30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 192600 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 9878 |
| 3 | 20240806 | 192500 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 4 | 20240806 | 192400 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 5 | 20240806 | 192300 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 6 | 20240806 | 192200 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 7 | 20240806 | 192100 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 8 | 20240806 | 192000 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 9 | 20240806 | 191900 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 10 | 20240806 | 191800 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 11 | 20240806 | 191700 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 12 | 20240806 | 191600 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 13 | 20240806 | 191500 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 14 | 20240806 | 191400 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 15 | 20240806 | 191300 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 16 | 20240806 | 191200 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 17 | 20240806 | 191100 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 18 | 20240806 | 191000 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 19 | 20240806 | 190900 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 20 | 20240806 | 190800 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 21 | 20240806 | 190700 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 22 | 20240806 | 190600 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 23 | 20240806 | 190500 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 24 | 20240806 | 190400 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 25 | 20240806 | 190300 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 26 | 20240806 | 190200 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 27 | 20240806 | 190100 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 28 | 20240806 | 190000 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 29 | 20240806 | 185900 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 30 | 20240806 | 185800 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 31 | 20240806 | 185700 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 32 | 20240806 | 185600 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 9878 |
| 33 | 20240806 | 185500 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 34 | 20240806 | 185400 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 35 | 20240806 | 185300 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 36 | 20240806 | 185200 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 37 | 20240806 | 185100 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 38 | 20240806 | 185000 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 39 | 20240806 | 184900 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 40 | 20240806 | 184800 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 41 | 20240806 | 184700 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 42 | 20240806 | 184600 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 43 | 20240806 | 184500 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 44 | 20240806 | 184400 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 45 | 20240806 | 184300 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 46 | 20240806 | 184200 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 47 | 20240806 | 184100 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 48 | 20240806 | 184000 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 49 | 20240806 | 183900 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 50 | 20240806 | 183800 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 51 | 20240806 | 183700 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 52 | 20240806 | 183600 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 53 | 20240806 | 183500 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 54 | 20240806 | 183400 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 55 | 20240806 | 183300 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 56 | 20240806 | 183200 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 57 | 20240806 | 183100 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 58 | 20240806 | 183000 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 59 | 20240806 | 182900 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 60 | 20240806 | 182800 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 61 | 20240806 | 182700 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 62 | 20240806 | 182600 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 9878 |
| 63 | 20240806 | 182500 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 64 | 20240806 | 182400 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 65 | 20240806 | 182300 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 66 | 20240806 | 182200 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 67 | 20240806 | 182100 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 68 | 20240806 | 182000 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 69 | 20240806 | 181900 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 70 | 20240806 | 181800 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 71 | 20240806 | 181700 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 72 | 20240806 | 181600 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 73 | 20240806 | 181500 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 74 | 20240806 | 181400 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 75 | 20240806 | 181300 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 76 | 20240806 | 181200 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 77 | 20240806 | 181100 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 