29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 185200 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 24746 |
| 3 | 20240806 | 185100 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 4 | 20240806 | 185000 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 5 | 20240806 | 184900 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 6 | 20240806 | 184800 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 7 | 20240806 | 184700 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 8 | 20240806 | 184600 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 9 | 20240806 | 184500 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 10 | 20240806 | 184400 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 11 | 20240806 | 184300 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 12 | 20240806 | 184200 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 13 | 20240806 | 184100 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 14 | 20240806 | 184000 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 15 | 20240806 | 183900 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 16 | 20240806 | 183800 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 17 | 20240806 | 183700 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 18 | 20240806 | 183600 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 19 | 20240806 | 183500 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 20 | 20240806 | 183400 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 21 | 20240806 | 183300 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 22 | 20240806 | 183200 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 23 | 20240806 | 183100 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 24 | 20240806 | 183000 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 25 | 20240806 | 182900 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 26 | 20240806 | 182800 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 27 | 20240806 | 182700 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 28 | 20240806 | 182600 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 29 | 20240806 | 182500 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 30 | 20240806 | 182400 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 31 | 20240806 | 182300 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 32 | 20240806 | 182200 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 24746 |
| 33 | 20240806 | 182100 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 34 | 20240806 | 182000 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 35 | 20240806 | 181900 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 36 | 20240806 | 181800 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 37 | 20240806 | 181700 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 38 | 20240806 | 181600 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 39 | 20240806 | 181500 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 40 | 20240806 | 181400 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 41 | 20240806 | 181300 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 42 | 20240806 | 181200 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 43 | 20240806 | 181100 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 44 | 20240806 | 181000 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 45 | 20240806 | 180900 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 46 | 20240806 | 180800 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 47 | 20240806 | 180700 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 48 | 20240806 | 180600 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 49 | 20240806 | 180500 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 50 | 20240806 | 180400 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 51 | 20240806 | 180300 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 52 | 20240806 | 180200 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 53 | 20240806 | 180100 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 54 | 20240806 | 180000 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 55 | 20240806 | 175900 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 56 | 20240806 | 175800 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 57 | 20240806 | 175700 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 58 | 20240806 | 175600 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 59 | 20240806 | 175500 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 60 | 20240806 | 175400 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 61 | 20240806 | 175300 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 62 | 20240806 | 175200 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 24746 |
