29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 184400 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 7118 |
| 3 | 20240806 | 184300 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 4 | 20240806 | 184200 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 5 | 20240806 | 184100 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 6 | 20240806 | 184000 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 7 | 20240806 | 183900 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 8 | 20240806 | 183800 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 9 | 20240806 | 183700 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 10 | 20240806 | 183600 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 11 | 20240806 | 183500 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 12 | 20240806 | 183400 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 13 | 20240806 | 183300 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 14 | 20240806 | 183200 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 15 | 20240806 | 183100 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 16 | 20240806 | 183000 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 17 | 20240806 | 182900 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 18 | 20240806 | 182800 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 19 | 20240806 | 182700 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 20 | 20240806 | 182600 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 21 | 20240806 | 182500 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 22 | 20240806 | 182400 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 23 | 20240806 | 182300 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 24 | 20240806 | 182200 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 25 | 20240806 | 182100 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 26 | 20240806 | 182000 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 27 | 20240806 | 181900 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 28 | 20240806 | 181800 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 29 | 20240806 | 181700 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 30 | 20240806 | 181600 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 31 | 20240806 | 181500 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 32 | 20240806 | 181400 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 7118 |
| 33 | 20240806 | 181300 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 34 | 20240806 | 181200 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 35 | 20240806 | 181100 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 36 | 20240806 | 181000 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 37 | 20240806 | 180900 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 38 | 20240806 | 180800 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 39 | 20240806 | 180700 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 40 | 20240806 | 180600 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 41 | 20240806 | 180500 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 42 | 20240806 | 180400 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 43 | 20240806 | 180300 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 44 | 20240806 | 180200 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 45 | 20240806 | 180100 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 46 | 20240806 | 180000 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 47 | 20240806 | 175900 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 48 | 20240806 | 175800 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 49 | 20240806 | 175700 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 50 | 20240806 | 175600 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 51 | 20240806 | 175500 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 52 | 20240806 | 175400 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 53 | 20240806 | 175300 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 54 | 20240806 | 175200 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 55 | 20240806 | 175100 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 56 | 20240806 | 175000 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 57 | 20240806 | 174900 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 58 | 20240806 | 174800 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 59 | 20240806 | 174700 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 60 | 20240806 | 174600 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 61 | 20240806 | 174500 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 62 | 20240806 | 174400 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 7118 |