78 | 20240806 | 181000 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 79 | 20240806 | 180900 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 80 | 20240806 | 180800 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 81 | 20240806 | 180700 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 82 | 20240806 | 180600 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 83 | 20240806 | 180500 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 84 | 20240806 | 180400 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 85 | 20240806 | 180300 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 86 | 20240806 | 180200 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 87 | 20240806 | 180100 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 88 | 20240806 | 180000 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 89 | 20240806 | 175900 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 90 | 20240806 | 175800 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 91 | 20240806 | 175700 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 92 | 20240806 | 175600 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 9878 |
| 93 | 20240806 | 175500 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 94 | 20240806 | 175400 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 95 | 20240806 | 175300 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 96 | 20240806 | 175200 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 97 | 20240806 | 175100 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 98 | 20240806 | 175000 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 99 | 20240806 | 174900 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 100 | 20240806 | 174800 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 101 | 20240806 | 174700 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 102 | 20240806 | 174600 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 103 | 20240806 | 174500 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 104 | 20240806 | 174400 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 105 | 20240806 | 174300 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 106 | 20240806 | 174200 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 107 | 20240806 | 174100 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 108 | 20240806 | 174000 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 109 | 20240806 | 173900 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 110 | 20240806 | 173800 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 111 | 20240806 | 173700 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 112 | 20240806 | 173600 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 113 | 20240806 | 173500 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 114 | 20240806 | 173400 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 115 | 20240806 | 173300 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 116 | 20240806 | 173200 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 117 | 20240806 | 173100 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 118 | 20240806 | 173000 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 119 | 20240806 | 172900 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 120 | 20240806 | 172800 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 121 | 20240806 | 172700 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 122 | 20240806 | 172600 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 9878 |
| 123 | 20240806 | 172500 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 124 | 20240806 | 172400 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 125 | 20240806 | 172300 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 126 | 20240806 | 172200 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 127 | 20240806 | 172100 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 128 | 20240806 | 172000 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 129 | 20240806 | 171900 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 130 | 20240806 | 171800 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 131 | 20240806 | 171700 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 132 | 20240806 | 171600 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 133 | 20240806 | 171500 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 134 | 20240806 | 171400 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 135 | 20240806 | 171300 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 136 | 20240806 | 171200 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 137 | 20240806 | 171100 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 138 | 20240806 | 171000 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 139 | 20240806 | 170900 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 140 | 20240806 | 170800 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 141 | 20240806 | 170700 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 142 | 20240806 | 170600 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 143 | 20240806 | 170500 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 144 | 20240806 | 170400 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 145 | 20240806 | 170300 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 146 | 20240806 | 170200 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 147 | 20240806 | 170100 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 148 | 20240806 | 170000 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 149 | 20240806 | 165900 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 150 | 20240806 | 165800 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 151 | 20240806 | 165700 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 152 | 20240806 | 165600 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 9878 |
