4475 | 4475 | 4465 | 668 |
| 305 | 20240806 | 133200 | 1894209885 | 4485 | 4480 | 4485 | 4460 | 1251 |
| 306 | 20240806 | 133100 | 1888609240 | 4480 | 4480 | 4485 | 4480 | 142 |
| 307 | 20240806 | 133000 | 1887973070 | 4480 | 4475 | 4480 | 4475 | 840 |
| 308 | 20240806 | 132900 | 1884210120 | 4465 | 4470 | 4480 | 4465 | 740 |
| 309 | 20240806 | 132800 | 1880899190 | 4470 | 4480 | 4480 | 4470 | 705 |
| 310 | 20240806 | 132700 | 1877743400 | 4460 | 4480 | 4480 | 4460 | 894 |
| 311 | 20240806 | 132600 | 1873741290 | 4485 | 4480 | 4485 | 4480 | 1673 |
| 312 | 20240806 | 132500 | 1866244175 | 4480 | 4480 | 4480 | 4475 | 792 |
| 313 | 20240806 | 132400 | 1862696670 | 4480 | 4470 | 4480 | 4470 | 786 |
| 314 | 20240806 | 132300 | 1859175400 | 4480 | 4485 | 4485 | 4480 | 591 |
| 315 | 20240806 | 132200 | 1856527235 | 4480 | 4480 | 4480 | 4480 | 292 |
| 316 | 20240806 | 132100 | 1855219075 | 4480 | 4475 | 4480 | 4475 | 579 |
| 317 | 20240806 | 132000 | 1852625810 | 4480 | 4480 | 4480 | 4480 | 687 |
| 318 | 20240806 | 131900 | 1849548050 | 4480 | 4480 | 4480 | 4480 | 278 |
| 319 | 20240806 | 131800 | 1848302610 | 4480 | 4480 | 4480 | 4475 | 565 |
| 320 | 20240806 | 131700 | 1845771560 | 4480 | 4485 | 4485 | 4480 | 639 |
| 321 | 20240806 | 131600 | 1842906065 | 4480 | 4475 | 4480 | 4475 | 459 |
| 322 | 20240806 | 131500 | 1840849845 | 4475 | 4480 | 4480 | 4475 | 229 |
| 323 | 20240806 | 131400 | 1839824430 | 4480 | 4480 | 4480 | 4475 | 604 |
| 324 | 20240806 | 131300 | 1837119010 | 4480 | 4480 | 4480 | 4480 | 674 |
| 325 | 20240806 | 131200 | 1834099490 | 4480 | 4485 | 4485 | 4480 | 681 |
| 326 | 20240806 | 131100 | 1831047010 | 4485 | 4480 | 4485 | 4480 | 444 |
| 327 | 20240806 | 131000 | 1829056150 | 4480 | 4480 | 4480 | 4480 | 237 |
| 328 | 20240806 | 130900 | 1827994390 | 4480 | 4475 | 4480 | 4475 | 735 |
| 329 | 20240806 | 130800 | 1824703640 | 4475 | 4475 | 4480 | 4475 | 602 |
| 330 | 20240806 | 130700 | 1822009680 | 4475 | 4470 | 4480 | 4470 | 689 |
| 331 | 20240806 | 130600 | 1818925480 | 4475 | 4475 | 4480 | 4465 | 543 |
| 332 | 20240806 | 130500 | 1816495655 | 4475 | 4480 | 4480 | 4475 | 826 |
| 333 | 20240806 | 130400 | 1812795830 | 4485 | 4480 | 4485 | 4480 | 597 |
| 334 | 20240806 | 130300 | 1810118785 | 4480 | 4485 | 4485 | 4480 | 442 |
| 335 | 20240806 | 130200 | 1808136440 | 4480 | 4485 | 4485 | 4480 | 249 |
| 336 | 20240806 | 130100 | 1807020330 | 4485 | 4480 | 4485 | 4480 | 1787 |
| 337 | 20240806 | 130000 | 1799014035 | 4480 | 4475 | 4480 | 4475 | 464 |
| 338 | 20240806 | 125900 | 1796935320 | 4475 | 4480 | 4480 | 4475 | 848 |