| 63 | 20240806 | 175100 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 64 | 20240806 | 175000 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 65 | 20240806 | 174900 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 66 | 20240806 | 174800 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 67 | 20240806 | 174700 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 68 | 20240806 | 174600 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 69 | 20240806 | 174500 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 70 | 20240806 | 174400 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 71 | 20240806 | 174300 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 72 | 20240806 | 174200 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 73 | 20240806 | 174100 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 74 | 20240806 | 174000 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 75 | 20240806 | 173900 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 76 | 20240806 | 173800 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 77 | 20240806 | 173700 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 78 | 20240806 | 173600 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 79 | 20240806 | 173500 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 80 | 20240806 | 173400 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 81 | 20240806 | 173300 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 82 | 20240806 | 173200 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 83 | 20240806 | 173100 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 84 | 20240806 | 173000 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 85 | 20240806 | 172900 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 86 | 20240806 | 172800 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 87 | 20240806 | 172700 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 88 | 20240806 | 172600 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 89 | 20240806 | 172500 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 90 | 20240806 | 172400 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 91 | 20240806 | 172300 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 92 | 20240806 | 172200 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 24746 |
| 93 | 20240806 | 172100 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 94 | 20240806 | 172000 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 95 | 20240806 | 171900 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 96 | 20240806 | 171800 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 97 | 20240806 | 171700 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 98 | 20240806 | 171600 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 99 | 20240806 | 171500 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 100 | 20240806 | 171400 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 101 | 20240806 | 171300 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 102 | 20240806 | 171200 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 103 | 20240806 | 171100 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 104 | 20240806 | 171000 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 105 | 20240806 | 170900 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 106 | 20240806 | 170800 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 107 | 20240806 | 170700 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 108 | 20240806 | 170600 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 109 | 20240806 | 170500 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 110 | 20240806 | 170400 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 111 | 20240806 | 170300 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 112 | 20240806 | 170200 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 113 | 20240806 | 170100 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 114 | 20240806 | 170000 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 115 | 20240806 | 165900 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 116 | 20240806 | 165800 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 117 | 20240806 | 165700 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 118 | 20240806 | 165600 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 119 | 20240806 | 165500 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 120 | 20240806 | 165400 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 121 | 20240806 | 165300 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 122 | 20240806 | 165200 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 24746 |