| 63 | 20240806 | 174300 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 64 | 20240806 | 174200 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 65 | 20240806 | 174100 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 66 | 20240806 | 174000 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 67 | 20240806 | 173900 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 68 | 20240806 | 173800 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 69 | 20240806 | 173700 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 70 | 20240806 | 173600 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 71 | 20240806 | 173500 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 72 | 20240806 | 173400 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 73 | 20240806 | 173300 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 74 | 20240806 | 173200 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 75 | 20240806 | 173100 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 76 | 20240806 | 173000 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 77 | 20240806 | 172900 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 78 | 20240806 | 172800 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 79 | 20240806 | 172700 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 80 | 20240806 | 172600 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 81 | 20240806 | 172500 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 82 | 20240806 | 172400 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 83 | 20240806 | 172300 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 84 | 20240806 | 172200 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 85 | 20240806 | 172100 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 86 | 20240806 | 172000 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 87 | 20240806 | 171900 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 88 | 20240806 | 171800 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 89 | 20240806 | 171700 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 90 | 20240806 | 171600 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 91 | 20240806 | 171500 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 92 | 20240806 | 171400 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 7118 |
| 93 | 20240806 | 171300 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 94 | 20240806 | 171200 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 95 | 20240806 | 171100 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 96 | 20240806 | 171000 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 97 | 20240806 | 170900 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 98 | 20240806 | 170800 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 99 | 20240806 | 170700 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 100 | 20240806 | 170600 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 101 | 20240806 | 170500 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 102 | 20240806 | 170400 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 103 | 20240806 | 170300 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 104 | 20240806 | 170200 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 105 | 20240806 | 170100 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 106 | 20240806 | 170000 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 107 | 20240806 | 165900 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 108 | 20240806 | 165800 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 109 | 20240806 | 165700 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 110 | 20240806 | 165600 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 111 | 20240806 | 165500 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 112 | 20240806 | 165400 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 113 | 20240806 | 165300 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 114 | 20240806 | 165200 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 115 | 20240806 | 165100 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 116 | 20240806 | 165000 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 117 | 20240806 | 164900 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 118 | 20240806 | 164800 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 119 | 20240806 | 164700 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 120 | 20240806 | 164600 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 121 | 20240806 | 164500 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 122 | 20240806 | 164400 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 7118 |
| 123 | 20240806 | 164300 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 124 | 20240806 | 164200 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 125 | 20240806 | 164100 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 126 | 20240806 | 164000 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 127 | 20240806 | 163900 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 128 | 20240806 | 163800 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 129 | 20240806 | 163700 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 130 | 20240806 | 163600 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 131 | 20240806 | 163500 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 132 | 20240806 | 163400 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 133 | 20240806 | 163300 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 134 | 20240806 | 163200 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 135 | 20240806 | 163100 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 136 | 20240806 | 163000 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 137 | 20240806 | 162900 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 138 | 20240806 | 162800 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 139 | 20240806 | 162700 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 140 | 20240806 | 162600 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 141 | 20240806 | 162500 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 142 | 20240806 | 162400 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 143 | 20240806 | 162300 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 144 | 20240806 | 162200 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 145 | 20240806 | 162100 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 146 | 20240806 | 162000 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 147 | 20240806 | 161900 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 148 | 20240806 | 161800 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 149 | 20240806 | 161700 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 150 | 20240806 | 161600 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 151 | 20240806 | 161500 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 152 | 20240806 | 161400 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 7118 |