| 339 | 20240806 | 125800 | 1793137865 | 4480 | 4475 | 4480 | 4475 | 273 |
| 340 | 20240806 | 125700 | 1791915480 | 4475 | 4475 | 4480 | 4475 | 943 |
| 341 | 20240806 | 125600 | 1787693455 | 4475 | 4475 | 4475 | 4475 | 375 |
| 342 | 20240806 | 125500 | 1786015330 | 4470 | 4465 | 4470 | 4465 | 696 |
| 343 | 20240806 | 125400 | 1782906360 | 4465 | 4465 | 4465 | 4465 | 176 |
| 344 | 20240806 | 125300 | 1782120520 | 4465 | 4465 | 4470 | 4455 | 390 |
| 345 | 20240806 | 125200 | 1780377680 | 4465 | 4470 | 4470 | 4465 | 417 |
| 346 | 20240806 | 125100 | 1778513695 | 4470 | 4475 | 4475 | 4470 | 761 |
| 347 | 20240806 | 125000 | 1775109945 | 4475 | 4475 | 4475 | 4475 | 29 |
| 348 | 20240806 | 124900 | 1774980170 | 4470 | 4470 | 4470 | 4470 | 2548 |
| 349 | 20240806 | 124800 | 1763590610 | 4470 | 4465 | 4470 | 4465 | 478 |
| 350 | 20240806 | 124700 | 1761454070 | 4465 | 4470 | 4470 | 4465 | 444 |
| 351 | 20240806 | 124600 | 1759469415 | 4465 | 4465 | 4465 | 4465 | 243 |
| 352 | 20240806 | 124500 | 1758384420 | 4465 | 4460 | 4465 | 4460 | 663 |
| 353 | 20240806 | 124400 | 1755425600 | 4460 | 4460 | 4460 | 4460 | 380 |
| 354 | 20240806 | 124300 | 1753730800 | 4460 | 4460 | 4460 | 4460 | 321 |
| 355 | 20240806 | 124200 | 1752299140 | 4445 | 4450 | 4455 | 4445 | 721 |
| 356 | 20240806 | 124100 | 1749093225 | 4450 | 4455 | 4460 | 4450 | 1250 |
| 357 | 20240806 | 124000 | 1743524820 | 4460 | 4460 | 4460 | 4460 | 345 |
| 358 | 20240806 | 123900 | 1741986120 | 4460 | 4465 | 4465 | 4460 | 854 |
| 359 | 20240806 | 123800 | 1738173015 | 4460 | 4460 | 4460 | 4460 | 29 |
| 360 | 20240806 | 123700 | 1738043675 | 4460 | 4460 | 4460 | 4455 | 720 |
| 361 | 20240806 | 123600 | 1734832695 | 4460 | 4460 | 4460 | 4460 | 348 |
| 362 | 20240806 | 123500 | 1733280615 | 4460 | 4460 | 4460 | 4455 | 424 |
| 363 | 20240806 | 123400 | 1731389625 | 4460 | 4460 | 4460 | 4460 | 25 |
| 364 | 20240806 | 123300 | 1731278125 | 4455 | 4455 | 4460 | 4455 | 508 |
| 365 | 20240806 | 123200 | 1729012820 | 4450 | 4455 | 4455 | 4450 | 434 |
| 366 | 20240806 | 123100 | 1727079885 | 4455 | 4450 | 4455 | 4450 | 198 |
| 367 | 20240806 | 123000 | 1726198215 | 4445 | 4445 | 4455 | 4445 | 10657 |
| 368 | 20240806 | 122900 | 1678778900 | 4445 | 4440 | 4450 | 4440 | 457 |
| 369 | 20240806 | 122800 | 1676747470 | 4440 | 4445 | 4445 | 4435 | 882 |
| 370 | 20240806 | 122700 | 1672829560 | 4445 | 4450 | 4450 | 4445 | 602 |
| 371 | 20240806 | 122600 | 1670151600 | 4450 | 4450 | 4450 | 4450 | 26 |
| 372 | 20240806 | 122500 | 1670035900 | 4450 | 4450 | 4450 | 4445 | 489 |