| 123 | 20240806 | 165100 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 124 | 20240806 | 165000 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 125 | 20240806 | 164900 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 126 | 20240806 | 164800 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 127 | 20240806 | 164700 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 128 | 20240806 | 164600 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 129 | 20240806 | 164500 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 130 | 20240806 | 164400 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 131 | 20240806 | 164300 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 132 | 20240806 | 164200 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 133 | 20240806 | 164100 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 134 | 20240806 | 164000 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 135 | 20240806 | 163900 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 136 | 20240806 | 163800 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 137 | 20240806 | 163700 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 138 | 20240806 | 163600 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 139 | 20240806 | 163500 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 140 | 20240806 | 163400 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 141 | 20240806 | 163300 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 142 | 20240806 | 163200 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 143 | 20240806 | 163100 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 144 | 20240806 | 163000 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 145 | 20240806 | 162900 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 146 | 20240806 | 162800 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 147 | 20240806 | 162700 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 148 | 20240806 | 162600 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 149 | 20240806 | 162500 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 150 | 20240806 | 162400 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 151 | 20240806 | 162300 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 152 | 20240806 | 162200 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 24746 |
| 153 | 20240806 | 162100 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 154 | 20240806 | 162000 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 155 | 20240806 | 161900 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 156 | 20240806 | 161800 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 157 | 20240806 | 161700 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 158 | 20240806 | 161600 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 159 | 20240806 | 161500 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 160 | 20240806 | 161400 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 161 | 20240806 | 161300 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 162 | 20240806 | 161200 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 163 | 20240806 | 161100 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 164 | 20240806 | 161000 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 165 | 20240806 | 160900 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 166 | 20240806 | 160800 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 167 | 20240806 | 160700 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 168 | 20240806 | 160600 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 169 | 20240806 | 160500 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 170 | 20240806 | 160400 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 171 | 20240806 | 160300 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 172 | 20240806 | 160200 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 173 | 20240806 | 160100 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 174 | 20240806 | 160000 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 175 | 20240806 | 155900 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 176 | 20240806 | 155800 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 177 | 20240806 | 155700 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 178 | 20240806 | 155600 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 179 | 20240806 | 155500 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 180 | 20240806 | 155400 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 181 | 20240806 | 155300 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 182 | 20240806 | 155200 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 24746 |