| 153 | 20240806 | 161300 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 154 | 20240806 | 161200 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 155 | 20240806 | 161100 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 156 | 20240806 | 161000 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 157 | 20240806 | 160900 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 158 | 20240806 | 160800 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 159 | 20240806 | 160700 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 160 | 20240806 | 160600 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 161 | 20240806 | 160500 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 162 | 20240806 | 160400 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 163 | 20240806 | 160300 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 164 | 20240806 | 160200 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 165 | 20240806 | 160100 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 166 | 20240806 | 160000 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 167 | 20240806 | 155900 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 168 | 20240806 | 155800 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 169 | 20240806 | 155700 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 170 | 20240806 | 155600 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 171 | 20240806 | 155500 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 172 | 20240806 | 155400 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 173 | 20240806 | 155300 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 174 | 20240806 | 155200 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 175 | 20240806 | 155100 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 176 | 20240806 | 155000 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 177 | 20240806 | 154900 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 178 | 20240806 | 154800 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 179 | 20240806 | 154700 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 180 | 20240806 | 154600 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 181 | 20240806 | 154500 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 182 | 20240806 | 154400 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 7118 |
| 183 | 20240806 | 154300 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 184 | 20240806 | 154200 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 185 | 20240806 | 154100 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 186 | 20240806 | 154000 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 187 | 20240806 | 153900 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 188 | 20240806 | 153800 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 189 | 20240806 | 153700 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 190 | 20240806 | 153600 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 191 | 20240806 | 153500 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 192 | 20240806 | 153400 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 193 | 20240806 | 153300 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 194 | 20240806 | 153200 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 195 | 20240806 | 153100 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 0 |
| 196 | 20240806 | 153000 | 1974081155 | 3945 | 3945 | 3945 | 3945 | 7118 |
| 197 | 20240806 | 152900 | 1946000645 | 3945 | 3945 | 3945 | 3945 | 0 |
| 198 | 20240806 | 152800 | 1946000645 | 3945 | 3945 | 3945 | 3945 | 0 |
| 199 | 20240806 | 152700 | 1946000645 | 3945 | 3945 | 3945 | 3945 | 0 |
| 200 | 20240806 | 152600 | 1946000645 | 3945 | 3945 | 3945 | 3945 | 0 |
| 201 | 20240806 | 152500 | 1946000645 | 3945 | 3945 | 3945 | 3945 | 0 |
| 202 | 20240806 | 152400 | 1946000645 | 3945 | 3945 | 3945 | 3945 | 0 |
| 203 | 20240806 | 152300 | 1946000645 | 3945 | 3945 | 3945 | 3945 | 0 |
| 204 | 20240806 | 152200 | 1946000645 | 3945 | 3945 | 3945 | 3945 | 0 |
| 205 | 20240806 | 152100 | 1946000645 | 3945 | 3945 | 3945 | 3945 | 0 |
| 206 | 20240806 | 152000 | 1946000645 | 3945 | 3945 | 3945 | 3945 | 0 |
| 207 | 20240806 | 151900 | 1946000645 | 3945 | 3955 | 3955 | 3945 | 979 |
| 208 | 20240806 | 151800 | 1942137480 | 3950 | 3950 | 3950 | 3950 | 6260 |
| 209 | 20240806 | 151700 | 1917410480 | 3950 | 3955 | 3955 | 3950 | 1880 |
| 210 | 20240806 | 151600 | 1909983960 | 3960 | 3955 | 3960 | 3955 | 2274 |
| 211 | 20240806 | 151500 | 1900980910 | 3950 | 3955 | 3955 | 3950 | 507 |
| 212 | 20240806 | 151400 | 1898975750 | 3945 | 3960 | 3960 | 3945 | 32 |
| 213 | 20240806 | 151300 | 1898849110 | 3945 | 3960 | 3960 | 3945 | 5075 |
| 214 | 20240806 | 151200 | 1878828220 | 3945 | 3965 | 3965 | 3945 | 39 |
| 215 | 20240806 | 151100 | 1878673695 | 3965 | 3945 | 3965 | 3945 | 13480 |