| 153 | 20240806 | 165500 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 154 | 20240806 | 165400 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 155 | 20240806 | 165300 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 156 | 20240806 | 165200 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 157 | 20240806 | 165100 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 158 | 20240806 | 165000 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 159 | 20240806 | 164900 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 160 | 20240806 | 164800 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 161 | 20240806 | 164700 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 162 | 20240806 | 164600 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 163 | 20240806 | 164500 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 164 | 20240806 | 164400 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 165 | 20240806 | 164300 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 166 | 20240806 | 164200 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 167 | 20240806 | 164100 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 168 | 20240806 | 164000 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 169 | 20240806 | 163900 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 170 | 20240806 | 163800 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 171 | 20240806 | 163700 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 172 | 20240806 | 163600 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 173 | 20240806 | 163500 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 174 | 20240806 | 163400 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 175 | 20240806 | 163300 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 176 | 20240806 | 163200 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 177 | 20240806 | 163100 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 178 | 20240806 | 163000 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 179 | 20240806 | 162900 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 180 | 20240806 | 162800 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 181 | 20240806 | 162700 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 182 | 20240806 | 162600 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 9878 |
| 183 | 20240806 | 162500 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 184 | 20240806 | 162400 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 185 | 20240806 | 162300 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 186 | 20240806 | 162200 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 187 | 20240806 | 162100 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 188 | 20240806 | 162000 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 189 | 20240806 | 161900 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 190 | 20240806 | 161800 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 191 | 20240806 | 161700 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 192 | 20240806 | 161600 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 193 | 20240806 | 161500 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 194 | 20240806 | 161400 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 195 | 20240806 | 161300 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 196 | 20240806 | 161200 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 197 | 20240806 | 161100 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 198 | 20240806 | 161000 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 199 | 20240806 | 160900 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 200 | 20240806 | 160800 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 201 | 20240806 | 160700 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 202 | 20240806 | 160600 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 203 | 20240806 | 160500 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 204 | 20240806 | 160400 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 205 | 20240806 | 160300 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 206 | 20240806 | 160200 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 207 | 20240806 | 160100 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 208 | 20240806 | 160000 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 209 | 20240806 | 155900 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 210 | 20240806 | 155800 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 211 | 20240806 | 155700 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 212 | 20240806 | 155600 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 9878 |
| 213 | 20240806 | 155500 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 214 | 20240806 | 155400 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 215 | 20240806 | 155300 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 216 | 20240806 | 155200 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 217 | 20240806 | 155100 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 218 | 20240806 | 155000 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 219 | 20240806 | 154900 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 220 | 20240806 | 154800 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 221 | 20240806 | 154700 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 222 | 20240806 | 154600 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 223 | 20240806 | 154500 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 224 | 20240806 | 154400 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 225 | 20240806 | 154300 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 226 | 20240806 | 154200 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 227 | 20240806 | 154100 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 228 | 20240806 | 154000 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 229 | 20240806 | 153900 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 230 | 20240806 | 153800 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 231 | 20240806 | 153700 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 232 | 20240806 | 153600 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 233 | 20240806 | 153500 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 234 | 20240806 | 153400 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 235 | 20240806 | 153300 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 236 | 20240806 | 153200 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 237 | 20240806 | 153100 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 238 | 20240806 | 153000 | 1138123975 | 2120 | 2120 | 2120 | 2120 | 9878 |