| 183 | 20240806 | 155100 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 184 | 20240806 | 155000 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 185 | 20240806 | 154900 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 186 | 20240806 | 154800 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 187 | 20240806 | 154700 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 188 | 20240806 | 154600 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 189 | 20240806 | 154500 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 190 | 20240806 | 154400 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 191 | 20240806 | 154300 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 192 | 20240806 | 154200 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 193 | 20240806 | 154100 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 194 | 20240806 | 154000 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 195 | 20240806 | 153900 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 196 | 20240806 | 153800 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 197 | 20240806 | 153700 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 198 | 20240806 | 153600 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 199 | 20240806 | 153500 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 200 | 20240806 | 153400 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 201 | 20240806 | 153300 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 202 | 20240806 | 153200 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 203 | 20240806 | 153100 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 204 | 20240806 | 153000 | 1927103555 | 2300 | 2300 | 2300 | 2300 | 24746 |
| 205 | 20240806 | 152900 | 1870187755 | 2290 | 2290 | 2290 | 2290 | 0 |
| 206 | 20240806 | 152800 | 1870187755 | 2290 | 2290 | 2290 | 2290 | 0 |
| 207 | 20240806 | 152700 | 1870187755 | 2290 | 2290 | 2290 | 2290 | 0 |
| 208 | 20240806 | 152600 | 1870187755 | 2290 | 2290 | 2290 | 2290 | 0 |
| 209 | 20240806 | 152500 | 1870187755 | 2290 | 2290 | 2290 | 2290 | 0 |
| 210 | 20240806 | 152400 | 1870187755 | 2290 | 2290 | 2290 | 2290 | 0 |
| 211 | 20240806 | 152300 | 1870187755 | 2290 | 2290 | 2290 | 2290 | 0 |
| 212 | 20240806 | 152200 | 1870187755 | 2290 | 2290 | 2290 | 2290 | 0 |
| 213 | 20240806 | 152100 | 1870187755 | 2290 | 2290 | 2290 | 2290 | 0 |
| 214 | 20240806 | 152000 | 1870187755 | 2290 | 2290 | 2290 | 2290 | 0 |
| 215 | 20240806 | 151900 | 1870187755 | 2290 | 2290 | 2290 | 2270 | 2080 |
| 216 | 20240806 | 151800 | 1865443360 | 2290 | 2295 | 2295 | 2290 | 2094 |
| 217 | 20240806 | 151700 | 1860647835 | 2300 | 2300 | 2300 | 2300 | 178 |
| 218 | 20240806 | 151600 | 1860238435 | 2300 | 2305 | 2305 | 2300 | 15637 |
| 219 | 20240806 | 151500 | 1824246430 | 2305 | 2310 | 2315 | 2300 | 1466 |
| 220 | 20240806 | 151400 | 1820864050 | 2300 | 2305 | 2315 | 2300 | 3102 |
| 221 | 20240806 | 151300 | 1813713885 | 2315 | 2320 | 2320 | 2305 | 760 |
| 222 | 20240806 | 151200 | 1811958060 | 2320 | 2310 | 2320 | 2310 | 1569 |
| 223 | 20240806 | 151100 | 1808330810 | 2310 | 2320 | 2320 | 2310 | 2771 |
| 224 | 20240806 | 151000 | 1801921460 | 2320 | 2315 | 2320 | 2315 | 838 |
| 225 | 20240806 | 150900 | 1799978990 | 2315 | 2320 | 2320 | 2315 | 233 |
| 226 | 20240806 | 150800 | 1799439490 | 2320 | 2330 | 2330 | 2320 | 2137 |
| 227 | 20240806 | 150700 | 1794479810 | 2320 | 2330 | 2330 | 2320 | 623 |
| 228 | 20240806 | 150600 | 1793031605 | 2330 | 2325 | 2330 | 2320 | 848 |
| 229 | 20240806 | 150500 | 1791060005 | 2325 | 2320 | 2325 | 2320 | 707 |
| 230 | 20240806 | 150400 | 1789416235 | 2320 | 2330 | 2330 | 2320 | 2796 |
| 231 | 20240806 | 150300 | 1782916735 | 2325 | 2335 | 2335 | 2325 | 2319 |
| 232 | 20240806 | 150200 | 1777517775 | 2335 | 2320 | 2335 | 2320 | 12538 |
| 233 | 20240806 | 150100 | 1748383550 | 2320 | 2320 | 2320 | 2310 | 2547 |
| 234 | 20240806 | 150000 | 1742475970 | 2320 | 2315 | 2320 | 2310 | 662 |
| 235 | 20240806 | 145900 | 1740946675 | 2310 | 2310 | 2310 | 2310 | 1 |
| 236 | 20240806 | 145800 | 1740944365 | 2310 | 2310 | 2310 | 2310 | 243 |