| 216 | 20240806 | 151000 | 1825366905 | 3945 | 3945 | 3945 | 3945 | 1382 |
| 217 | 20240806 | 150900 | 1819914915 | 3945 | 3945 | 3950 | 3940 | 2468 |
| 218 | 20240806 | 150800 | 1810175060 | 3940 | 3940 | 3940 | 3940 | 6 |
| 219 | 20240806 | 150700 | 1810151420 | 3945 | 3935 | 3945 | 3935 | 305 |
| 220 | 20240806 | 150600 | 1808948245 | 3935 | 3950 | 3950 | 3935 | 820 |
| 221 | 20240806 | 150500 | 1805720625 | 3940 | 3940 | 3940 | 3940 | 205 |
| 222 | 20240806 | 150400 | 1804912925 | 3945 | 3940 | 3950 | 3940 | 3071 |
| 223 | 20240806 | 150300 | 1792792855 | 3945 | 3935 | 3945 | 3935 | 1271 |
| 224 | 20240806 | 150200 | 1787778850 | 3940 | 3930 | 3940 | 3930 | 206 |
| 225 | 20240806 | 150100 | 1786967270 | 3935 | 3935 | 3935 | 3935 | 642 |
| 226 | 20240806 | 150000 | 1784441000 | 3935 | 3950 | 3950 | 3935 | 518 |
| 227 | 20240806 | 145900 | 1782402485 | 3945 | 3945 | 3950 | 3945 | 107 |
| 228 | 20240806 | 145800 | 1781980365 | 3945 | 3955 | 3955 | 3945 | 1386 |
| 229 | 20240806 | 145700 | 1776507680 | 3950 | 3930 | 3950 | 3930 | 4422 |
| 230 | 20240806 | 145600 | 1759051625 | 3930 | 3935 | 3935 | 3930 | 2005 |
| 231 | 20240806 | 145500 | 1751169765 | 3945 | 3935 | 3945 | 3930 | 3112 |
| 232 | 20240806 | 145400 | 1738920390 | 3940 | 3935 | 3940 | 3935 | 55 |
| 233 | 20240806 | 145300 | 1738703715 | 3940 | 3935 | 3940 | 3935 | 661 |
| 234 | 20240806 | 145200 | 1736102675 | 3935 | 3935 | 3935 | 3935 | 6 |
| 235 | 20240806 | 145100 | 1736079065 | 3940 | 3940 | 3940 | 3935 | 488 |
| 236 | 20240806 | 145000 | 1734157535 | 3940 | 3940 | 3940 | 3940 | 85 |
| 237 | 20240806 | 144900 | 1733822635 | 3940 | 3940 | 3940 | 3940 | 978 |
| 238 | 20240806 | 144800 | 1729969315 | 3945 | 3940 | 3945 | 3940 | 9 |
| 239 | 20240806 | 144700 | 1729933840 | 3945 | 3935 | 3945 | 3935 | 557 |
| 240 | 20240806 | 144600 | 1727736525 | 3940 | 3935 | 3940 | 3935 | 1100 |
| 241 | 20240806 | 144500 | 1723403025 | 3935 | 3940 | 3940 | 3935 | 398 |
| 242 | 20240806 | 144400 | 1721834930 | 3940 | 3945 | 3945 | 3940 | 1649 |
| 243 | 20240806 | 144300 | 1715329650 | 3940 | 3940 | 3940 | 3940 | 974 |
| 244 | 20240806 | 144200 | 1711492090 | 3940 | 3940 | 3940 | 3940 | 87 |
| 245 | 20240806 | 144100 | 1711149310 | 3940 | 3925 | 3940 | 3925 | 2299 |
| 246 | 20240806 | 144000 | 1702100325 | 3930 | 3935 | 3935 | 3930 | 1006 |
| 247 | 20240806 | 143900 | 1698144240 | 3930 | 3935 | 3935 | 3930 | 2224 |
| 248 | 20240806 | 143800 | 1689392825 | 3935 | 3935 | 3935 | 3935 | 1 |
| 249 | 20240806 | 143700 | 1689388890 | 3935 | 3925 | 3935 | 3925 | 759 |
| 250 | 20240806 | 143600 | 1686404275 | 3925 | 3935 | 3935 | 3925 | 66 |
| 251 | 20240806 | 143500 | 1686144615 | 3925 | 3925 | 3925 | 3925 | 5 |
| 252 | 20240806 | 143400 | 1686124990 | 3935 | 3930 | 3935 | 3925 | 1023 |
| 253 | 20240806 | 143300 | 1682102045 | 3930 | 3925 | 3930 | 3925 | 33 |
| 254 | 20240806 | 143200 | 1681972380 | 3930 | 3930 | 3930 | 3930 | 581 |
| 255 | 20240806 | 143100 | 1679689050 | 3935 | 3930 | 3935 | 3930 | 2 |
| 256 | 20240806 | 143000 | 1679681185 | 3925 | 3925 | 3925 | 3925 | 93 |
| 257 | 20240806 | 142900 | 1679316160 | 3925 | 3935 | 3935 | 3925 | 60 |
| 258 | 20240806 | 142800 | 1679080110 | 3940 | 3935 | 3940 | 3935 | 264 |
| 259 | 20240806 | 142700 | 1678041265 | 3935 | 3940 | 3940 | 3935 | 73 |
| 260 | 20240806 | 142600 | 1677754005 | 3935 | 3940 | 3940 | 3935 | 17 |
| 261 | 20240806 | 142500 | 1677687050 | 3940 | 3935 | 3940 | 3935 | 14 |
| 262 | 20240806 | 142400 | 1677631940 | 3935 | 3935 | 3935 | 3935 | 1 |
| 263 | 20240806 | 142300 | 1677628005 | 3940 | 3935 | 3940 | 3935 | 632 |
| 264 | 20240806 | 142200 | 1675140620 | 3930 | 3935 | 3935 | 3930 | 215 |
| 265 | 20240806 | 142100 | 1674295645 | 3935 | 3925 | 3935 | 3925 | 724 |
| 266 | 20240806 | 142000 | 1671450475 | 3930 | 3930 | 3930 | 3930 | 0 |
| 267 | 20240806 | 141900 | 1671450475 | 3930 | 3930 | 3930 | 3930 | 5 |
| 268 | 20240806 | 141800 | 1671430825 | 3930 | 3930 | 3930 | 3930 | 1 |
| 269 | 20240806 | 141700 | 1671426895 | 3915 | 3925 | 3925 | 3915 | 4676 |
| 270 | 20240806 | 141600 | 1653120325 | 3925 | 3910 | 3925 | 3910 | 115 |
| 271 | 20240806 | 141500 | 1652669175 | 3910 | 3910 | 3910 | 3910 | 520 |
| 272 | 20240806 | 141400 | 1650635975 | 3910 | 3920 | 3920 | 3910 | 3200 |
| 273 | 20240806 | 141300 | 1638108980 | 3920 | 3920 | 3920 | 3920 | 400 |
| 274 | 20240806 | 141200 | 1636540980 | 3920 | 3925 | 3925 | 3920 | 640 |
| 275 | 20240806 | 141100 | 1634031880 | 3925 | 3930 | 3930 | 3920 | 271 |
| 276 | 20240806 | 141000 | 1632968840 | 3930 | 3930 | 3930 | 3930 | 100 |
| 277 | 20240806 | 140900 | 1632575840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 278 | 20240806 | 140800 | 1632575840 | 3930 | 3930 | 3930 | 3930 | 1 |
| 279 | 20240806 | 140700 | 1632571910 | 3935 | 3935 | 3935 | 3935 | 82 |
| 280 | 20240806 | 140600 | 1632249240 | 3935 | 3925 | 3935 | 3925 | 2319 |
| 281 | 20240806 | 140500 | 1623147060 | 3935 | 3930 | 3935 | 3925 | 1163 |
| 282 | 20240806 | 140400 | 1618577900 | 3935 | 3935 | 3935 | 3935 | 0 |
| 283 | 20240806 | 140300 | 1618577900 | 3935 | 3935 | 3935 | 3935 | 0 |
| 284 | 20240806 | 140200 | 1618577900 | 3935 | 3930 | 3935 | 3930 | 363 |
| 285 | 20240806 | 140100 | 1617151300 | 3930 | 3930 | 3930 | 3930 | 2 |
| 286 | 20240806 | 140000 | 1617143440 | 3930 | 3930 | 3930 | 3930 | 400 |
| 287 | 20240806 | 135900 | 1615571440 | 3930 | 3930 | 3930 | 3930 | 300 |
| 288 | 20240806 | 135800 | 1614392440 | 3930 | 3930 | 3930 | 3930 | 500 |
| 289 | 20240806 | 135700 | 1612427440 | 3925 | 3925 | 3925 | 3925 | 200 |