| 373 | 20240806 | 122400 | 1667859895 | 4445 | 4445 | 4450 | 4445 | 451 |
| 374 | 20240806 | 122300 | 1665853600 | 4445 | 4445 | 4450 | 4445 | 687 |
| 375 | 20240806 | 122200 | 1662799345 | 4440 | 4440 | 4440 | 4440 | 66 |
| 376 | 20240806 | 122100 | 1662506305 | 4445 | 4440 | 4445 | 4435 | 678 |
| 377 | 20240806 | 122000 | 1659496160 | 4435 | 4440 | 4445 | 4435 | 462 |
| 378 | 20240806 | 121900 | 1657444870 | 4440 | 4440 | 4440 | 4435 | 1062 |
| 379 | 20240806 | 121800 | 1652729595 | 4435 | 4430 | 4435 | 4430 | 37 |
| 380 | 20240806 | 121700 | 1652565610 | 4430 | 4435 | 4440 | 4430 | 677 |
| 381 | 20240806 | 121600 | 1649562595 | 4430 | 4430 | 4430 | 4430 | 286 |
| 382 | 20240806 | 121500 | 1648295615 | 4430 | 4425 | 4430 | 4425 | 522 |
| 383 | 20240806 | 121400 | 1645985205 | 4420 | 4425 | 4425 | 4420 | 330 |
| 384 | 20240806 | 121300 | 1644524960 | 4425 | 4430 | 4430 | 4425 | 283 |
| 385 | 20240806 | 121200 | 1643272555 | 4430 | 4420 | 4430 | 4420 | 7237 |
| 386 | 20240806 | 121100 | 1611271935 | 4415 | 4420 | 4420 | 4410 | 621 |
| 387 | 20240806 | 121000 | 1608528625 | 4420 | 4415 | 4420 | 4410 | 357 |
| 388 | 20240806 | 120900 | 1606953075 | 4420 | 4420 | 4420 | 4415 | 1111 |
| 389 | 20240806 | 120800 | 1602044020 | 4415 | 4415 | 4415 | 4415 | 999 |
| 390 | 20240806 | 120700 | 1597633435 | 4415 | 4415 | 4415 | 4415 | 432 |
| 391 | 20240806 | 120600 | 1595726155 | 4415 | 4415 | 4415 | 4415 | 0 |
| 392 | 20240806 | 120500 | 1595726155 | 4415 | 4415 | 4415 | 4415 | 320 |
| 393 | 20240806 | 120400 | 1594313355 | 4415 | 4405 | 4415 | 4405 | 518 |
| 394 | 20240806 | 120300 | 1592028015 | 4405 | 4415 | 4415 | 4405 | 615 |
| 395 | 20240806 | 120200 | 1589314895 | 4415 | 4415 | 4415 | 4415 | 25 |
| 396 | 20240806 | 120100 | 1589204520 | 4415 | 4415 | 4415 | 4415 | 321 |
| 397 | 20240806 | 120000 | 1587787305 | 4400 | 4415 | 4415 | 4400 | 1267 |
| 398 | 20240806 | 115900 | 1582206830 | 4415 | 4415 | 4415 | 4410 | 526 |
| 399 | 20240806 | 115800 | 1579885040 | 4405 | 4415 | 4415 | 4405 | 262 |
| 400 | 20240806 | 115700 | 1578729460 | 4405 | 4410 | 4415 | 4405 | 595 |
| 401 | 20240806 | 115600 | 1576104500 | 4415 | 4415 | 4415 | 4415 | 376 |
| 402 | 20240806 | 115500 | 1574444460 | 4415 | 4410 | 4415 | 4410 | 406 |
| 403 | 20240806 | 115400 | 1572651975 | 4415 | 4415 | 4415 | 4410 | 333 |
| 404 | 20240806 | 115300 | 1571182570 | 4415 | 4415 | 4415 | 4415 | 705 |
| 405 | 20240806 | 115200 | 1568069995 | 4415 | 4410 | 4415 | 4410 | 360 |
| 406 | 20240806 | 115100 | 1566480795 | 4415 | 4410 | 4415 | 4410 | 229 |