| 239 | 20240806 | 152900 | 1117182615 | 2115 | 2115 | 2115 | 2115 | 0 |
| 240 | 20240806 | 152800 | 1117182615 | 2115 | 2115 | 2115 | 2115 | 0 |
| 241 | 20240806 | 152700 | 1117182615 | 2115 | 2115 | 2115 | 2115 | 0 |
| 242 | 20240806 | 152600 | 1117182615 | 2115 | 2115 | 2115 | 2115 | 0 |
| 243 | 20240806 | 152500 | 1117182615 | 2115 | 2115 | 2115 | 2115 | 0 |
| 244 | 20240806 | 152400 | 1117182615 | 2115 | 2115 | 2115 | 2115 | 0 |
| 245 | 20240806 | 152300 | 1117182615 | 2115 | 2115 | 2115 | 2115 | 0 |
| 246 | 20240806 | 152200 | 1117182615 | 2115 | 2115 | 2115 | 2115 | 0 |
| 247 | 20240806 | 152100 | 1117182615 | 2115 | 2115 | 2115 | 2115 | 0 |
| 248 | 20240806 | 152000 | 1117182615 | 2115 | 2115 | 2115 | 2115 | 0 |
| 249 | 20240806 | 151900 | 1117182615 | 2115 | 2110 | 2115 | 2105 | 181 |
| 250 | 20240806 | 151800 | 1116801155 | 2105 | 2110 | 2115 | 2105 | 444 |
| 251 | 20240806 | 151700 | 1115866025 | 2115 | 2115 | 2115 | 2115 | 10 |
| 252 | 20240806 | 151600 | 1115844875 | 2110 | 2110 | 2110 | 2110 | 0 |
| 253 | 20240806 | 151500 | 1115844875 | 2110 | 2110 | 2110 | 2110 | 657 |
| 254 | 20240806 | 151400 | 1114458605 | 2100 | 2115 | 2120 | 2100 | 5051 |
| 255 | 20240806 | 151300 | 1103841565 | 2120 | 2120 | 2120 | 2120 | 0 |
| 256 | 20240806 | 151200 | 1103841565 | 2120 | 2120 | 2120 | 2120 | 50 |
| 257 | 20240806 | 151100 | 1103735565 | 2120 | 2120 | 2120 | 2120 | 0 |
| 258 | 20240806 | 151000 | 1103735565 | 2120 | 2110 | 2120 | 2105 | 580 |
| 259 | 20240806 | 150900 | 1102512075 | 2115 | 2115 | 2115 | 2115 | 0 |
| 260 | 20240806 | 150800 | 1102512075 | 2115 | 2110 | 2115 | 2110 | 2335 |
| 261 | 20240806 | 150700 | 1097577220 | 2115 | 2115 | 2115 | 2115 | 0 |
| 262 | 20240806 | 150600 | 1097577220 | 2115 | 2115 | 2115 | 2115 | 4 |
| 263 | 20240806 | 150500 | 1097568760 | 2120 | 2120 | 2120 | 2120 | 1 |
| 264 | 20240806 | 150400 | 1097566640 | 2115 | 2115 | 2115 | 2115 | 6 |
| 265 | 20240806 | 150300 | 1097553950 | 2115 | 2115 | 2115 | 2115 | 494 |
| 266 | 20240806 | 150200 | 1096509140 | 2105 | 2110 | 2115 | 2105 | 53 |
| 267 | 20240806 | 150100 | 1096397110 | 2115 | 2105 | 2115 | 2105 | 373 |
| 268 | 20240806 | 150000 | 1095609945 | 2105 | 2115 | 2115 | 2105 | 3270 |
| 269 | 20240806 | 145900 | 1088726585 | 2105 | 2105 | 2105 | 2105 | 4159 |
| 270 | 20240806 | 145800 | 1079971890 | 2105 | 2105 | 2105 | 2105 | 4000 |
| 271 | 20240806 | 145700 | 1071551890 | 2120 | 2105 | 2120 | 2105 | 5452 |
| 272 | 20240806 | 145600 | 1060075415 | 2120 | 2115 | 2120 | 2110 | 8552 |
| 273 | 20240806 | 145500 | 1042015870 | 2115 | 2115 | 2120 | 2115 | 1196 |
| 274 | 20240806 | 145400 | 1039485390 | 2115 | 2115 | 2115 | 2115 | 0 |
| 275 | 20240806 | 145300 | 1039485390 | 2115 | 2115 | 2120 | 2115 | 1813 |
| 276 | 20240806 | 145200 | 1035645290 | 2115 | 2115 | 2115 | 2115 | 6000 |
| 277 | 20240806 | 145100 | 1022955290 | 2115 | 2110 | 2115 | 2100 | 502 |
| 278 | 20240806 | 145000 | 1021896075 | 2115 | 2110 | 2115 | 2110 | 1081 |
| 279 | 20240806 | 144900 | 1019609805 | 2115 | 2110 | 2115 | 2100 | 3191 |
| 280 | 20240806 | 144800 | 1012877500 | 2100 | 2100 | 2100 | 2100 | 1 |
| 281 | 20240806 | 144700 | 1012875400 | 2105 | 2105 | 2110 | 2090 | 1113 |
| 282 | 20240806 | 144600 | 1010532545 | 2090 | 2105 | 2110 | 2090 | 1656 |
| 283 | 20240806 | 144500 | 1007043405 | 2105 | 2105 | 2105 | 2105 | 0 |
| 284 | 20240806 | 144400 | 1007043405 | 2105 | 2105 | 2105 | 2105 | 1346 |
| 285 | 20240806 | 144300 | 1004210075 | 2105 | 2105 | 2105 | 2105 | 14 |
| 286 | 20240806 | 144200 | 1004180605 | 2105 | 2105 | 2105 | 2105 | 0 |
| 287 | 20240806 | 144100 | 1004180605 | 2105 | 2105 | 2105 | 2105 | 0 |
| 288 | 20240806 | 144000 | 1004180605 | 2105 | 2105 | 2105 | 2105 | 3 |
| 289 | 20240806 | 143900 | 1004174290 | 2110 | 2110 | 2110 | 2110 | 0 |
| 290 | 20240806 | 143800 | 1004174290 | 2110 | 2110 | 2110 | 2110 | 5 |
| 291 | 20240806 | 143700 | 1004163740 | 2110 | 2105 | 2110 | 2105 | 4000 |
| 292 | 20240806 | 143600 | 995726285 | 2105 | 2105 | 2105 | 2105 | 20 |
| 293 | 20240806 | 143500 | 995684185 | 2090 | 2095 | 2110 | 2090 | 713 |
| 294 | 20240806 | 143400 | 994190450 | 2095 | 2095 | 2105 | 2095 | 471 |
| 295 | 20240806 | 143300 | 993203555 | 2095 | 2110 | 2110 | 2095 | 1103 |
| 296 | 20240806 | 143200 | 990891255 | 2105 | 2105 | 2105 | 2105 | 0 |
| 297 | 20240806 | 143100 | 990891255 | 2105 | 2105 | 2105 | 2105 | 420 |
| 298 | 20240806 | 143000 | 990007155 | 2105 | 2095 | 2105 | 2095 | 1287 |
| 299 | 20240806 | 142900 | 987304955 | 2080 | 2095 | 2095 | 2080 | 1898 |
| 300 | 20240806 | 142800 | 983347750 | 2095 | 2095 | 2095 | 2095 | 111 |
| 301 | 20240806 | 142700 | 983115205 | 2085 | 2085 | 2085 | 2085 | 1000 |
| 302 | 20240806 | 142600 | 981030205 | 2095 | 2095 | 2095 | 2085 | 1196 |
| 303 | 20240806 | 142500 | 978535950 | 2085 | 2080 | 2085 | 2080 | 3759 |
| 304 | 20240806 | 142400 | 970703145 | 2085 | 2085 | 2085 | 2085 | 0 |
| 305 | 20240806 | 142300 | 970703145 | 2085 | 2080 | 2085 | 2080 | 1300 |
| 306 | 20240806 | 142200 | 967997645 | 2080 | 2085 | 2090 | 2080 | 1011 |
| 307 | 20240806 | 142100 | 965894705 | 2080 | 2075 | 2080 | 2075 | 2001 |