| 290 | 20240806 | 135600 | 1611642440 | 3930 | 3930 | 3930 | 3930 | 170 |
| 291 | 20240806 | 135500 | 1610974340 | 3925 | 3925 | 3925 | 3925 | 20 |
| 292 | 20240806 | 135400 | 1610895840 | 3930 | 3930 | 3930 | 3930 | 110 |
| 293 | 20240806 | 135300 | 1610463540 | 3930 | 3930 | 3930 | 3930 | 2517 |
| 294 | 20240806 | 135200 | 1600571730 | 3935 | 3935 | 3935 | 3930 | 290 |
| 295 | 20240806 | 135100 | 1599430680 | 3935 | 3935 | 3935 | 3930 | 1485 |
| 296 | 20240806 | 135000 | 1593592205 | 3935 | 3935 | 3935 | 3935 | 0 |
| 297 | 20240806 | 134900 | 1593592205 | 3935 | 3935 | 3935 | 3930 | 352 |
| 298 | 20240806 | 134800 | 1592208685 | 3935 | 3935 | 3935 | 3935 | 346 |
| 299 | 20240806 | 134700 | 1590847175 | 3940 | 3940 | 3940 | 3935 | 529 |
| 300 | 20240806 | 134600 | 1588764050 | 3940 | 3940 | 3940 | 3940 | 70 |
| 301 | 20240806 | 134500 | 1588488250 | 3940 | 3940 | 3940 | 3940 | 31 |
| 302 | 20240806 | 134400 | 1588366110 | 3940 | 3940 | 3940 | 3940 | 127 |
| 303 | 20240806 | 134300 | 1587865730 | 3940 | 3940 | 3940 | 3940 | 6 |
| 304 | 20240806 | 134200 | 1587842090 | 3940 | 3940 | 3940 | 3940 | 0 |
| 305 | 20240806 | 134100 | 1587842090 | 3940 | 3940 | 3940 | 3940 | 0 |
| 306 | 20240806 | 134000 | 1587842090 | 3940 | 3945 | 3945 | 3940 | 105 |
| 307 | 20240806 | 133900 | 1587428380 | 3940 | 3940 | 3940 | 3940 | 400 |
| 308 | 20240806 | 133800 | 1585852380 | 3940 | 3935 | 3940 | 3935 | 1209 |
| 309 | 20240806 | 133700 | 1581089955 | 3940 | 3940 | 3940 | 3940 | 30 |
| 310 | 20240806 | 133600 | 1580971755 | 3940 | 3940 | 3940 | 3940 | 400 |
| 311 | 20240806 | 133500 | 1579395755 | 3940 | 3940 | 3940 | 3940 | 76 |
| 312 | 20240806 | 133400 | 1579096315 | 3945 | 3950 | 3950 | 3945 | 3 |
| 313 | 20240806 | 133300 | 1579084475 | 3935 | 3935 | 3935 | 3935 | 0 |
| 314 | 20240806 | 133200 | 1579084475 | 3935 | 3935 | 3935 | 3935 | 1572 |
| 315 | 20240806 | 133100 | 1572898655 | 3940 | 3940 | 3940 | 3940 | 536 |
| 316 | 20240806 | 133000 | 1570786815 | 3945 | 3945 | 3945 | 3945 | 0 |
| 317 | 20240806 | 132900 | 1570786815 | 3945 | 3955 | 3955 | 3945 | 63 |
| 318 | 20240806 | 132800 | 1570538270 | 3950 | 3950 | 3950 | 3950 | 90 |
| 319 | 20240806 | 132700 | 1570182770 | 3955 | 3955 | 3955 | 3955 | 0 |
| 320 | 20240806 | 132600 | 1570182770 | 3955 | 3950 | 3955 | 3945 | 778 |
| 321 | 20240806 | 132500 | 1567113545 | 3945 | 3945 | 3945 | 3945 | 0 |
| 322 | 20240806 | 132400 | 1567113545 | 3945 | 3950 | 3950 | 3945 | 5204 |
| 323 | 20240806 | 132300 | 1546580245 | 3955 | 3960 | 3960 | 3955 | 293 |
| 324 | 20240806 | 132200 | 1545421420 | 3955 | 3950 | 3955 | 3950 | 548 |
| 325 | 20240806 | 132100 | 1543255080 | 3955 | 3960 | 3960 | 3955 | 1098 |
| 326 | 20240806 | 132000 | 1538912315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 327 | 20240806 | 131900 | 1538912315 | 3960 | 3955 | 3960 | 3955 | 16 |
| 328 | 20240806 | 131800 | 1538849030 | 3960 | 3960 | 3960 | 3960 | 1 |
| 329 | 20240806 | 131700 | 1538845070 | 3960 | 3955 | 3960 | 3955 | 151 |
| 330 | 20240806 | 131600 | 1538247860 | 3960 | 3960 | 3960 | 3960 | 2 |
| 331 | 20240806 | 131500 | 1538239940 | 3955 | 3955 | 3955 | 3955 | 707 |
| 332 | 20240806 | 131400 | 1535443755 | 3955 | 3950 | 3955 | 3950 | 21 |
| 333 | 20240806 | 131300 | 1535360705 | 3955 | 3960 | 3960 | 3955 | 103 |
| 334 | 20240806 | 131200 | 1534953335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 335 | 20240806 | 131100 | 1534953335 | 3960 | 3950 | 3960 | 3950 | 11 |
| 336 | 20240806 | 131000 | 1534909875 | 3960 | 3955 | 3960 | 3955 | 78 |
| 337 | 20240806 | 130900 | 1534601380 | 3960 | 3960 | 3960 | 3960 | 2 |
| 338 | 20240806 | 130800 | 1534593460 | 3965 | 3965 | 3965 | 3960 | 72 |
| 339 | 20240806 | 130700 | 1534308330 | 3960 | 3965 | 3965 | 3960 | 301 |
| 340 | 20240806 | 130600 | 1533114870 | 3960 | 3965 | 3965 | 3960 | 484 |
| 341 | 20240806 | 130500 | 1531198210 | 3965 | 3960 | 3965 | 3960 | 433 |
| 342 | 20240806 | 130400 | 1529483525 | 3960 | 3960 | 3960 | 3960 | 10 |
| 343 | 20240806 | 130300 | 1529443925 | 3960 | 3960 | 3960 | 3960 | 506 |
| 344 | 20240806 | 130200 | 1527440165 | 3960 | 3965 | 3965 | 3960 | 55 |
| 345 | 20240806 | 130100 | 1527222360 | 3965 | 3965 | 3965 | 3960 | 30 |
| 346 | 20240806 | 130000 | 1527103415 | 3970 | 3970 | 3970 | 3965 | 103 |
| 347 | 20240806 | 125900 | 1526694560 | 3970 | 3965 | 3970 | 3965 | 130 |
| 348 | 20240806 | 125800 | 1526178545 | 3965 | 3965 | 3965 | 3965 | 1 |
| 349 | 20240806 | 125700 | 1526174580 | 3965 | 3965 | 3965 | 3965 | 1 |
| 350 | 20240806 | 125600 | 1526170615 | 3965 | 3955 | 3965 | 3955 | 2036 |
| 351 | 20240806 | 125500 | 1518100225 | 3960 | 3960 | 3960 | 3955 | 65 |
| 352 | 20240806 | 125400 | 1517842880 | 3960 | 3955 | 3960 | 3955 | 191 |
| 353 | 20240806 | 125300 | 1517086970 | 3960 | 3960 | 3960 | 3960 | 156 |
| 354 | 20240806 | 125200 | 1516469210 | 3960 | 3960 | 3960 | 3960 | 4 |
| 355 | 20240806 | 125100 | 1516453370 | 3960 | 3960 | 3960 | 3960 | 122 |
| 356 | 20240806 | 125000 | 1515970250 | 3960 | 3960 | 3960 | 3955 | 35 |
| 357 | 20240806 | 124900 | 1515831655 | 3960 | 3955 | 3960 | 3955 | 5017 |
| 358 | 20240806 | 124800 | 1495967625 | 3955 | 3955 | 3955 | 3955 | 235 |
| 359 | 20240806 | 124700 | 1495038200 | 3955 | 3955 | 3955 | 3955 | 50 |
| 360 | 20240806 | 124600 | 1494840450 | 3955 | 3950 | 3955 | 3950 | 701 |
| 361 | 20240806 | 124500 | 1492069605 | 3945 | 3945 | 3945 | 3945 | 268 |
| 362 | 20240806 | 124400 | 1491012345 | 3950 | 3950 | 3950 | 3950 | 3 |
| 363 | 20240806 | 124300 | 1491000495 | 3945 | 3945 | 3945 | 3945 | 1630 |