| 407 | 20240806 | 115000 | 1565470330 | 4405 | 4405 | 4405 | 4405 | 1 |
| 408 | 20240806 | 114900 | 1565465925 | 4415 | 4415 | 4415 | 4410 | 596 |
| 409 | 20240806 | 114800 | 1562835045 | 4415 | 4410 | 4415 | 4410 | 349 |
| 410 | 20240806 | 114700 | 1561294340 | 4415 | 4415 | 4415 | 4415 | 320 |
| 411 | 20240806 | 114600 | 1559881540 | 4395 | 4415 | 4415 | 4395 | 602 |
| 412 | 20240806 | 114500 | 1557235710 | 4415 | 4410 | 4415 | 4410 | 502 |
| 413 | 20240806 | 114400 | 1555020290 | 4385 | 4385 | 4410 | 4385 | 578 |
| 414 | 20240806 | 114300 | 1552477285 | 4410 | 4410 | 4415 | 4405 | 1117 |
| 415 | 20240806 | 114200 | 1547552410 | 4410 | 4410 | 4410 | 4405 | 1644 |
| 416 | 20240806 | 114100 | 1540302490 | 4410 | 4405 | 4410 | 4405 | 594 |
| 417 | 20240806 | 114000 | 1537683450 | 4405 | 4410 | 4410 | 4390 | 369 |
| 418 | 20240806 | 113900 | 1536060870 | 4390 | 4390 | 4410 | 4390 | 1156 |
| 419 | 20240806 | 113800 | 1530975170 | 4390 | 4410 | 4410 | 4390 | 101 |
| 420 | 20240806 | 113700 | 1530531760 | 4410 | 4380 | 4410 | 4380 | 644 |
| 421 | 20240806 | 113600 | 1527694640 | 4405 | 4405 | 4405 | 4405 | 320 |
| 422 | 20240806 | 113500 | 1526285040 | 4370 | 4400 | 4405 | 4370 | 355 |
| 423 | 20240806 | 113400 | 1524723130 | 4400 | 4400 | 4400 | 4390 | 738 |
| 424 | 20240806 | 113300 | 1521478560 | 4400 | 4395 | 4405 | 4390 | 164 |
| 425 | 20240806 | 113200 | 1520757880 | 4400 | 4400 | 4405 | 4400 | 2891 |
| 426 | 20240806 | 113100 | 1508037350 | 4395 | 4400 | 4400 | 4395 | 350 |
| 427 | 20240806 | 113000 | 1506497365 | 4395 | 4395 | 4400 | 4395 | 162 |
| 428 | 20240806 | 112900 | 1505784850 | 4400 | 4400 | 4400 | 4400 | 345 |
| 429 | 20240806 | 112800 | 1504266850 | 4400 | 4390 | 4400 | 4390 | 376 |
| 430 | 20240806 | 112700 | 1502614515 | 4390 | 4365 | 4395 | 4365 | 5294 |
| 431 | 20240806 | 112600 | 1479353485 | 4375 | 4365 | 4385 | 4365 | 1009 |
| 432 | 20240806 | 112500 | 1474938610 | 4365 | 4365 | 4390 | 4365 | 721 |
| 433 | 20240806 | 112400 | 1471779420 | 4365 | 4350 | 4385 | 4350 | 473 |
| 434 | 20240806 | 112300 | 1469709765 | 4350 | 4365 | 4380 | 4345 | 934 |
| 435 | 20240806 | 112200 | 1465632065 | 4355 | 4385 | 4385 | 4345 | 500 |
| 436 | 20240806 | 112100 | 1463445600 | 4345 | 4355 | 4385 | 4340 | 257 |
| 437 | 20240806 | 112000 | 1462329675 | 4355 | 4390 | 4390 | 4350 | 789 |
| 438 | 20240806 | 111900 | 1458880155 | 4370 | 4375 | 4390 | 4365 | 2487 |
| 439 | 20240806 | 111800 | 1448004770 | 4375 | 4370 | 4390 | 4365 | 749 |
| 440 | 20240806 | 111700 | 1444720830 | 4370 | 4390 | 4390 | 4365 | 465 |