| 308 | 20240806 | 142000 | 961732630 | 2080 | 2095 | 2095 | 2080 | 1053 |
| 309 | 20240806 | 141900 | 959541595 | 2080 | 2085 | 2100 | 2080 | 3141 |
| 310 | 20240806 | 141800 | 953008240 | 2085 | 2085 | 2085 | 2085 | 0 |
| 311 | 20240806 | 141700 | 953008240 | 2085 | 2085 | 2085 | 2085 | 100 |
| 312 | 20240806 | 141600 | 952799740 | 2095 | 2080 | 2095 | 2080 | 2292 |
| 313 | 20240806 | 141500 | 948031840 | 2080 | 2080 | 2080 | 2080 | 2900 |
| 314 | 20240806 | 141400 | 941999840 | 2100 | 2100 | 2100 | 2100 | 1 |
| 315 | 20240806 | 141300 | 941997740 | 2085 | 2095 | 2095 | 2085 | 1570 |
| 316 | 20240806 | 141200 | 938718590 | 2095 | 2095 | 2095 | 2095 | 88 |
| 317 | 20240806 | 141100 | 938534230 | 2100 | 2100 | 2100 | 2100 | 0 |
| 318 | 20240806 | 141000 | 938534230 | 2100 | 2100 | 2100 | 2100 | 1 |
| 319 | 20240806 | 140900 | 938532130 | 2085 | 2085 | 2085 | 2085 | 1212 |
| 320 | 20240806 | 140800 | 936005110 | 2100 | 2080 | 2100 | 2080 | 2 |
| 321 | 20240806 | 140700 | 936000930 | 2085 | 2085 | 2085 | 2085 | 2000 |
| 322 | 20240806 | 140600 | 931830930 | 2095 | 2095 | 2095 | 2095 | 0 |
| 323 | 20240806 | 140500 | 931830930 | 2095 | 2095 | 2095 | 2095 | 0 |
| 324 | 20240806 | 140400 | 931830930 | 2095 | 2095 | 2095 | 2095 | 38 |
| 325 | 20240806 | 140300 | 931751320 | 2090 | 2090 | 2090 | 2090 | 0 |
| 326 | 20240806 | 140200 | 931751320 | 2090 | 2095 | 2095 | 2090 | 1572 |
| 327 | 20240806 | 140100 | 928462980 | 2095 | 2095 | 2095 | 2095 | 1000 |
| 328 | 20240806 | 140000 | 926367980 | 2090 | 2090 | 2090 | 2090 | 0 |
| 329 | 20240806 | 135900 | 926367980 | 2090 | 2090 | 2090 | 2085 | 1271 |
| 330 | 20240806 | 135800 | 923712945 | 2090 | 2090 | 2090 | 2090 | 1648 |
| 331 | 20240806 | 135700 | 920268625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 332 | 20240806 | 135600 | 920268625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 333 | 20240806 | 135500 | 920268625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 334 | 20240806 | 135400 | 920268625 | 2100 | 2095 | 2100 | 2095 | 4175 |
| 335 | 20240806 | 135300 | 911521755 | 2095 | 2100 | 2100 | 2095 | 511 |
| 336 | 20240806 | 135200 | 910451160 | 2100 | 2105 | 2105 | 2100 | 224 |
| 337 | 20240806 | 135100 | 909980710 | 2105 | 2105 | 2105 | 2105 | 0 |
| 338 | 20240806 | 135000 | 909980710 | 2105 | 2105 | 2105 | 2105 | 1 |
| 339 | 20240806 | 134900 | 909978605 | 2100 | 2100 | 2100 | 2100 | 79 |
| 340 | 20240806 | 134800 | 909812705 | 2100 | 2100 | 2100 | 2100 | 0 |
| 341 | 20240806 | 134700 | 909812705 | 2100 | 2100 | 2100 | 2100 | 1001 |
| 342 | 20240806 | 134600 | 907710605 | 2100 | 2100 | 2100 | 2100 | 0 |
| 343 | 20240806 | 134500 | 907710605 | 2100 | 2100 | 2100 | 2100 | 2170 |
| 344 | 20240806 | 134400 | 903153605 | 2100 | 2100 | 2100 | 2100 | 0 |
| 345 | 20240806 | 134300 | 903153605 | 2100 | 2100 | 2100 | 2100 | 802 |
| 346 | 20240806 | 134200 | 901469405 | 2115 | 2100 | 2115 | 2100 | 1152 |
| 347 | 20240806 | 134100 | 899050055 | 2100 | 2100 | 2100 | 2100 | 200 |
| 348 | 20240806 | 134000 | 898630055 | 2100 | 2100 | 2100 | 2100 | 2261 |
| 349 | 20240806 | 133900 | 893881955 | 2100 | 2100 | 2100 | 2100 | 5 |
| 350 | 20240806 | 133800 | 893871455 | 2100 | 2100 | 2100 | 2100 | 696 |
| 351 | 20240806 | 133700 | 892409855 | 2100 | 2095 | 2110 | 2095 | 1277 |
| 352 | 20240806 | 133600 | 889727665 | 2100 | 2100 | 2100 | 2100 | 1000 |
| 353 | 20240806 | 133500 | 887627665 | 2100 | 2100 | 2100 | 2100 | 1000 |
| 354 | 20240806 | 133400 | 885527665 | 2105 | 2100 | 2105 | 2100 | 2100 |
| 355 | 20240806 | 133300 | 881117165 | 2105 | 2100 | 2105 | 2100 | 5814 |
| 356 | 20240806 | 133200 | 868906195 | 2105 | 2105 | 2105 | 2105 | 2175 |
| 357 | 20240806 | 133100 | 864327820 | 2105 | 2110 | 2110 | 2105 | 1765 |
| 358 | 20240806 | 133000 | 860607385 | 2110 | 2110 | 2110 | 2110 | 3023 |
| 359 | 20240806 | 132900 | 854228855 | 2110 | 2110 | 2110 | 2110 | 2312 |
| 360 | 20240806 | 132800 | 849350535 | 2110 | 2110 | 2110 | 2110 | 2500 |
| 361 | 20240806 | 132700 | 844075535 | 2110 | 2110 | 2110 | 2110 | 555 |
| 362 | 20240806 | 132600 | 842904485 | 2125 | 2125 | 2125 | 2125 | 0 |
| 363 | 20240806 | 132500 | 842904485 | 2125 | 2125 | 2125 | 2125 | 0 |
| 364 | 20240806 | 132400 | 842904485 | 2125 | 2125 | 2125 | 2125 | 0 |
| 365 | 20240806 | 132300 | 842904485 | 2125 | 2125 | 2125 | 2125 | 141 |
| 366 | 20240806 | 132200 | 842604860 | 2125 | 2125 | 2125 | 2125 | 950 |
| 367 | 20240806 | 132100 | 840586110 | 2125 | 2125 | 2125 | 2125 | 670 |
| 368 | 20240806 | 132000 | 839162360 | 2125 | 2120 | 2125 | 2120 | 3000 |
| 369 | 20240806 | 131900 | 832797360 | 2115 | 2115 | 2115 | 2115 | 1000 |
| 370 | 20240806 | 131800 | 830682360 | 2120 | 2120 | 2120 | 2120 | 6 |
| 371 | 20240806 | 131700 | 830669640 | 2125 | 2125 | 2125 | 2125 | 0 |
| 372 | 20240806 | 131600 | 830669640 | 2125 | 2125 | 2125 | 2125 | 6 |
| 373 | 20240806 | 131500 | 830656890 | 2120 | 2120 | 2120 | 2120 | 4 |
| 374 | 20240806 | 131400 | 830648410 | 2125 | 2120 | 2125 | 2120 | 108 |
| 375 | 20240806 | 131300 | 830419070 | 2120 | 2120 | 2120 | 2120 | 0 |
| 376 | 20240806 | 131200 | 830419070 | 2120 | 2120 | 2120 | 2120 | 0 |
| 377 | 20240806 | 131100 | 830419070 | 2120 | 2120 | 2120 | 2120 | 8 |
| 378 | 20240806 | 131000 | 830402110 | 2115 | 2115 | 2115 | 2115 | 0 |
| 379 | 20240806 | 130900 | 830402110 | 2115 | 2115 | 2115 | 2115 | 0 |
| 380 | 20240806 | 130800 | 830402110 | 2115 | 2115 | 2115 | 2115 | 1000 |
| 381 | 20240806 | 130700 | 828287110 | 2115 | 2115 | 2115 | 2115 | 3000 |
| 382 | 20240806 | 130600 | 821942110 | 2115 | 2120 | 2120 | 2115 | 1510 |
| 383 | 20240806 | 130500 | 818741470 | 2120 | 2115 | 2125 | 2115 | 4649 |
| 384 | 20240806 | 130400 | 808883980 | 2115 | 2115 | 2115 | 2115 | 1378 |
| 385 | 20240806 | 130300 | 805969510 | 2115 | 2115 | 2115 | 2115 | 25 |
| 386 | 20240806 | 130200 | 805916635 | 2115 | 2115 | 2115 | 2115 | 1693 |
| 387 | 20240806 | 130100 | 802335940 | 2115 | 2110 | 2115 | 2110 | 788 |