| 364 | 20240806 | 124200 | 1484570145 | 3950 | 3940 | 3950 | 3940 | 4923 |
| 365 | 20240806 | 124100 | 1465165690 | 3940 | 3940 | 3940 | 3940 | 51 |
| 366 | 20240806 | 124000 | 1464964750 | 3940 | 3940 | 3940 | 3940 | 6 |
| 367 | 20240806 | 123900 | 1464941110 | 3940 | 3935 | 3940 | 3935 | 2 |
| 368 | 20240806 | 123800 | 1464933235 | 3935 | 3935 | 3935 | 3930 | 1649 |
| 369 | 20240806 | 123700 | 1458445690 | 3930 | 3930 | 3930 | 3930 | 0 |
| 370 | 20240806 | 123600 | 1458445690 | 3930 | 3930 | 3930 | 3930 | 255 |
| 371 | 20240806 | 123500 | 1457443540 | 3935 | 3930 | 3935 | 3930 | 665 |
| 372 | 20240806 | 123400 | 1454829845 | 3925 | 3925 | 3925 | 3925 | 152 |
| 373 | 20240806 | 123300 | 1454233245 | 3930 | 3930 | 3930 | 3925 | 460 |
| 374 | 20240806 | 123200 | 1452426235 | 3930 | 3930 | 3930 | 3930 | 0 |
| 375 | 20240806 | 123100 | 1452426235 | 3930 | 3930 | 3930 | 3930 | 1 |
| 376 | 20240806 | 123000 | 1452422305 | 3930 | 3925 | 3930 | 3925 | 734 |
| 377 | 20240806 | 122900 | 1449538355 | 3925 | 3925 | 3925 | 3925 | 3 |
| 378 | 20240806 | 122800 | 1449526580 | 3930 | 3925 | 3930 | 3920 | 2003 |
| 379 | 20240806 | 122700 | 1441674795 | 3920 | 3925 | 3925 | 3920 | 1142 |
| 380 | 20240806 | 122600 | 1437197440 | 3925 | 3925 | 3925 | 3925 | 1 |
| 381 | 20240806 | 122500 | 1437193515 | 3925 | 3930 | 3935 | 3925 | 92 |
| 382 | 20240806 | 122400 | 1436832310 | 3935 | 3935 | 3935 | 3935 | 0 |
| 383 | 20240806 | 122300 | 1436832310 | 3935 | 3935 | 3935 | 3935 | 0 |
| 384 | 20240806 | 122200 | 1436832310 | 3935 | 3925 | 3935 | 3925 | 1881 |
| 385 | 20240806 | 122100 | 1429448765 | 3925 | 3925 | 3925 | 3925 | 1 |
| 386 | 20240806 | 122000 | 1429444840 | 3925 | 3925 | 3925 | 3925 | 301 |
| 387 | 20240806 | 121900 | 1428263415 | 3925 | 3925 | 3925 | 3925 | 52 |
| 388 | 20240806 | 121800 | 1428059315 | 3920 | 3920 | 3920 | 3920 | 1079 |
| 389 | 20240806 | 121700 | 1423829635 | 3920 | 3920 | 3920 | 3920 | 1 |
| 390 | 20240806 | 121600 | 1423825715 | 3920 | 3920 | 3920 | 3920 | 0 |
| 391 | 20240806 | 121500 | 1423825715 | 3920 | 3920 | 3920 | 3920 | 1 |
| 392 | 20240806 | 121400 | 1423821795 | 3915 | 3915 | 3915 | 3915 | 0 |
| 393 | 20240806 | 121300 | 1423821795 | 3915 | 3920 | 3920 | 3915 | 12 |
| 394 | 20240806 | 121200 | 1423774770 | 3915 | 3915 | 3915 | 3915 | 1212 |
| 395 | 20240806 | 121100 | 1419029790 | 3915 | 3915 | 3915 | 3915 | 49 |
| 396 | 20240806 | 121000 | 1418837955 | 3915 | 3915 | 3915 | 3915 | 301 |
| 397 | 20240806 | 120900 | 1417659540 | 3915 | 3915 | 3915 | 3915 | 1550 |
| 398 | 20240806 | 120800 | 1411591290 | 3910 | 3910 | 3910 | 3910 | 1468 |
| 399 | 20240806 | 120700 | 1405851410 | 3915 | 3915 | 3915 | 3915 | 5 |
| 400 | 20240806 | 120600 | 1405831835 | 3915 | 3915 | 3915 | 3915 | 1 |
| 401 | 20240806 | 120500 | 1405827920 | 3915 | 3915 | 3915 | 3915 | 0 |
| 402 | 20240806 | 120400 | 1405827920 | 3915 | 3915 | 3915 | 3915 | 15 |
| 403 | 20240806 | 120300 | 1405769195 | 3915 | 3915 | 3915 | 3915 | 21 |
| 404 | 20240806 | 120200 | 1405686980 | 3915 | 3915 | 3915 | 3915 | 1 |
| 405 | 20240806 | 120100 | 1405683065 | 3910 | 3910 | 3910 | 3910 | 32 |
| 406 | 20240806 | 120000 | 1405557945 | 3905 | 3920 | 3920 | 3905 | 1094 |
| 407 | 20240806 | 115900 | 1401280380 | 3920 | 3920 | 3920 | 3920 | 1 |
| 408 | 20240806 | 115800 | 1401276460 | 3915 | 3910 | 3915 | 3910 | 315 |
| 409 | 20240806 | 115700 | 1400044805 | 3905 | 3915 | 3915 | 3905 | 1849 |
| 410 | 20240806 | 115600 | 1392821645 | 3915 | 3910 | 3915 | 3910 | 11 |
| 411 | 20240806 | 115500 | 1392778630 | 3910 | 3910 | 3910 | 3910 | 500 |
| 412 | 20240806 | 115400 | 1390823630 | 3910 | 3910 | 3910 | 3910 | 3330 |
| 413 | 20240806 | 115300 | 1377803330 | 3910 | 3915 | 3915 | 3910 | 580 |
| 414 | 20240806 | 115200 | 1375535275 | 3905 | 3910 | 3910 | 3905 | 528 |
| 415 | 20240806 | 115100 | 1373471640 | 3915 | 3920 | 3920 | 3915 | 3202 |
| 416 | 20240806 | 115000 | 1360922255 | 3920 | 3925 | 3925 | 3920 | 402 |
| 417 | 20240806 | 114900 | 1359344540 | 3920 | 3925 | 3925 | 3920 | 481 |
| 418 | 20240806 | 114800 | 1357456640 | 3925 | 3925 | 3925 | 3925 | 8 |
| 419 | 20240806 | 114700 | 1357425240 | 3925 | 3920 | 3925 | 3920 | 1113 |
| 420 | 20240806 | 114600 | 1353058780 | 3920 | 3920 | 3920 | 3920 | 3 |
| 421 | 20240806 | 114500 | 1353047020 | 3920 | 3920 | 3920 | 3915 | 3 |
| 422 | 20240806 | 114400 | 1353035265 | 3920 | 3920 | 3920 | 3920 | 0 |
| 423 | 20240806 | 114300 | 1353035265 | 3920 | 3920 | 3920 | 3920 | 99 |
| 424 | 20240806 | 114200 | 1352647185 | 3920 | 3920 | 3920 | 3920 | 1982 |
| 425 | 20240806 | 114100 | 1344877745 | 3920 | 3920 | 3920 | 3920 | 274 |
| 426 | 20240806 | 114000 | 1343803665 | 3920 | 3920 | 3920 | 3920 | 256 |
| 427 | 20240806 | 113900 | 1342800145 | 3915 | 3915 | 3915 | 3915 | 0 |
| 428 | 20240806 | 113800 | 1342800145 | 3915 | 3915 | 3915 | 3915 | 600 |
| 429 | 20240806 | 113700 | 1340451145 | 3915 | 3915 | 3915 | 3915 | 583 |
| 430 | 20240806 | 113600 | 1338168700 | 3915 | 3915 | 3915 | 3915 | 0 |
| 431 | 20240806 | 113500 | 1338168700 | 3915 | 3910 | 3915 | 3910 | 11 |
| 432 | 20240806 | 113400 | 1338125685 | 3900 | 3900 | 3900 | 3900 | 0 |
| 433 | 20240806 | 113300 | 1338125685 | 3900 | 3900 | 3900 | 3900 | 1850 |
| 434 | 20240806 | 113200 | 1330910685 | 3905 | 3910 | 3910 | 3900 | 258 |
| 435 | 20240806 | 113100 | 1329904045 | 3915 | 3915 | 3915 | 3915 | 20 |
| 436 | 20240806 | 113000 | 1329825745 | 3910 | 3915 | 3915 | 3910 | 786 |
| 437 | 20240806 | 112900 | 1326748560 | 3905 | 3905 | 3905 | 3905 | 2450 |
| 438 | 20240806 | 112800 | 1317181310 | 3915 | 3920 | 3920 | 3905 | 461 |