| 441 | 20240806 | 111600 | 1442688790 | 4365 | 4375 | 4390 | 4355 | 791 |
| 442 | 20240806 | 111500 | 1439229425 | 4375 | 4360 | 4375 | 4360 | 355 |
| 443 | 20240806 | 111400 | 1437676670 | 4360 | 4355 | 4360 | 4355 | 251 |
| 444 | 20240806 | 111300 | 1436583065 | 4340 | 4360 | 4360 | 4335 | 353 |
| 445 | 20240806 | 111200 | 1435049675 | 4375 | 4355 | 4375 | 4355 | 430 |
| 446 | 20240806 | 111100 | 1433170175 | 4350 | 4370 | 4375 | 4350 | 762 |
| 447 | 20240806 | 111000 | 1429845515 | 4370 | 4365 | 4375 | 4365 | 526 |
| 448 | 20240806 | 110900 | 1427545470 | 4365 | 4370 | 4370 | 4365 | 179 |
| 449 | 20240806 | 110800 | 1426764085 | 4370 | 4385 | 4385 | 4370 | 3979 |
| 450 | 20240806 | 110700 | 1409343665 | 4385 | 4385 | 4390 | 4385 | 607 |
| 451 | 20240806 | 110600 | 1406679535 | 4385 | 4390 | 4395 | 4385 | 708 |
| 452 | 20240806 | 110500 | 1403571980 | 4390 | 4395 | 4395 | 4390 | 1340 |
| 453 | 20240806 | 110400 | 1397684380 | 4395 | 4390 | 4395 | 4385 | 1557 |
| 454 | 20240806 | 110300 | 1390842845 | 4385 | 4385 | 4400 | 4385 | 990 |
| 455 | 20240806 | 110200 | 1386496895 | 4385 | 4390 | 4400 | 4385 | 5751 |
| 456 | 20240806 | 110100 | 1361248460 | 4375 | 4390 | 4390 | 4375 | 31 |
| 457 | 20240806 | 110000 | 1361112820 | 4390 | 4390 | 4390 | 4380 | 785 |
| 458 | 20240806 | 105900 | 1357668210 | 4390 | 4390 | 4390 | 4390 | 345 |
| 459 | 20240806 | 105800 | 1356153660 | 4390 | 4385 | 4390 | 4385 | 413 |
| 460 | 20240806 | 105700 | 1354342100 | 4385 | 4380 | 4385 | 4370 | 2602 |
| 461 | 20240806 | 105600 | 1342943120 | 4375 | 4375 | 4375 | 4375 | 152 |
| 462 | 20240806 | 105500 | 1342278120 | 4380 | 4360 | 4380 | 4360 | 324 |
| 463 | 20240806 | 105400 | 1340860625 | 4365 | 4375 | 4375 | 4355 | 722 |
| 464 | 20240806 | 105300 | 1337707305 | 4360 | 4365 | 4375 | 4350 | 356 |
| 465 | 20240806 | 105200 | 1336154770 | 4370 | 4360 | 4370 | 4360 | 464 |
| 466 | 20240806 | 105100 | 1334127930 | 4370 | 4355 | 4370 | 4330 | 1408 |
| 467 | 20240806 | 105000 | 1328005425 | 4340 | 4365 | 4365 | 4340 | 476 |
| 468 | 20240806 | 104900 | 1325931585 | 4330 | 4370 | 4370 | 4330 | 313 |
| 469 | 20240806 | 104800 | 1324574290 | 4365 | 4360 | 4370 | 4360 | 681 |
| 470 | 20240806 | 104700 | 1321602960 | 4335 | 4320 | 4335 | 4305 | 2615 |
| 471 | 20240806 | 104600 | 1310313025 | 4335 | 4355 | 4355 | 4320 | 1032 |
| 472 | 20240806 | 104500 | 1305843555 | 4320 | 4335 | 4355 | 4320 | 2135 |
| 473 | 20240806 | 104400 | 1296601600 | 4360 | 4315 | 4360 | 4315 | 910 |
| 474 | 20240806 | 104300 | 1292654850 | 4315 | 4310 | 4315 | 4285 | 16394 |