| 388 | 20240806 | 130000 | 800672590 | 2105 | 2105 | 2105 | 2105 | 4110 |
| 389 | 20240806 | 125900 | 792021040 | 2105 | 2105 | 2105 | 2105 | 4000 |
| 390 | 20240806 | 125800 | 783601040 | 2105 | 2105 | 2105 | 2105 | 1500 |
| 391 | 20240806 | 125700 | 780443540 | 2105 | 2105 | 2105 | 2105 | 1682 |
| 392 | 20240806 | 125600 | 776902930 | 2095 | 2095 | 2095 | 2095 | 0 |
| 393 | 20240806 | 125500 | 776902930 | 2095 | 2095 | 2095 | 2095 | 1000 |
| 394 | 20240806 | 125400 | 774807930 | 2105 | 2095 | 2105 | 2095 | 1200 |
| 395 | 20240806 | 125300 | 772291930 | 2105 | 2105 | 2105 | 2105 | 1 |
| 396 | 20240806 | 125200 | 772289825 | 2095 | 2095 | 2095 | 2095 | 0 |
| 397 | 20240806 | 125100 | 772289825 | 2095 | 2095 | 2105 | 2095 | 4001 |
| 398 | 20240806 | 125000 | 763907720 | 2095 | 2095 | 2095 | 2095 | 0 |
| 399 | 20240806 | 124900 | 763907720 | 2095 | 2095 | 2105 | 2095 | 1752 |
| 400 | 20240806 | 124800 | 760235360 | 2095 | 2095 | 2100 | 2095 | 2705 |
| 401 | 20240806 | 124700 | 754567060 | 2100 | 2100 | 2100 | 2100 | 1 |
| 402 | 20240806 | 124600 | 754564960 | 2095 | 2095 | 2095 | 2095 | 996 |
| 403 | 20240806 | 124500 | 752478340 | 2095 | 2095 | 2095 | 2095 | 1000 |
| 404 | 20240806 | 124400 | 750383340 | 2105 | 2100 | 2105 | 2095 | 3056 |
| 405 | 20240806 | 124300 | 743974455 | 2105 | 2105 | 2105 | 2105 | 0 |
| 406 | 20240806 | 124200 | 743974455 | 2105 | 2105 | 2105 | 2105 | 2 |
| 407 | 20240806 | 124100 | 743970245 | 2100 | 2100 | 2100 | 2100 | 2200 |
| 408 | 20240806 | 124000 | 739350245 | 2100 | 2105 | 2105 | 2100 | 60 |
| 409 | 20240806 | 123900 | 739224165 | 2105 | 2105 | 2105 | 2105 | 1484 |
| 410 | 20240806 | 123800 | 736100345 | 2105 | 2105 | 2105 | 2105 | 380 |
| 411 | 20240806 | 123700 | 735300445 | 2105 | 2105 | 2105 | 2105 | 100 |
| 412 | 20240806 | 123600 | 735089945 | 2105 | 2105 | 2105 | 2105 | 1 |
| 413 | 20240806 | 123500 | 735087840 | 2105 | 2105 | 2105 | 2105 | 102 |
| 414 | 20240806 | 123400 | 734873130 | 2105 | 2100 | 2105 | 2100 | 3120 |
| 415 | 20240806 | 123300 | 728306530 | 2100 | 2100 | 2100 | 2100 | 20 |
| 416 | 20240806 | 123200 | 728264530 | 2090 | 2090 | 2090 | 2090 | 10 |
| 417 | 20240806 | 123100 | 728243630 | 2100 | 2095 | 2100 | 2095 | 779 |
| 418 | 20240806 | 123000 | 726611000 | 2095 | 2095 | 2095 | 2095 | 934 |
| 419 | 20240806 | 122900 | 724654270 | 2100 | 2105 | 2105 | 2100 | 322 |
| 420 | 20240806 | 122800 | 723977435 | 2105 | 2105 | 2105 | 2105 | 342 |
| 421 | 20240806 | 122700 | 723257525 | 2105 | 2105 | 2105 | 2105 | 0 |
| 422 | 20240806 | 122600 | 723257525 | 2105 | 2105 | 2105 | 2105 | 0 |
| 423 | 20240806 | 122500 | 723257525 | 2105 | 2105 | 2105 | 2105 | 0 |
| 424 | 20240806 | 122400 | 723257525 | 2105 | 2105 | 2105 | 2105 | 630 |
| 425 | 20240806 | 122300 | 721931375 | 2105 | 2105 | 2105 | 2105 | 0 |
| 426 | 20240806 | 122200 | 721931375 | 2105 | 2105 | 2105 | 2105 | 501 |
| 427 | 20240806 | 122100 | 720876770 | 2105 | 2105 | 2105 | 2105 | 0 |
| 428 | 20240806 | 122000 | 720876770 | 2105 | 2105 | 2105 | 2105 | 10 |
| 429 | 20240806 | 121900 | 720855720 | 2105 | 2105 | 2105 | 2105 | 102 |
| 430 | 20240806 | 121800 | 720641010 | 2100 | 2100 | 2100 | 2100 | 333 |
| 431 | 20240806 | 121700 | 719941710 | 2095 | 2095 | 2095 | 2095 | 780 |
| 432 | 20240806 | 121600 | 718307610 | 2095 | 2095 | 2095 | 2095 | 1416 |
| 433 | 20240806 | 121500 | 715341090 | 2100 | 2100 | 2100 | 2100 | 1 |
| 434 | 20240806 | 121400 | 715338990 | 2095 | 2095 | 2095 | 2095 | 2326 |
| 435 | 20240806 | 121300 | 710466020 | 2100 | 2095 | 2100 | 2095 | 1108 |
| 436 | 20240806 | 121200 | 708143010 | 2105 | 2105 | 2105 | 2105 | 0 |
| 437 | 20240806 | 121100 | 708143010 | 2105 | 2100 | 2105 | 2100 | 4 |
| 438 | 20240806 | 121000 | 708134600 | 2110 | 2110 | 2110 | 2110 | 0 |
| 439 | 20240806 | 120900 | 708134600 | 2110 | 2110 | 2110 | 2110 | 0 |
| 440 | 20240806 | 120800 | 708134600 | 2110 | 2110 | 2110 | 2090 | 390 |
| 441 | 20240806 | 120700 | 707318700 | 2095 | 2095 | 2095 | 2095 | 1684 |
| 442 | 20240806 | 120600 | 703790720 | 2110 | 2095 | 2110 | 2090 | 1908 |
| 443 | 20240806 | 120500 | 699793980 | 2095 | 2095 | 2095 | 2095 | 648 |
| 444 | 20240806 | 120400 | 698436420 | 2100 | 2100 | 2100 | 2100 | 0 |
| 445 | 20240806 | 120300 | 698436420 | 2100 | 2095 | 2100 | 2095 | 3040 |
| 446 | 20240806 | 120200 | 692067615 | 2100 | 2100 | 2100 | 2100 | 0 |
| 447 | 20240806 | 120100 | 692067615 | 2100 | 2100 | 2100 | 2100 | 6 |
| 448 | 20240806 | 120000 | 692055015 | 2100 | 2100 | 2100 | 2100 | 200 |
| 449 | 20240806 | 115900 | 691635015 | 2100 | 2100 | 2100 | 2100 | 201 |
| 450 | 20240806 | 115800 | 691212915 | 2100 | 2100 | 2100 | 2100 | 0 |
| 451 | 20240806 | 115700 | 691212915 | 2100 | 2110 | 2110 | 2100 | 501 |
| 452 | 20240806 | 115600 | 690158380 | 2120 | 2120 | 2120 | 2120 | 0 |
| 453 | 20240806 | 115500 | 690158380 | 2120 | 2120 | 2120 | 2120 | 0 |
| 454 | 20240806 | 115400 | 690158380 | 2120 | 2120 | 2120 | 2120 | 11 |
| 455 | 20240806 | 115300 | 690135060 | 2120 | 2120 | 2120 | 2120 | 56 |
| 456 | 20240806 | 115200 | 690016340 | 2120 | 2120 | 2120 | 2100 | 3002 |
| 457 | 20240806 | 115100 | 683712100 | 2105 | 2110 | 2110 | 2105 | 2222 |
| 458 | 20240806 | 115000 | 679033435 | 2125 | 2125 | 2125 | 2125 | 0 |
| 459 | 20240806 | 114900 | 679033435 | 2125 | 2125 | 2125 | 2125 | 52 |
| 460 | 20240806 | 114800 | 678922935 | 2125 | 2125 | 2125 | 2125 | 0 |
| 461 | 20240806 | 114700 | 678922935 | 2125 | 2125 | 2125 | 2125 | 0 |
| 462 | 20240806 | 114600 | 678922935 | 2125 | 2120 | 2125 | 2120 | 25 |
| 463 | 20240806 | 114500 | 678869815 | 2125 | 2125 | 2125 | 2125 | 0 |
| 464 | 20240806 | 114400 | 678869815 | 2125 | 2125 | 2125 | 2125 | 9 |
| 465 | 20240806 | 114300 | 678850690 | 2125 | 2125 | 2125 | 2125 | 0 |
| 466 | 20240806 | 114200 | 678850690 | 2125 | 2125 | 2125 | 2125 | 0 |
| 467 | 20240806 | 114100 | 678850690 | 2125 | 2125 | 2125 | 2125 | 0 |
| 468 | 20240806 | 114000 | 678850690 | 2125 | 2125 | 2125 | 2125 | 0 |