| 237 | 20240806 | 145700 | 1740383035 | 2315 | 2315 | 2315 | 2315 | 614 |
| 238 | 20240806 | 145600 | 1738961625 | 2315 | 2315 | 2315 | 2310 | 890 |
| 239 | 20240806 | 145500 | 1736901825 | 2315 | 2320 | 2320 | 2315 | 1561 |
| 240 | 20240806 | 145400 | 1733288105 | 2320 | 2315 | 2320 | 2315 | 220 |
| 241 | 20240806 | 145300 | 1732778745 | 2315 | 2315 | 2320 | 2315 | 62 |
| 242 | 20240806 | 145200 | 1732635205 | 2315 | 2315 | 2315 | 2315 | 684 |
| 243 | 20240806 | 145100 | 1731051745 | 2315 | 2315 | 2315 | 2315 | 649 |
| 244 | 20240806 | 145000 | 1729549310 | 2315 | 2315 | 2315 | 2315 | 4153 |
| 245 | 20240806 | 144900 | 1719935115 | 2315 | 2315 | 2315 | 2315 | 438 |
| 246 | 20240806 | 144800 | 1718921145 | 2315 | 2320 | 2320 | 2315 | 2149 |
| 247 | 20240806 | 144700 | 1713942160 | 2320 | 2315 | 2320 | 2315 | 3671 |
| 248 | 20240806 | 144600 | 1705443790 | 2315 | 2310 | 2315 | 2310 | 1992 |
| 249 | 20240806 | 144500 | 1700842125 | 2310 | 2300 | 2310 | 2300 | 23049 |
| 250 | 20240806 | 144400 | 1647794825 | 2295 | 2290 | 2295 | 2290 | 160 |
| 251 | 20240806 | 144300 | 1647428230 | 2295 | 2295 | 2295 | 2295 | 10 |
| 252 | 20240806 | 144200 | 1647405280 | 2295 | 2290 | 2300 | 2290 | 909 |
| 253 | 20240806 | 144100 | 1645323455 | 2295 | 2295 | 2295 | 2290 | 599 |
| 254 | 20240806 | 144000 | 1643950710 | 2290 | 2295 | 2295 | 2290 | 4 |
| 255 | 20240806 | 143900 | 1643941540 | 2290 | 2290 | 2290 | 2290 | 452 |
| 256 | 20240806 | 143800 | 1642906460 | 2290 | 2300 | 2300 | 2290 | 2485 |
| 257 | 20240806 | 143700 | 1637209490 | 2300 | 2290 | 2300 | 2290 | 2297 |
| 258 | 20240806 | 143600 | 1631926840 | 2300 | 2295 | 2300 | 2295 | 9 |
| 259 | 20240806 | 143500 | 1631906150 | 2300 | 2290 | 2300 | 2290 | 253 |
| 260 | 20240806 | 143400 | 1631326325 | 2290 | 2290 | 2290 | 2290 | 10 |
| 261 | 20240806 | 143300 | 1631303425 | 2295 | 2295 | 2295 | 2295 | 30 |
| 262 | 20240806 | 143200 | 1631234575 | 2295 | 2295 | 2295 | 2295 | 33 |
| 263 | 20240806 | 143100 | 1631158840 | 2295 | 2295 | 2295 | 2290 | 339 |
| 264 | 20240806 | 143000 | 1630380935 | 2295 | 2295 | 2295 | 2295 | 101 |
| 265 | 20240806 | 142900 | 1630149140 | 2295 | 2300 | 2300 | 2295 | 153 |
| 266 | 20240806 | 142800 | 1629797985 | 2300 | 2300 | 2300 | 2300 | 6 |
| 267 | 20240806 | 142700 | 1629784185 | 2300 | 2295 | 2300 | 2290 | 3155 |
| 268 | 20240806 | 142600 | 1622558430 | 2280 | 2305 | 2305 | 2280 | 2901 |
| 269 | 20240806 | 142500 | 1615904140 | 2305 | 2305 | 2305 | 2305 | 5 |
| 270 | 20240806 | 142400 | 1615892615 | 2300 | 2300 | 2300 | 2300 | 400 |
| 271 | 20240806 | 142300 | 1614972615 | 2300 | 2305 | 2305 | 2300 | 49 |
| 272 | 20240806 | 142200 | 1614859890 | 2300 | 2305 | 2305 | 2300 | 11 |
| 273 | 20240806 | 142100 | 1614834585 | 2300 | 2305 | 2305 | 2300 | 336 |
| 274 | 20240806 | 142000 | 1614061685 | 2305 | 2295 | 2305 | 2295 | 6939 |
| 275 | 20240806 | 141900 | 1598100555 | 2295 | 2295 | 2295 | 2295 | 125 |
| 276 | 20240806 | 141800 | 1597813680 | 2295 | 2295 | 2295 | 2295 | 1056 |
| 277 | 20240806 | 141700 | 1595390160 | 2300 | 2280 | 2300 | 2280 | 4008 |
| 278 | 20240806 | 141600 | 1586201960 | 2290 | 2300 | 2300 | 2290 | 2338 |
| 279 | 20240806 | 141500 | 1580841295 | 2290 | 2290 | 2290 | 2290 | 0 |
| 280 | 20240806 | 141400 | 1580841295 | 2290 | 2295 | 2300 | 2290 | 204 |
| 281 | 20240806 | 141300 | 1580373365 | 2295 | 2300 | 2300 | 2295 | 159 |
| 282 | 20240806 | 141200 | 1580008435 | 2300 | 2295 | 2300 | 2295 | 18 |
| 283 | 20240806 | 141100 | 1579967055 | 2295 | 2295 | 2295 | 2295 | 6 |
| 284 | 20240806 | 141000 | 1579953285 | 2295 | 2290 | 2295 | 2290 | 3093 |
| 285 | 20240806 | 140900 | 1572870100 | 2290 | 2290 | 2290 | 2290 | 636 |
| 286 | 20240806 | 140800 | 1571413660 | 2290 | 2300 | 2300 | 2290 | 510 |
| 287 | 20240806 | 140700 | 1570245710 | 2300 | 2300 | 2300 | 2300 | 4 |
| 288 | 20240806 | 140600 | 1570236510 | 2300 | 2290 | 2300 | 2290 | 28 |
| 289 | 20240806 | 140500 | 1570172290 | 2290 | 2290 | 2300 | 2290 | 1028 |
| 290 | 20240806 | 140400 | 1567813120 | 2290 | 2305 | 2305 | 2290 | 656 |
| 291 | 20240806 | 140300 | 1566305640 | 2300 | 2290 | 2305 | 2290 | 29172 |
| 292 | 20240806 | 140200 | 1499242590 | 2290 | 2280 | 2295 | 2280 | 11152 |
| 293 | 20240806 | 140100 | 1473757590 | 2280 | 2270 | 2280 | 2270 | 13633 |
| 294 | 20240806 | 140000 | 1442805605 | 2270 | 2270 | 2270 | 2270 | 57 |
| 295 | 20240806 | 135900 | 1442676215 | 2270 | 2270 | 2270 | 2270 | 718 |
| 296 | 20240806 | 135800 | 1441046355 | 2270 | 2265 | 2270 | 2265 | 1040 |
| 297 | 20240806 | 135700 | 1438690655 | 2265 | 2265 | 2265 | 2265 | 5294 |