| 475 | 20240806 | 104200 | 1222176925 | 4310 | 4320 | 4325 | 4310 | 7147 |
| 476 | 20240806 | 104100 | 1191312730 | 4325 | 4325 | 4330 | 4320 | 7300 |
| 477 | 20240806 | 104000 | 1159740985 | 4330 | 4345 | 4345 | 4330 | 9478 |
| 478 | 20240806 | 103900 | 1118596160 | 4345 | 4345 | 4345 | 4340 | 7800 |
| 479 | 20240806 | 103800 | 1084711945 | 4345 | 4345 | 4350 | 4345 | 799 |
| 480 | 20240806 | 103700 | 1081237965 | 4350 | 4360 | 4360 | 4350 | 3644 |
| 481 | 20240806 | 103600 | 1065370490 | 4360 | 4360 | 4360 | 4360 | 414 |
| 482 | 20240806 | 103500 | 1063565450 | 4360 | 4360 | 4360 | 4355 | 489 |
| 483 | 20240806 | 103400 | 1061433505 | 4360 | 4360 | 4365 | 4355 | 2286 |
| 484 | 20240806 | 103300 | 1051475560 | 4360 | 4355 | 4360 | 4355 | 540 |
| 485 | 20240806 | 103200 | 1049122895 | 4360 | 4365 | 4365 | 4360 | 2425 |
| 486 | 20240806 | 103100 | 1038548950 | 4370 | 4375 | 4375 | 4370 | 132 |
| 487 | 20240806 | 103000 | 1037972100 | 4365 | 4370 | 4370 | 4365 | 727 |
| 488 | 20240806 | 102900 | 1034797780 | 4370 | 4380 | 4380 | 4370 | 2130 |
| 489 | 20240806 | 102800 | 1025474230 | 4380 | 4385 | 4385 | 4380 | 351 |
| 490 | 20240806 | 102700 | 1023936405 | 4385 | 4390 | 4390 | 4385 | 2421 |
| 491 | 20240806 | 102600 | 1013320190 | 4390 | 4390 | 4390 | 4385 | 72 |
| 492 | 20240806 | 102500 | 1013004340 | 4385 | 4385 | 4385 | 4385 | 122 |
| 493 | 20240806 | 102400 | 1012469370 | 4390 | 4390 | 4390 | 4390 | 45 |
| 494 | 20240806 | 102300 | 1012271820 | 4390 | 4385 | 4390 | 4385 | 1139 |
| 495 | 20240806 | 102200 | 1007276800 | 4385 | 4390 | 4395 | 4385 | 973 |
| 496 | 20240806 | 102100 | 1003005025 | 4390 | 4390 | 4390 | 4390 | 132 |
| 497 | 20240806 | 102000 | 1002425545 | 4395 | 4390 | 4395 | 4385 | 4431 |
| 498 | 20240806 | 101900 | 982979590 | 4395 | 4395 | 4395 | 4390 | 336 |
| 499 | 20240806 | 101800 | 981503420 | 4395 | 4395 | 4395 | 4390 | 342 |
| 500 | 20240806 | 101700 | 980000400 | 4390 | 4390 | 4390 | 4390 | 2001 |
| 501 | 20240806 | 101600 | 971216010 | 4390 | 4395 | 4400 | 4390 | 268 |
| 502 | 20240806 | 101500 | 970037700 | 4395 | 4400 | 4400 | 4395 | 264 |
| 503 | 20240806 | 101400 | 968877300 | 4400 | 4415 | 4415 | 4400 | 333 |
| 504 | 20240806 | 101300 | 967409430 | 4395 | 4400 | 4405 | 4395 | 1512 |
| 505 | 20240806 | 101200 | 960755935 | 4400 | 4405 | 4405 | 4400 | 2552 |
| 506 | 20240806 | 101100 | 949527130 | 4400 | 4415 | 4415 | 4400 | 529 |
| 507 | 20240806 | 101000 | 947199225 | 4415 | 4420 | 4420 | 4415 | 4354 |
| 508 | 20240806 | 100900 | 927976185 | 4415 | 4420 | 4420 | 4415 | 394 |