| 469 | 20240806 | 113900 | 678850690 | 2125 | 2120 | 2125 | 2120 | 31 |
| 470 | 20240806 | 113800 | 678784820 | 2120 | 2120 | 2120 | 2120 | 477 |
| 471 | 20240806 | 113700 | 677773580 | 2115 | 2115 | 2115 | 2115 | 0 |
| 472 | 20240806 | 113600 | 677773580 | 2115 | 2105 | 2115 | 2105 | 676 |
| 473 | 20240806 | 113500 | 676346780 | 2105 | 2105 | 2105 | 2105 | 10 |
| 474 | 20240806 | 113400 | 676325730 | 2110 | 2110 | 2110 | 2110 | 0 |
| 475 | 20240806 | 113300 | 676325730 | 2110 | 2110 | 2110 | 2110 | 0 |
| 476 | 20240806 | 113200 | 676325730 | 2110 | 2110 | 2110 | 2110 | 0 |
| 477 | 20240806 | 113100 | 676325730 | 2110 | 2105 | 2110 | 2105 | 2 |
| 478 | 20240806 | 113000 | 676321515 | 2105 | 2105 | 2105 | 2105 | 0 |
| 479 | 20240806 | 112900 | 676321515 | 2105 | 2105 | 2105 | 2105 | 0 |
| 480 | 20240806 | 112800 | 676321515 | 2105 | 2110 | 2110 | 2105 | 12 |
| 481 | 20240806 | 112700 | 676296200 | 2110 | 2110 | 2110 | 2110 | 0 |
| 482 | 20240806 | 112600 | 676296200 | 2110 | 2110 | 2110 | 2110 | 0 |
| 483 | 20240806 | 112500 | 676296200 | 2110 | 2110 | 2110 | 2110 | 0 |
| 484 | 20240806 | 112400 | 676296200 | 2110 | 2095 | 2110 | 2095 | 135 |
| 485 | 20240806 | 112300 | 676012475 | 2110 | 2105 | 2110 | 2105 | 99 |
| 486 | 20240806 | 112200 | 675803855 | 2105 | 2105 | 2105 | 2105 | 1 |
| 487 | 20240806 | 112100 | 675801750 | 2090 | 2100 | 2100 | 2090 | 600 |
| 488 | 20240806 | 112000 | 674545055 | 2120 | 2120 | 2120 | 2120 | 0 |
| 489 | 20240806 | 111900 | 674545055 | 2120 | 2120 | 2120 | 2120 | 0 |
| 490 | 20240806 | 111800 | 674545055 | 2120 | 2120 | 2120 | 2120 | 1 |
| 491 | 20240806 | 111700 | 674542935 | 2100 | 2100 | 2105 | 2100 | 877 |
| 492 | 20240806 | 111600 | 672697440 | 2120 | 2100 | 2120 | 2100 | 93 |
| 493 | 20240806 | 111500 | 672501830 | 2115 | 2115 | 2115 | 2115 | 0 |
| 494 | 20240806 | 111400 | 672501830 | 2115 | 2115 | 2120 | 2100 | 75 |
| 495 | 20240806 | 111300 | 672343125 | 2120 | 2110 | 2130 | 2110 | 1860 |
| 496 | 20240806 | 111200 | 668394340 | 2105 | 2100 | 2105 | 2100 | 54 |
| 497 | 20240806 | 111100 | 668280690 | 2075 | 2105 | 2105 | 2075 | 3502 |
| 498 | 20240806 | 111000 | 660992070 | 2105 | 2105 | 2105 | 2105 | 4 |
| 499 | 20240806 | 110900 | 660983650 | 2105 | 2105 | 2105 | 2105 | 0 |
| 500 | 20240806 | 110800 | 660983650 | 2105 | 2105 | 2105 | 2105 | 160 |
| 501 | 20240806 | 110700 | 660646850 | 2110 | 2110 | 2110 | 2110 | 0 |
| 502 | 20240806 | 110600 | 660646850 | 2110 | 2120 | 2120 | 2110 | 1690 |
| 503 | 20240806 | 110500 | 657073420 | 2130 | 2130 | 2130 | 2130 | 0 |
| 504 | 20240806 | 110400 | 657073420 | 2130 | 2125 | 2130 | 2115 | 177 |
| 505 | 20240806 | 110300 | 656696600 | 2120 | 2120 | 2120 | 2120 | 73 |
| 506 | 20240806 | 110200 | 656541840 | 2115 | 2115 | 2115 | 2115 | 0 |
| 507 | 20240806 | 110100 | 656541840 | 2115 | 2115 | 2115 | 2115 | 0 |
| 508 | 20240806 | 110000 | 656541840 | 2115 | 2115 | 2115 | 2115 | 202 |
| 509 | 20240806 | 105900 | 656114610 | 2115 | 2115 | 2115 | 2115 | 0 |
| 510 | 20240806 | 105800 | 656114610 | 2115 | 2115 | 2115 | 2115 | 0 |
| 511 | 20240806 | 105700 | 656114610 | 2115 | 2115 | 2115 | 2115 | 0 |
| 512 | 20240806 | 105600 | 656114610 | 2115 | 2115 | 2115 | 2115 | 0 |
| 513 | 20240806 | 105500 | 656114610 | 2115 | 2115 | 2115 | 2115 | 0 |
| 514 | 20240806 | 105400 | 656114610 | 2115 | 2115 | 2115 | 2115 | 0 |
| 515 | 20240806 | 105300 | 656114610 | 2115 | 2115 | 2115 | 2115 | 0 |
| 516 | 20240806 | 105200 | 656114610 | 2115 | 2110 | 2115 | 2110 | 158 |
| 517 | 20240806 | 105100 | 655781190 | 2110 | 2110 | 2110 | 2110 | 1 |
| 518 | 20240806 | 105000 | 655779080 | 2105 | 2105 | 2105 | 2105 | 1 |
| 519 | 20240806 | 104900 | 655776975 | 2115 | 2115 | 2115 | 2115 | 106 |
| 520 | 20240806 | 104800 | 655552785 | 2115 | 2115 | 2115 | 2115 | 475 |
| 521 | 20240806 | 104700 | 654548160 | 2115 | 2095 | 2120 | 2095 | 342 |
| 522 | 20240806 | 104600 | 653826350 | 2095 | 2100 | 2100 | 2095 | 3208 |
| 523 | 20240806 | 104500 | 647105540 | 2100 | 2105 | 2105 | 2100 | 106 |
| 524 | 20240806 | 104400 | 646882565 | 2100 | 2095 | 2100 | 2095 | 682 |
| 525 | 20240806 | 104300 | 645453630 | 2090 | 2090 | 2090 | 2075 | 1560 |
| 526 | 20240806 | 104200 | 642200850 | 2085 | 2095 | 2095 | 2085 | 3733 |
| 527 | 20240806 | 104100 | 634417215 | 2095 | 2095 | 2095 | 2095 | 308 |
| 528 | 20240806 | 104000 | 633771955 | 2100 | 2105 | 2105 | 2100 | 1478 |
| 529 | 20240806 | 103900 | 630664590 | 2120 | 2120 | 2120 | 2120 | 0 |
| 530 | 20240806 | 103800 | 630664590 | 2120 | 2120 | 2120 | 2120 | 0 |
| 531 | 20240806 | 103700 | 630664590 | 2120 | 2115 | 2120 | 2115 | 108 |
| 532 | 20240806 | 103600 | 630436050 | 2120 | 2120 | 2120 | 2120 | 76 |
| 533 | 20240806 | 103500 | 630274930 | 2120 | 2115 | 2120 | 2115 | 127 |
| 534 | 20240806 | 103400 | 630006130 | 2100 | 2120 | 2120 | 2100 | 3955 |
| 535 | 20240806 | 103300 | 621669205 | 2125 | 2125 | 2125 | 2125 | 52 |
| 536 | 20240806 | 103200 | 621558705 | 2125 | 2130 | 2130 | 2115 | 5791 |
| 537 | 20240806 | 103100 | 609306500 | 2130 | 2130 | 2130 | 2125 | 1320 |
| 538 | 20240806 | 103000 | 606500650 | 2130 | 2135 | 2135 | 2130 | 576 |
| 539 | 20240806 | 102900 | 605271270 | 2130 | 2130 | 2130 | 2130 | 0 |
| 540 | 20240806 | 102800 | 605271270 | 2130 | 2130 | 2130 | 2130 | 100 |
| 541 | 20240806 | 102700 | 605058270 | 2130 | 2130 | 2130 | 2130 | 672 |
| 542 | 20240806 | 102600 | 603626910 | 2130 | 2135 | 2135 | 2130 | 133 |
| 543 | 20240806 | 102500 | 603343295 | 2135 | 2135 | 2135 | 2135 | 0 |
| 544 | 20240806 | 102400 | 603343295 | 2135 | 2135 | 2135 | 2130 | 353 |
| 545 | 20240806 | 102300 | 602590140 | 2135 | 2130 | 2135 | 2130 | 130 |
| 546 | 20240806 | 102200 | 602312740 | 2135 | 2135 | 2135 | 2135 | 115 |
| 547 | 20240806 | 102100 | 602067215 | 2135 | 2130 | 2135 | 2125 | 5284 |
| 548 | 20240806 | 102000 | 590837195 | 2125 | 2120 | 2125 | 2120 | 95 |