| 298 | 20240806 | 135600 | 1426699745 | 2260 | 2260 | 2260 | 2260 | 1127 |
| 299 | 20240806 | 135500 | 1424152725 | 2260 | 2260 | 2260 | 2260 | 20 |
| 300 | 20240806 | 135400 | 1424107525 | 2265 | 2265 | 2265 | 2260 | 820 |
| 301 | 20240806 | 135300 | 1422251275 | 2260 | 2260 | 2260 | 2260 | 10 |
| 302 | 20240806 | 135200 | 1422228675 | 2260 | 2260 | 2260 | 2260 | 44 |
| 303 | 20240806 | 135100 | 1422129235 | 2265 | 2265 | 2265 | 2265 | 0 |
| 304 | 20240806 | 135000 | 1422129235 | 2265 | 2255 | 2265 | 2255 | 748 |
| 305 | 20240806 | 134900 | 1420437005 | 2255 | 2255 | 2255 | 2255 | 0 |
| 306 | 20240806 | 134800 | 1420437005 | 2255 | 2250 | 2255 | 2250 | 39 |
| 307 | 20240806 | 134700 | 1420349065 | 2255 | 2255 | 2255 | 2255 | 1250 |
| 308 | 20240806 | 134600 | 1417530315 | 2255 | 2255 | 2255 | 2255 | 0 |
| 309 | 20240806 | 134500 | 1417530315 | 2255 | 2250 | 2255 | 2250 | 175 |
| 310 | 20240806 | 134400 | 1417135730 | 2250 | 2250 | 2250 | 2250 | 0 |
| 311 | 20240806 | 134300 | 1417135730 | 2250 | 2250 | 2250 | 2250 | 75 |
| 312 | 20240806 | 134200 | 1416966980 | 2255 | 2255 | 2255 | 2255 | 0 |
| 313 | 20240806 | 134100 | 1416966980 | 2255 | 2255 | 2255 | 2255 | 0 |
| 314 | 20240806 | 134000 | 1416966980 | 2255 | 2250 | 2255 | 2250 | 15 |
| 315 | 20240806 | 133900 | 1416933225 | 2250 | 2250 | 2250 | 2250 | 1 |
| 316 | 20240806 | 133800 | 1416930975 | 2245 | 2245 | 2245 | 2245 | 500 |
| 317 | 20240806 | 133700 | 1415808475 | 2245 | 2245 | 2245 | 2245 | 0 |
| 318 | 20240806 | 133600 | 1415808475 | 2245 | 2245 | 2245 | 2245 | 2200 |
| 319 | 20240806 | 133500 | 1410869475 | 2245 | 2245 | 2245 | 2245 | 1479 |
| 320 | 20240806 | 133400 | 1407549120 | 2250 | 2250 | 2250 | 2250 | 100 |
| 321 | 20240806 | 133300 | 1407324120 | 2250 | 2250 | 2260 | 2250 | 113 |
| 322 | 20240806 | 133200 | 1407069135 | 2245 | 2245 | 2245 | 2245 | 1598 |
| 323 | 20240806 | 133100 | 1403481625 | 2250 | 2250 | 2250 | 2245 | 1171 |
| 324 | 20240806 | 133000 | 1400848125 | 2250 | 2250 | 2250 | 2250 | 120 |
| 325 | 20240806 | 132900 | 1400578125 | 2255 | 2255 | 2255 | 2255 | 520 |
| 326 | 20240806 | 132800 | 1399405525 | 2260 | 2260 | 2265 | 2260 | 1869 |
| 327 | 20240806 | 132700 | 1395179865 | 2265 | 2265 | 2265 | 2265 | 2225 |
| 328 | 20240806 | 132600 | 1390140240 | 2270 | 2270 | 2270 | 2270 | 567 |
| 329 | 20240806 | 132500 | 1388853150 | 2270 | 2270 | 2270 | 2265 | 1133 |
| 330 | 20240806 | 132400 | 1386281840 | 2270 | 2250 | 2270 | 2250 | 25103 |
| 331 | 20240806 | 132300 | 1329789840 | 2250 | 2250 | 2250 | 2250 | 7353 |
| 332 | 20240806 | 132200 | 1313245590 | 2250 | 2250 | 2250 | 2250 | 4123 |
| 333 | 20240806 | 132100 | 1303968840 | 2250 | 2245 | 2250 | 2245 | 4254 |
| 334 | 20240806 | 132000 | 1294413995 | 2240 | 2240 | 2240 | 2240 | 1250 |
| 335 | 20240806 | 131900 | 1291613995 | 2240 | 2235 | 2240 | 2235 | 2608 |
| 336 | 20240806 | 131800 | 1285772205 | 2235 | 2235 | 2235 | 2235 | 41 |
| 337 | 20240806 | 131700 | 1285680570 | 2235 | 2235 | 2235 | 2235 | 63 |
| 338 | 20240806 | 131600 | 1285539765 | 2235 | 2235 | 2235 | 2235 | 0 |
| 339 | 20240806 | 131500 | 1285539765 | 2235 | 2235 | 2235 | 2235 | 10 |
| 340 | 20240806 | 131400 | 1285517415 | 2235 | 2235 | 2235 | 2235 | 11 |
| 341 | 20240806 | 131300 | 1285492830 | 2235 | 2235 | 2235 | 2235 | 0 |
| 342 | 20240806 | 131200 | 1285492830 | 2235 | 2235 | 2235 | 2235 | 1 |
| 343 | 20240806 | 131100 | 1285490595 | 2230 | 2235 | 2235 | 2230 | 3200 |
| 344 | 20240806 | 131000 | 1278344890 | 2235 | 2235 | 2235 | 2235 | 160 |
| 345 | 20240806 | 130900 | 1277987290 | 2235 | 2235 | 2235 | 2235 | 0 |
| 346 | 20240806 | 130800 | 1277987290 | 2235 | 2240 | 2240 | 2235 | 150 |
| 347 | 20240806 | 130700 | 1277651540 | 2240 | 2240 | 2240 | 2240 | 10 |
| 348 | 20240806 | 130600 | 1277629140 | 2240 | 2240 | 2240 | 2240 | 2 |
| 349 | 20240806 | 130500 | 1277624660 | 2235 | 2235 | 2235 | 2235 | 0 |
| 350 | 20240806 | 130400 | 1277624660 | 2235 | 2235 | 2235 | 2235 | 5 |
| 351 | 20240806 | 130300 | 1277613485 | 2235 | 2235 | 2235 | 2235 | 1 |
| 352 | 20240806 | 130200 | 1277611250 | 2240 | 2235 | 2240 | 2235 | 536 |
| 353 | 20240806 | 130100 | 1276412860 | 2240 | 2240 | 2240 | 2240 | 0 |
| 354 | 20240806 | 130000 | 1276412860 | 2240 | 2240 | 2240 | 2240 | 54 |
| 355 | 20240806 | 125900 | 1276291900 | 2235 | 2235 | 2235 | 2235 | 7 |
| 356 | 20240806 | 125800 | 1276276255 | 2235 | 2235 | 2235 | 2235 | 0 |
| 357 | 20240806 | 125700 | 1276276255 | 2235 | 2235 | 2235 | 2235 | 224 |
| 358 | 20240806 | 125600 | 1275775615 | 2235 | 2235 | 2235 | 2235 | 6 |
| 359 | 20240806 | 125500 | 1275762205 | 2235 | 2240 | 2240 | 2235 | 1622 |