| 509 | 20240806 | 100800 | 926235280 | 4420 | 4415 | 4420 | 4405 | 3784 |
| 510 | 20240806 | 100700 | 909547770 | 4415 | 4420 | 4420 | 4415 | 391 |
| 511 | 20240806 | 100600 | 907819555 | 4425 | 4425 | 4425 | 4420 | 80 |
| 512 | 20240806 | 100500 | 907465825 | 4425 | 4420 | 4425 | 4420 | 1081 |
| 513 | 20240806 | 100400 | 902687430 | 4420 | 4420 | 4420 | 4415 | 1299 |
| 514 | 20240806 | 100300 | 896946350 | 4420 | 4410 | 4425 | 4410 | 3713 |
| 515 | 20240806 | 100200 | 880553435 | 4410 | 4415 | 4415 | 4410 | 187 |
| 516 | 20240806 | 100100 | 879728140 | 4415 | 4415 | 4420 | 4400 | 804 |
| 517 | 20240806 | 100000 | 876189150 | 4405 | 4410 | 4420 | 4405 | 402 |
| 518 | 20240806 | 095900 | 874416310 | 4405 | 4410 | 4410 | 4405 | 223 |
| 519 | 20240806 | 095800 | 873433870 | 4410 | 4410 | 4410 | 4395 | 579 |
| 520 | 20240806 | 095700 | 870887925 | 4415 | 4405 | 4420 | 4405 | 1077 |
| 521 | 20240806 | 095600 | 866133190 | 4410 | 4420 | 4420 | 4410 | 2146 |
| 522 | 20240806 | 095500 | 856667345 | 4415 | 4400 | 4420 | 4400 | 3071 |
| 523 | 20240806 | 095400 | 843142700 | 4395 | 4400 | 4400 | 4395 | 388 |
| 524 | 20240806 | 095300 | 841436805 | 4395 | 4395 | 4400 | 4395 | 343 |
| 525 | 20240806 | 095200 | 839929290 | 4395 | 4400 | 4415 | 4395 | 2516 |
| 526 | 20240806 | 095100 | 828850960 | 4400 | 4395 | 4400 | 4395 | 1233 |
| 527 | 20240806 | 095000 | 823428415 | 4395 | 4395 | 4395 | 4395 | 10 |
| 528 | 20240806 | 094900 | 823384465 | 4395 | 4400 | 4400 | 4395 | 499 |
| 529 | 20240806 | 094800 | 821189355 | 4395 | 4400 | 4400 | 4390 | 612 |
| 530 | 20240806 | 094700 | 818499980 | 4400 | 4385 | 4400 | 4380 | 1370 |
| 531 | 20240806 | 094600 | 812490200 | 4385 | 4380 | 4385 | 4375 | 1752 |
| 532 | 20240806 | 094500 | 804811160 | 4385 | 4385 | 4385 | 4365 | 518 |
| 533 | 20240806 | 094400 | 802548245 | 4380 | 4360 | 4385 | 4360 | 5864 |
| 534 | 20240806 | 094300 | 776906895 | 4360 | 4365 | 4365 | 4360 | 2763 |
| 535 | 20240806 | 094200 | 764859760 | 4365 | 4365 | 4365 | 4360 | 2174 |
| 536 | 20240806 | 094100 | 755377945 | 4365 | 4365 | 4370 | 4355 | 1076 |
| 537 | 20240806 | 094000 | 750691580 | 4370 | 4365 | 4370 | 4355 | 1014 |
| 538 | 20240806 | 093900 | 746268080 | 4370 | 4350 | 4370 | 4350 | 4083 |
| 539 | 20240806 | 093800 | 728476360 | 4350 | 4345 | 4355 | 4340 | 5047 |
| 540 | 20240806 | 093700 | 706539595 | 4345 | 4350 | 4355 | 4345 | 299 |
| 541 | 20240806 | 093600 | 705239145 | 4355 | 4345 | 4355 | 4345 | 1288 |
| 542 | 20240806 | 093500 | 699639115 | 4345 | 4350 | 4350 | 4345 | 207 |
| 543 | 20240806 | 093400 | 698739570 | 4350 | 4350 | 4350 | 4350 | 1 |