| 549 | 20240806 | 101900 | 590635475 | 2120 | 2120 | 2120 | 2120 | 1611 |
| 550 | 20240806 | 101800 | 587220155 | 2135 | 2135 | 2135 | 2135 | 1 |
| 551 | 20240806 | 101700 | 587218020 | 2120 | 2145 | 2145 | 2120 | 5003 |
| 552 | 20240806 | 101600 | 576586275 | 2150 | 2135 | 2150 | 2135 | 95 |
| 553 | 20240806 | 101500 | 576383150 | 2130 | 2140 | 2140 | 2130 | 3638 |
| 554 | 20240806 | 101400 | 568626185 | 2140 | 2140 | 2140 | 2140 | 170 |
| 555 | 20240806 | 101300 | 568262385 | 2150 | 2140 | 2150 | 2140 | 467 |
| 556 | 20240806 | 101200 | 567258355 | 2140 | 2145 | 2150 | 2140 | 1030 |
| 557 | 20240806 | 101100 | 565052595 | 2145 | 2130 | 2145 | 2130 | 65 |
| 558 | 20240806 | 101000 | 564913320 | 2130 | 2135 | 2135 | 2130 | 9280 |
| 559 | 20240806 | 100900 | 545126200 | 2130 | 2130 | 2130 | 2130 | 0 |
| 560 | 20240806 | 100800 | 545126200 | 2130 | 2155 | 2155 | 2130 | 11500 |
| 561 | 20240806 | 100700 | 520517585 | 2150 | 2150 | 2160 | 2150 | 8609 |
| 562 | 20240806 | 100600 | 501967525 | 2150 | 2150 | 2150 | 2150 | 750 |
| 563 | 20240806 | 100500 | 500355025 | 2150 | 2150 | 2150 | 2150 | 0 |
| 564 | 20240806 | 100400 | 500355025 | 2150 | 2150 | 2150 | 2150 | 50 |
| 565 | 20240806 | 100300 | 500247525 | 2150 | 2140 | 2150 | 2140 | 355 |
| 566 | 20240806 | 100200 | 499484825 | 2150 | 2150 | 2150 | 2150 | 2 |
| 567 | 20240806 | 100100 | 499480525 | 2150 | 2150 | 2150 | 2150 | 198 |
| 568 | 20240806 | 100000 | 499054825 | 2150 | 2150 | 2155 | 2150 | 6 |
| 569 | 20240806 | 095900 | 499041910 | 2150 | 2150 | 2150 | 2150 | 117 |
| 570 | 20240806 | 095800 | 498790360 | 2155 | 2150 | 2155 | 2150 | 5511 |
| 571 | 20240806 | 095700 | 486941655 | 2150 | 2140 | 2155 | 2140 | 3321 |
| 572 | 20240806 | 095600 | 479793435 | 2140 | 2140 | 2145 | 2140 | 4961 |
| 573 | 20240806 | 095500 | 469164975 | 2140 | 2135 | 2140 | 2125 | 741 |
| 574 | 20240806 | 095400 | 467586125 | 2140 | 2140 | 2140 | 2140 | 1 |
| 575 | 20240806 | 095300 | 467583985 | 2140 | 2145 | 2145 | 2140 | 740 |
| 576 | 20240806 | 095200 | 466000375 | 2155 | 2155 | 2155 | 2155 | 0 |
| 577 | 20240806 | 095100 | 466000375 | 2155 | 2140 | 2155 | 2140 | 7237 |
| 578 | 20240806 | 095000 | 450490860 | 2145 | 2145 | 2145 | 2145 | 456 |
| 579 | 20240806 | 094900 | 449512740 | 2140 | 2145 | 2145 | 2140 | 348 |
| 580 | 20240806 | 094800 | 448766440 | 2140 | 2145 | 2145 | 2135 | 1420 |
| 581 | 20240806 | 094700 | 445724040 | 2145 | 2145 | 2145 | 2145 | 0 |
| 582 | 20240806 | 094600 | 445724040 | 2145 | 2140 | 2145 | 2140 | 3984 |
| 583 | 20240806 | 094500 | 437190480 | 2140 | 2130 | 2140 | 2130 | 2300 |
| 584 | 20240806 | 094400 | 432274325 | 2120 | 2125 | 2125 | 2120 | 540 |
| 585 | 20240806 | 094300 | 431127985 | 2135 | 2135 | 2135 | 2135 | 10 |
| 586 | 20240806 | 094200 | 431106635 | 2135 | 2120 | 2135 | 2120 | 101 |
| 587 | 20240806 | 094100 | 430891720 | 2130 | 2130 | 2130 | 2130 | 107 |
| 588 | 20240806 | 094000 | 430663810 | 2130 | 2130 | 2130 | 2130 | 34 |
| 589 | 20240806 | 093900 | 430591390 | 2130 | 2130 | 2130 | 2130 | 1 |
| 590 | 20240806 | 093800 | 430589260 | 2135 | 2130 | 2135 | 2120 | 2307 |
| 591 | 20240806 | 093700 | 425691130 | 2135 | 2135 | 2135 | 2135 | 873 |
| 592 | 20240806 | 093600 | 423827275 | 2140 | 2140 | 2140 | 2140 | 1287 |
| 593 | 20240806 | 093500 | 421073095 | 2140 | 2140 | 2140 | 2140 | 15 |
| 594 | 20240806 | 093400 | 421040995 | 2145 | 2145 | 2145 | 2145 | 310 |
| 595 | 20240806 | 093300 | 420376045 | 2145 | 2135 | 2145 | 2135 | 3815 |
| 596 | 20240806 | 093200 | 412202180 | 2120 | 2130 | 2130 | 2120 | 484 |
| 597 | 20240806 | 093100 | 411172960 | 2125 | 2115 | 2125 | 2115 | 624 |
| 598 | 20240806 | 093000 | 409850665 | 2110 | 2120 | 2120 | 2110 | 256 |
| 599 | 20240806 | 092900 | 409309465 | 2125 | 2125 | 2125 | 2125 | 2339 |
| 600 | 20240806 | 092800 | 404339090 | 2130 | 2130 | 2135 | 2130 | 843 |
| 601 | 20240806 | 092700 | 402543335 | 2135 | 2135 | 2140 | 2135 | 832 |
| 602 | 20240806 | 092600 | 400766665 | 2135 | 2135 | 2135 | 2135 | 735 |
| 603 | 20240806 | 092500 | 399197440 | 2135 | 2130 | 2135 | 2130 | 798 |
| 604 | 20240806 | 092400 | 397497235 | 2135 | 2130 | 2135 | 2130 | 154 |
| 605 | 20240806 | 092300 | 397168945 | 2140 | 2130 | 2140 | 2130 | 253 |
| 606 | 20240806 | 092200 | 396629575 | 2135 | 2140 | 2140 | 2135 | 642 |
| 607 | 20240806 | 092100 | 395258900 | 2140 | 2145 | 2145 | 2140 | 33 |
| 608 | 20240806 | 092000 | 395188270 | 2145 | 2140 | 2145 | 2140 | 242 |
| 609 | 20240806 | 091900 | 394669185 | 2145 | 2145 | 2145 | 2135 | 969 |
| 610 | 20240806 | 091800 | 392595680 | 2140 | 2145 | 2145 | 2140 | 3845 |
| 611 | 20240806 | 091700 | 384350000 | 2150 | 2150 | 2155 | 2150 | 3216 |
| 612 | 20240806 | 091600 | 377435590 | 2150 | 2140 | 2150 | 2135 | 6726 |
| 613 | 20240806 | 091500 | 363025785 | 2130 | 2130 | 2130 | 2120 | 2757 |
| 614 | 20240806 | 091400 | 357160955 | 2140 | 2135 | 2140 | 2130 | 2037 |
| 615 | 20240806 | 091300 | 352811785 | 2140 | 2135 | 2150 | 2135 | 9161 |
| 616 | 20240806 | 091200 | 333161275 | 2135 | 2125 | 2135 | 2125 | 3042 |
| 617 | 20240806 | 091100 | 326679120 | 2125 | 2080 | 2135 | 2080 | 3769 |
| 618 | 20240806 | 091000 | 318796535 | 2080 | 2075 | 2080 | 2075 | 3032 |
| 619 | 20240806 | 090900 | 312497630 | 2080 | 2080 | 2085 | 2080 | 2299 |
| 620 | 20240806 | 090800 | 307714760 | 2100 | 2100 | 2105 | 2065 | 9102 |
| 621 | 20240806 | 090700 | 288687100 | 2105 | 2120 | 2120 | 2105 | 1379 |
| 622 | 20240806 | 090600 | 285769945 | 2120 | 2165 | 2165 | 2120 | 9148 |
| 623 | 20240806 | 090500 | 266077425 | 2165 | 2160 | 2175 | 2150 | 5035 |
| 624 | 20240806 | 090400 | 255204455 | 2160 | 2160 | 2160 | 2150 | 1093 |
| 625 | 20240806 | 090300 | 252844575 | 2150 | 2155 | 2160 | 2130 | 10208 |
| 626 | 20240806 | 090200 | 230905050 | 2155 | 2115 | 2155 | 2100 | 8991 |
| 627 | 20240806 | 090100 | 211732985 | 2115 | 2065 | 2115 | 2065 | 14726 |
| 628 | 20240806 | 090000 | 180947455 | 2080 | 2025 | 2080 | 2025 | 89134 |