| 360 | 20240806 | 125400 | 1272137030 | 2240 | 2240 | 2240 | 2240 | 999 |
| 361 | 20240806 | 125300 | 1269899270 | 2240 | 2240 | 2240 | 2240 | 800 |
| 362 | 20240806 | 125200 | 1268107270 | 2245 | 2245 | 2245 | 2245 | 2 |
| 363 | 20240806 | 125100 | 1268102780 | 2240 | 2240 | 2240 | 2240 | 0 |
| 364 | 20240806 | 125000 | 1268102780 | 2240 | 2245 | 2245 | 2240 | 3 |
| 365 | 20240806 | 124900 | 1268096055 | 2245 | 2245 | 2245 | 2245 | 0 |
| 366 | 20240806 | 124800 | 1268096055 | 2245 | 2245 | 2245 | 2245 | 89 |
| 367 | 20240806 | 124700 | 1267896250 | 2245 | 2240 | 2245 | 2240 | 1873 |
| 368 | 20240806 | 124600 | 1263696285 | 2245 | 2240 | 2245 | 2240 | 36 |
| 369 | 20240806 | 124500 | 1263615480 | 2245 | 2245 | 2245 | 2245 | 0 |
| 370 | 20240806 | 124400 | 1263615480 | 2245 | 2245 | 2245 | 2245 | 5 |
| 371 | 20240806 | 124300 | 1263604255 | 2240 | 2240 | 2240 | 2240 | 1 |
| 372 | 20240806 | 124200 | 1263602015 | 2240 | 2240 | 2240 | 2240 | 60 |
| 373 | 20240806 | 124100 | 1263467615 | 2245 | 2240 | 2245 | 2240 | 52 |
| 374 | 20240806 | 124000 | 1263351125 | 2245 | 2240 | 2245 | 2240 | 208 |
| 375 | 20240806 | 123900 | 1262885200 | 2240 | 2240 | 2240 | 2240 | 2 |
| 376 | 20240806 | 123800 | 1262880720 | 2240 | 2240 | 2240 | 2235 | 707 |
| 377 | 20240806 | 123700 | 1261299045 | 2245 | 2245 | 2245 | 2245 | 0 |
| 378 | 20240806 | 123600 | 1261299045 | 2245 | 2245 | 2245 | 2245 | 1 |
| 379 | 20240806 | 123500 | 1261296800 | 2240 | 2240 | 2240 | 2240 | 103 |
| 380 | 20240806 | 123400 | 1261066080 | 2240 | 2240 | 2240 | 2240 | 190 |
| 381 | 20240806 | 123300 | 1260640480 | 2240 | 2240 | 2240 | 2240 | 1 |
| 382 | 20240806 | 123200 | 1260638240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 383 | 20240806 | 123100 | 1260638240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 384 | 20240806 | 123000 | 1260638240 | 2240 | 2240 | 2240 | 2240 | 10 |
| 385 | 20240806 | 122900 | 1260615840 | 2250 | 2225 | 2250 | 2225 | 1949 |
| 386 | 20240806 | 122800 | 1256236810 | 2230 | 2230 | 2230 | 2225 | 284 |
| 387 | 20240806 | 122700 | 1255603835 | 2235 | 2235 | 2235 | 2235 | 1 |
| 388 | 20240806 | 122600 | 1255601600 | 2225 | 2225 | 2225 | 2225 | 0 |
| 389 | 20240806 | 122500 | 1255601600 | 2225 | 2235 | 2235 | 2225 | 274 |
| 390 | 20240806 | 122400 | 1254991780 | 2240 | 2230 | 2240 | 2230 | 7 |
| 391 | 20240806 | 122300 | 1254976110 | 2235 | 2240 | 2240 | 2235 | 45 |
| 392 | 20240806 | 122200 | 1254875420 | 2235 | 2245 | 2245 | 2235 | 70 |
| 393 | 20240806 | 122100 | 1254718290 | 2240 | 2230 | 2240 | 2230 | 2533 |
| 394 | 20240806 | 122000 | 1249057235 | 2225 | 2220 | 2225 | 2220 | 76 |
| 395 | 20240806 | 121900 | 1248888170 | 2215 | 2215 | 2215 | 2215 | 0 |
| 396 | 20240806 | 121800 | 1248888170 | 2215 | 2220 | 2220 | 2215 | 224 |
| 397 | 20240806 | 121700 | 1248391215 | 2220 | 2225 | 2225 | 2220 | 48 |
| 398 | 20240806 | 121600 | 1248284590 | 2225 | 2225 | 2225 | 2225 | 17 |
| 399 | 20240806 | 121500 | 1248246765 | 2220 | 2220 | 2220 | 2220 | 69 |
| 400 | 20240806 | 121400 | 1248093585 | 2220 | 2220 | 2220 | 2220 | 609 |
| 401 | 20240806 | 121300 | 1246741605 | 2220 | 2220 | 2220 | 2220 | 0 |
| 402 | 20240806 | 121200 | 1246741605 | 2220 | 2220 | 2220 | 2220 | 1443 |
| 403 | 20240806 | 121100 | 1243538145 | 2225 | 2225 | 2225 | 2225 | 0 |
| 404 | 20240806 | 121000 | 1243538145 | 2225 | 2225 | 2225 | 2225 | 1010 |
| 405 | 20240806 | 120900 | 1241290895 | 2230 | 2230 | 2230 | 2230 | 0 |
| 406 | 20240806 | 120800 | 1241290895 | 2230 | 2230 | 2230 | 2230 | 1 |
| 407 | 20240806 | 120700 | 1241288665 | 2230 | 2205 | 2230 | 2205 | 2569 |
| 408 | 20240806 | 120600 | 1235583520 | 2205 | 2205 | 2205 | 2205 | 49 |
| 409 | 20240806 | 120500 | 1235475475 | 2205 | 2205 | 2205 | 2205 | 15 |
| 410 | 20240806 | 120400 | 1235442400 | 2205 | 2200 | 2205 | 2200 | 1338 |
| 411 | 20240806 | 120300 | 1232498525 | 2200 | 2205 | 2205 | 2200 | 115 |
| 412 | 20240806 | 120200 | 1232245520 | 2200 | 2195 | 2200 | 2195 | 865 |
| 413 | 20240806 | 120100 | 1230344000 | 2190 | 2190 | 2190 | 2190 | 3 |
| 414 | 20240806 | 120000 | 1230337430 | 2195 | 2195 | 2195 | 2195 | 7 |
| 415 | 20240806 | 115900 | 1230322065 | 2195 | 2195 | 2200 | 2190 | 2159 |
| 416 | 20240806 | 115800 | 1225586325 | 2195 | 2200 | 2200 | 2195 | 211 |
| 417 | 20240806 | 115700 | 1225123175 | 2195 | 2195 | 2195 | 2195 | 0 |
| 418 | 20240806 | 115600 | 1225123175 | 2195 | 2200 | 2200 | 2195 | 15 |
| 419 | 20240806 | 115500 | 1225090240 | 2205 | 2205 | 2205 | 2205 | 4 |
| 420 | 20240806 | 115400 | 1225081420 | 2205 | 2205 | 2205 | 2205 | 80 |