| 544 | 20240806 | 093300 | 698735220 | 4350 | 4345 | 4350 | 4345 | 2345 |
| 545 | 20240806 | 093200 | 688535600 | 4340 | 4350 | 4350 | 4335 | 1251 |
| 546 | 20240806 | 093100 | 683102400 | 4345 | 4345 | 4345 | 4345 | 4331 |
| 547 | 20240806 | 093000 | 664284205 | 4345 | 4340 | 4345 | 4340 | 524 |
| 548 | 20240806 | 092900 | 662008050 | 4340 | 4340 | 4340 | 4340 | 149 |
| 549 | 20240806 | 092800 | 661361390 | 4345 | 4335 | 4345 | 4335 | 1184 |
| 550 | 20240806 | 092700 | 656218230 | 4335 | 4340 | 4340 | 4335 | 63 |
| 551 | 20240806 | 092600 | 655945000 | 4335 | 4335 | 4335 | 4330 | 105 |
| 552 | 20240806 | 092500 | 655490215 | 4330 | 4345 | 4350 | 4330 | 302 |
| 553 | 20240806 | 092400 | 654182510 | 4350 | 4350 | 4350 | 4335 | 3574 |
| 554 | 20240806 | 092300 | 638680610 | 4350 | 4340 | 4350 | 4330 | 1657 |
| 555 | 20240806 | 092200 | 631489650 | 4345 | 4340 | 4345 | 4330 | 1443 |
| 556 | 20240806 | 092100 | 625233960 | 4340 | 4350 | 4350 | 4340 | 1897 |
| 557 | 20240806 | 092000 | 616997995 | 4350 | 4350 | 4350 | 4340 | 1174 |
| 558 | 20240806 | 091900 | 611898845 | 4350 | 4345 | 4355 | 4345 | 1647 |
| 559 | 20240806 | 091800 | 604739060 | 4350 | 4345 | 4365 | 4345 | 827 |
| 560 | 20240806 | 091700 | 601139715 | 4340 | 4350 | 4370 | 4335 | 6088 |
| 561 | 20240806 | 091600 | 574623375 | 4320 | 4330 | 4350 | 4320 | 2262 |
| 562 | 20240806 | 091500 | 564788095 | 4345 | 4320 | 4350 | 4310 | 3010 |
| 563 | 20240806 | 091400 | 551729880 | 4350 | 4350 | 4355 | 4305 | 1731 |
| 564 | 20240806 | 091300 | 544239185 | 4350 | 4350 | 4355 | 4340 | 3403 |
| 565 | 20240806 | 091200 | 529446765 | 4345 | 4335 | 4345 | 4325 | 4692 |
| 566 | 20240806 | 091100 | 509093050 | 4340 | 4320 | 4340 | 4305 | 7057 |
| 567 | 20240806 | 091000 | 478575420 | 4310 | 4325 | 4325 | 4310 | 1237 |
| 568 | 20240806 | 090900 | 473233165 | 4325 | 4290 | 4325 | 4280 | 2424 |
| 569 | 20240806 | 090800 | 462819395 | 4290 | 4295 | 4295 | 4280 | 12489 |
| 570 | 20240806 | 090700 | 409298025 | 4285 | 4285 | 4295 | 4280 | 2680 |
| 571 | 20240806 | 090600 | 397815255 | 4285 | 4360 | 4360 | 4280 | 37110 |
| 572 | 20240806 | 090500 | 236679165 | 4360 | 4360 | 4360 | 4355 | 3588 |
| 573 | 20240806 | 090400 | 221035985 | 4360 | 4365 | 4370 | 4350 | 1409 |
| 574 | 20240806 | 090300 | 214896725 | 4365 | 4375 | 4380 | 4365 | 6788 |
| 575 | 20240806 | 090200 | 185214510 | 4380 | 4370 | 4385 | 4350 | 5824 |
| 576 | 20240806 | 090100 | 159772665 | 4350 | 4335 | 4375 | 4330 | 4575 |
| 577 | 20240806 | 090000 | 139847620 | 4330 | 4280 | 4345 | 4280 | 32283 |