| 439 | 20240806 | 112700 | 1315377985 | 3920 | 3920 | 3920 | 3920 | 459 |
| 440 | 20240806 | 112600 | 1313578705 | 3920 | 3910 | 3920 | 3910 | 1418 |
| 441 | 20240806 | 112500 | 1308026580 | 3915 | 3905 | 3915 | 3905 | 582 |
| 442 | 20240806 | 112400 | 1305752145 | 3905 | 3900 | 3905 | 3900 | 1655 |
| 443 | 20240806 | 112300 | 1299297640 | 3895 | 3895 | 3895 | 3895 | 1 |
| 444 | 20240806 | 112200 | 1299293745 | 3890 | 3890 | 3890 | 3890 | 666 |
| 445 | 20240806 | 112100 | 1296703005 | 3895 | 3900 | 3900 | 3895 | 51 |
| 446 | 20240806 | 112000 | 1296504355 | 3900 | 3905 | 3905 | 3900 | 2 |
| 447 | 20240806 | 111900 | 1296496550 | 3900 | 3900 | 3900 | 3900 | 2 |
| 448 | 20240806 | 111800 | 1296488750 | 3890 | 3900 | 3900 | 3890 | 1064 |
| 449 | 20240806 | 111700 | 1292346010 | 3895 | 3895 | 3895 | 3895 | 0 |
| 450 | 20240806 | 111600 | 1292346010 | 3895 | 3900 | 3900 | 3895 | 1246 |
| 451 | 20240806 | 111500 | 1287487935 | 3895 | 3900 | 3900 | 3895 | 697 |
| 452 | 20240806 | 111400 | 1284773095 | 3895 | 3895 | 3895 | 3895 | 14 |
| 453 | 20240806 | 111300 | 1284718565 | 3895 | 3895 | 3895 | 3895 | 87 |
| 454 | 20240806 | 111200 | 1284379700 | 3905 | 3900 | 3905 | 3900 | 26 |
| 455 | 20240806 | 111100 | 1284278225 | 3900 | 3900 | 3900 | 3900 | 1 |
| 456 | 20240806 | 111000 | 1284274325 | 3905 | 3905 | 3905 | 3905 | 0 |
| 457 | 20240806 | 110900 | 1284274325 | 3905 | 3910 | 3910 | 3885 | 5187 |
| 458 | 20240806 | 110800 | 1264078935 | 3910 | 3920 | 3920 | 3910 | 241 |
| 459 | 20240806 | 110700 | 1263135495 | 3925 | 3925 | 3925 | 3925 | 1 |
| 460 | 20240806 | 110600 | 1263131570 | 3920 | 3920 | 3920 | 3920 | 0 |
| 461 | 20240806 | 110500 | 1263131570 | 3920 | 3920 | 3920 | 3920 | 1 |
| 462 | 20240806 | 110400 | 1263127650 | 3910 | 3920 | 3920 | 3910 | 325 |
| 463 | 20240806 | 110300 | 1261856880 | 3925 | 3925 | 3925 | 3925 | 0 |
| 464 | 20240806 | 110200 | 1261856880 | 3925 | 3915 | 3925 | 3905 | 1503 |
| 465 | 20240806 | 110100 | 1255979475 | 3920 | 3920 | 3920 | 3920 | 2 |
| 466 | 20240806 | 110000 | 1255971635 | 3925 | 3930 | 3930 | 3925 | 12 |
| 467 | 20240806 | 105900 | 1255924485 | 3910 | 3915 | 3915 | 3910 | 201 |
| 468 | 20240806 | 105800 | 1255138570 | 3910 | 3915 | 3915 | 3910 | 988 |
| 469 | 20240806 | 105700 | 1251275485 | 3910 | 3910 | 3910 | 3910 | 0 |
| 470 | 20240806 | 105600 | 1251275485 | 3910 | 3915 | 3915 | 3910 | 63 |
| 471 | 20240806 | 105500 | 1251029150 | 3935 | 3935 | 3935 | 3935 | 0 |
| 472 | 20240806 | 105400 | 1251029150 | 3935 | 3930 | 3935 | 3930 | 100 |
| 473 | 20240806 | 105300 | 1250635895 | 3935 | 3910 | 3935 | 3905 | 230 |
| 474 | 20240806 | 105200 | 1249737525 | 3915 | 3930 | 3930 | 3915 | 303 |
| 475 | 20240806 | 105100 | 1248546760 | 3930 | 3910 | 3930 | 3905 | 520 |
| 476 | 20240806 | 105000 | 1246505950 | 3900 | 3905 | 3905 | 3900 | 1666 |
| 477 | 20240806 | 104900 | 1240008350 | 3900 | 3900 | 3910 | 3900 | 379 |
| 478 | 20240806 | 104800 | 1238530170 | 3920 | 3895 | 3920 | 3895 | 899 |
| 479 | 20240806 | 104700 | 1235027015 | 3885 | 3885 | 3885 | 3885 | 0 |
| 480 | 20240806 | 104600 | 1235027015 | 3885 | 3900 | 3900 | 3885 | 5154 |
| 481 | 20240806 | 104500 | 1215003625 | 3885 | 3885 | 3885 | 3885 | 157 |
| 482 | 20240806 | 104400 | 1214393680 | 3895 | 3875 | 3895 | 3875 | 112 |
| 483 | 20240806 | 104300 | 1213958215 | 3870 | 3885 | 3885 | 3870 | 5955 |
| 484 | 20240806 | 104200 | 1190883990 | 3880 | 3895 | 3895 | 3880 | 4007 |
| 485 | 20240806 | 104100 | 1175331720 | 3905 | 3905 | 3905 | 3900 | 2596 |
| 486 | 20240806 | 104000 | 1165202345 | 3905 | 3910 | 3910 | 3905 | 2054 |
| 487 | 20240806 | 103900 | 1157178460 | 3915 | 3915 | 3920 | 3905 | 1283 |
| 488 | 20240806 | 103800 | 1152160340 | 3920 | 3920 | 3920 | 3920 | 1 |
| 489 | 20240806 | 103700 | 1152156420 | 3910 | 3915 | 3920 | 3910 | 540 |
| 490 | 20240806 | 103600 | 1150043315 | 3910 | 3915 | 3915 | 3910 | 1645 |
| 491 | 20240806 | 103500 | 1143606110 | 3915 | 3920 | 3920 | 3915 | 515 |
| 492 | 20240806 | 103400 | 1141587385 | 3910 | 3920 | 3920 | 3910 | 3353 |
| 493 | 20240806 | 103300 | 1128459630 | 3925 | 3935 | 3935 | 3920 | 2610 |
| 494 | 20240806 | 103200 | 1118213390 | 3950 | 3945 | 3950 | 3945 | 2002 |
| 495 | 20240806 | 103100 | 1110315490 | 3945 | 3940 | 3945 | 3935 | 487 |
| 496 | 20240806 | 103000 | 1108399015 | 3940 | 3945 | 3960 | 3940 | 1030 |
| 497 | 20240806 | 102900 | 1104340675 | 3960 | 3960 | 3960 | 3945 | 264 |
| 498 | 20240806 | 102800 | 1103299130 | 3940 | 3960 | 3960 | 3940 | 202 |
| 499 | 20240806 | 102700 | 1102503210 | 3940 | 3960 | 3960 | 3940 | 13595 |
| 500 | 20240806 | 102600 | 1048880385 | 3960 | 3960 | 3960 | 3960 | 0 |
| 501 | 20240806 | 102500 | 1048880385 | 3960 | 3960 | 3965 | 3955 | 1253 |
| 502 | 20240806 | 102400 | 1043922400 | 3960 | 3965 | 3965 | 3960 | 1972 |
| 503 | 20240806 | 102300 | 1036113265 | 3960 | 3965 | 3970 | 3960 | 1829 |
| 504 | 20240806 | 102200 | 1028867960 | 3965 | 3965 | 3965 | 3965 | 76 |
| 505 | 20240806 | 102100 | 1028566620 | 3965 | 3970 | 3970 | 3965 | 1568 |
| 506 | 20240806 | 102000 | 1022349370 | 3970 | 3965 | 3970 | 3965 | 1791 |
| 507 | 20240806 | 101900 | 1015246540 | 3965 | 3965 | 3965 | 3965 | 4 |
| 508 | 20240806 | 101800 | 1015230680 | 3965 | 3965 | 3965 | 3960 | 804 |
| 509 | 20240806 | 101700 | 1012044205 | 3965 | 3965 | 3965 | 3965 | 58 |
| 510 | 20240806 | 101600 | 1011814235 | 3960 | 3965 | 3965 | 3960 | 212 |
| 511 | 20240806 | 101500 | 1010974655 | 3965 | 3970 | 3970 | 3960 | 525 |
| 512 | 20240806 | 101400 | 1008892965 | 3970 | 3970 | 3970 | 3960 | 1196 |
| 513 | 20240806 | 101300 | 1004151215 | 3970 | 3970 | 3970 | 3970 | 101 |
| 514 | 20240806 | 101200 | 1003750245 | 3965 | 3970 | 3970 | 3965 | 4 |
| 515 | 20240806 | 101100 | 1003734370 | 3970 | 3965 | 3970 | 3960 | 1736 |
| 516 | 20240806 | 101000 | 996852015 | 3970 | 3980 | 3980 | 3970 | 2258 |
| 517 | 20240806 | 100900 | 987879645 | 3980 | 3980 | 3985 | 3975 | 1413 |
| 518 | 20240806 | 100800 | 982259990 | 3980 | 3980 | 3985 | 3970 | 3567 |
| 519 | 20240806 | 100700 | 968066930 | 3980 | 3980 | 3980 | 3970 | 1339 |
| 520 | 20240806 | 100600 | 962743725 | 3980 | 3975 | 3980 | 3975 | 340 |
| 521 | 20240806 | 100500 | 961392075 | 3975 | 3980 | 3980 | 3975 | 155 |
| 522 | 20240806 | 100400 | 960775825 | 3975 | 3980 | 3980 | 3975 | 366 |
| 523 | 20240806 | 100300 | 959319395 | 3980 | 3975 | 3980 | 3975 | 155 |
| 524 | 20240806 | 100200 | 958703250 | 3975 | 3975 | 3975 | 3975 | 300 |
| 525 | 20240806 | 100100 | 957510750 | 3975 | 3970 | 3975 | 3970 | 1911 |
| 526 | 20240806 | 100000 | 949919065 | 3965 | 3965 | 3970 | 3965 | 315 |
| 527 | 20240806 | 095900 | 948670085 | 3965 | 3970 | 3970 | 3955 | 57 |
| 528 | 20240806 | 095800 | 948444430 | 3970 | 3965 | 3970 | 3965 | 2878 |
| 529 | 20240806 | 095700 | 937025270 | 3970 | 3980 | 3980 | 3970 | 1413 |
| 530 | 20240806 | 095600 | 931411735 | 3965 | 3965 | 3975 | 3965 | 4696 |
| 531 | 20240806 | 095500 | 912769460 | 3965 | 3965 | 3970 | 3965 | 1895 |
| 532 | 20240806 | 095400 | 905255535 | 3965 | 3950 | 3965 | 3945 | 1818 |
| 533 | 20240806 | 095300 | 898067795 | 3955 | 3955 | 3955 | 3950 | 317 |
| 534 | 20240806 | 095200 | 896815060 | 3955 | 3960 | 3960 | 3950 | 440 |
| 535 | 20240806 | 095100 | 895073235 | 3960 | 3945 | 3960 | 3945 | 235 |
| 536 | 20240806 | 095000 | 894145325 | 3960 | 3965 | 3965 | 3940 | 2203 |
| 537 | 20240806 | 094900 | 885438265 | 3965 | 3960 | 3965 | 3960 | 493 |
| 538 | 20240806 | 094800 | 883485965 | 3960 | 3950 | 3960 | 3950 | 2796 |
| 539 | 20240806 | 094700 | 872430340 | 3955 | 3955 | 3955 | 3955 | 78 |
| 540 | 20240806 | 094600 | 872121850 | 3955 | 3940 | 3960 | 3940 | 6016 |
| 541 | 20240806 | 094500 | 848399345 | 3955 | 3935 | 3960 | 3935 | 5992 |
| 542 | 20240806 | 094400 | 824746795 | 3930 | 3935 | 3940 | 3930 | 279 |
| 543 | 20240806 | 094300 | 823650055 | 3940 | 3935 | 3940 | 3935 | 23 |
| 544 | 20240806 | 094200 | 823559475 | 3930 | 3930 | 3930 | 3930 | 500 |
| 545 | 20240806 | 094100 | 821594475 | 3930 | 3935 | 3935 | 3920 | 1332 |
| 546 | 20240806 | 094000 | 816359720 | 3935 | 3925 | 3935 | 3925 | 153 |
| 547 | 20240806 | 093900 | 815758700 | 3925 | 3935 | 3935 | 3920 | 404 |
| 548 | 20240806 | 093800 | 814173485 | 3935 | 3935 | 3935 | 3935 | 220 |
| 549 | 20240806 | 093700 | 813307785 | 3935 | 3940 | 3950 | 3910 | 10059 |
| 550 | 20240806 | 093600 | 773904420 | 3940 | 3945 | 3950 | 3940 | 992 |
| 551 | 20240806 | 093500 | 769994385 | 3945 | 3940 | 3950 | 3940 | 4476 |
| 552 | 20240806 | 093400 | 752343640 | 3945 | 3945 | 3945 | 3940 | 1763 |
| 553 | 20240806 | 093300 | 745393605 | 3930 | 3930 | 3940 | 3925 | 2983 |
| 554 | 20240806 | 093200 | 733654425 | 3935 | 3935 | 3935 | 3930 | 731 |
| 555 | 20240806 | 093100 | 730778575 | 3930 | 3935 | 3935 | 3930 | 272 |
| 556 | 20240806 | 093000 | 729708265 | 3935 | 3920 | 3940 | 3920 | 1569 |
| 557 | 20240806 | 092900 | 723537660 | 3925 | 3940 | 3945 | 3925 | 2302 |
| 558 | 20240806 | 092800 | 714485215 | 3940 | 3940 | 3940 | 3935 | 1022 |
| 559 | 20240806 | 092700 | 710461410 | 3945 | 3940 | 3945 | 3940 | 608 |
| 560 | 20240806 | 092600 | 708065885 | 3940 | 3935 | 3940 | 3935 | 391 |
| 561 | 20240806 | 092500 | 706526400 | 3930 | 3925 | 3935 | 3925 | 672 |
| 562 | 20240806 | 092400 | 703884085 | 3925 | 3925 | 3925 | 3925 | 6 |
| 563 | 20240806 | 092300 | 703860535 | 3920 | 3940 | 3940 | 3920 | 1536 |
| 564 | 20240806 | 092200 | 697824620 | 3930 | 3940 | 3940 | 3930 | 742 |
| 565 | 20240806 | 092100 | 694907290 | 3945 | 3935 | 3945 | 3925 | 4331 |
| 566 | 20240806 | 092000 | 677888505 | 3930 | 3935 | 3935 | 3930 | 649 |
| 567 | 20240806 | 091900 | 675335690 | 3935 | 3925 | 3935 | 3910 | 507 |
| 568 | 20240806 | 091800 | 673346170 | 3940 | 3945 | 3945 | 3900 | 5111 |
| 569 | 20240806 | 091700 | 653340955 | 3940 | 3940 | 3940 | 3925 | 1612 |
| 570 | 20240806 | 091600 | 646992675 | 3925 | 3920 | 3940 | 3920 | 490 |
| 571 | 20240806 | 091500 | 645071220 | 3940 | 3955 | 3955 | 3930 | 9124 |
| 572 | 20240806 | 091400 | 609077460 | 3950 | 3945 | 3950 | 3940 | 9020 |
| 573 | 20240806 | 091300 | 573492685 | 3945 | 3945 | 3945 | 3935 | 5912 |
| 574 | 20240806 | 091200 | 550223745 | 3935 | 3900 | 3950 | 3900 | 9211 |
| 575 | 20240806 | 091100 | 513983740 | 3855 | 3870 | 3895 | 3855 | 1200 |
| 576 | 20240806 | 091000 | 509315690 | 3855 | 3850 | 3855 | 3830 | 400 |
| 577 | 20240806 | 090900 | 507775870 | 3850 | 3870 | 3870 | 3850 | 907 |
| 578 | 20240806 | 090800 | 504281470 | 3850 | 3885 | 3885 | 3850 | 13670 |
| 579 | 20240806 | 090700 | 451352005 | 3885 | 3880 | 3885 | 3875 | 7144 |
| 580 | 20240806 | 090600 | 423650655 | 3880 | 3915 | 3920 | 3875 | 7057 |
| 581 | 20240806 | 090500 | 396166385 | 3915 | 3930 | 3935 | 3915 | 7977 |
| 582 | 20240806 | 090400 | 364827865 | 3930 | 3935 | 3935 | 3930 | 1829 |
| 583 | 20240806 | 090300 | 357632140 | 3935 | 3915 | 3940 | 3915 | 2047 |
| 584 | 20240806 | 090200 | 349576870 | 3920 | 3925 | 3945 | 3915 | 9060 |
| 585 | 20240806 | 090100 | 313973265 | 3930 | 3915 | 3930 | 3870 | 12706 |
| 586 | 20240806 | 090000 | 264236695 | 3915 | 3800 | 3915 | 3800 | 69153 |