| 421 | 20240806 | 115300 | 1224905020 | 2200 | 2200 | 2200 | 2200 | 890 |
| 422 | 20240806 | 115200 | 1222947020 | 2205 | 2205 | 2205 | 2205 | 386 |
| 423 | 20240806 | 115100 | 1222095890 | 2205 | 2200 | 2205 | 2200 | 59 |
| 424 | 20240806 | 115000 | 1221966085 | 2205 | 2205 | 2205 | 2205 | 86 |
| 425 | 20240806 | 114900 | 1221776455 | 2205 | 2205 | 2205 | 2205 | 1 |
| 426 | 20240806 | 114800 | 1221774250 | 2210 | 2210 | 2210 | 2210 | 563 |
| 427 | 20240806 | 114700 | 1220530020 | 2205 | 2210 | 2210 | 2205 | 669 |
| 428 | 20240806 | 114600 | 1219051555 | 2210 | 2210 | 2210 | 2210 | 36 |
| 429 | 20240806 | 114500 | 1218971995 | 2210 | 2210 | 2210 | 2210 | 301 |
| 430 | 20240806 | 114400 | 1218306785 | 2210 | 2210 | 2210 | 2210 | 0 |
| 431 | 20240806 | 114300 | 1218306785 | 2210 | 2210 | 2210 | 2210 | 3 |
| 432 | 20240806 | 114200 | 1218300155 | 2215 | 2215 | 2220 | 2215 | 578 |
| 433 | 20240806 | 114100 | 1217017045 | 2215 | 2205 | 2215 | 2205 | 219 |
| 434 | 20240806 | 114000 | 1216532815 | 2205 | 2205 | 2205 | 2205 | 7 |
| 435 | 20240806 | 113900 | 1216517380 | 2190 | 2210 | 2210 | 2175 | 3161 |
| 436 | 20240806 | 113800 | 1209576430 | 2210 | 2210 | 2210 | 2210 | 1 |
| 437 | 20240806 | 113700 | 1209574220 | 2215 | 2215 | 2215 | 2210 | 25 |
| 438 | 20240806 | 113600 | 1209518855 | 2215 | 2215 | 2215 | 2215 | 0 |
| 439 | 20240806 | 113500 | 1209518855 | 2215 | 2215 | 2215 | 2215 | 78 |
| 440 | 20240806 | 113400 | 1209346085 | 2215 | 2215 | 2215 | 2215 | 1 |
| 441 | 20240806 | 113300 | 1209343870 | 2210 | 2215 | 2215 | 2210 | 759 |
| 442 | 20240806 | 113200 | 1207662715 | 2220 | 2220 | 2220 | 2220 | 0 |
| 443 | 20240806 | 113100 | 1207662715 | 2220 | 2220 | 2220 | 2220 | 1 |
| 444 | 20240806 | 113000 | 1207660495 | 2220 | 2225 | 2230 | 2220 | 448 |
| 445 | 20240806 | 112900 | 1206665450 | 2230 | 2240 | 2240 | 2215 | 112 |
| 446 | 20240806 | 112800 | 1206414850 | 2250 | 2210 | 2250 | 2200 | 15982 |
| 447 | 20240806 | 112700 | 1170667295 | 2210 | 2215 | 2220 | 2210 | 146 |
| 448 | 20240806 | 112600 | 1170344555 | 2220 | 2215 | 2220 | 2215 | 274 |
| 449 | 20240806 | 112500 | 1169737285 | 2210 | 2210 | 2210 | 2210 | 2 |
| 450 | 20240806 | 112400 | 1169732865 | 2210 | 2210 | 2210 | 2210 | 31 |
| 451 | 20240806 | 112300 | 1169664355 | 2210 | 2210 | 2210 | 2210 | 1 |
| 452 | 20240806 | 112200 | 1169662145 | 2210 | 2200 | 2210 | 2200 | 512 |
| 453 | 20240806 | 112100 | 1168530745 | 2200 | 2210 | 2210 | 2200 | 170 |
| 454 | 20240806 | 112000 | 1168156400 | 2220 | 2220 | 2220 | 2220 | 0 |
| 455 | 20240806 | 111900 | 1168156400 | 2220 | 2210 | 2220 | 2205 | 1931 |
| 456 | 20240806 | 111800 | 1163876955 | 2210 | 2205 | 2210 | 2205 | 7 |
| 457 | 20240806 | 111700 | 1163861490 | 2210 | 2190 | 2210 | 2190 | 4456 |
| 458 | 20240806 | 111600 | 1154068085 | 2180 | 2180 | 2180 | 2180 | 65 |
| 459 | 20240806 | 111500 | 1153926385 | 2185 | 2185 | 2190 | 2185 | 14 |
| 460 | 20240806 | 111400 | 1153895790 | 2185 | 2180 | 2190 | 2180 | 8 |
| 461 | 20240806 | 111300 | 1153878330 | 2190 | 2180 | 2190 | 2175 | 1127 |
| 462 | 20240806 | 111200 | 1151422040 | 2185 | 2185 | 2185 | 2185 | 101 |
| 463 | 20240806 | 111100 | 1151201355 | 2180 | 2185 | 2185 | 2180 | 590 |
| 464 | 20240806 | 111000 | 1149914640 | 2190 | 2190 | 2190 | 2180 | 2123 |
| 465 | 20240806 | 110900 | 1145283490 | 2190 | 2195 | 2195 | 2190 | 2720 |
| 466 | 20240806 | 110800 | 1139326685 | 2200 | 2200 | 2200 | 2190 | 4800 |
| 467 | 20240806 | 110700 | 1128768125 | 2200 | 2205 | 2205 | 2200 | 1921 |
| 468 | 20240806 | 110600 | 1124535700 | 2205 | 2205 | 2205 | 2205 | 331 |
| 469 | 20240806 | 110500 | 1123805845 | 2200 | 2210 | 2210 | 2200 | 3654 |
| 470 | 20240806 | 110400 | 1115748645 | 2215 | 2215 | 2215 | 2215 | 276 |
| 471 | 20240806 | 110300 | 1115137305 | 2220 | 2210 | 2220 | 2210 | 554 |
| 472 | 20240806 | 110200 | 1113912760 | 2215 | 2215 | 2215 | 2215 | 379 |
| 473 | 20240806 | 110100 | 1113073275 | 2215 | 2215 | 2215 | 2210 | 1015 |
| 474 | 20240806 | 110000 | 1110830050 | 2220 | 2215 | 2220 | 2215 | 1072 |
| 475 | 20240806 | 105900 | 1108450235 | 2215 | 2215 | 2220 | 2215 | 2005 |
| 476 | 20240806 | 105800 | 1104009140 | 2225 | 2225 | 2225 | 2225 | 60 |
| 477 | 20240806 | 105700 | 1103875640 | 2220 | 2225 | 2225 | 2220 | 7961 |
| 478 | 20240806 | 105600 | 1086200070 | 2220 | 2225 | 2225 | 2220 | 12892 |
| 479 | 20240806 | 105500 | 1057576245 | 2245 | 2245 | 2245 | 2240 | 63 |
| 480 | 20240806 | 105400 | 1057434845 | 2240 | 2230 | 2250 | 2215 | 16232 |
| 481 | 20240806 | 105300 | 1020934590 | 2230 | 2235 | 2235 | 2230 | 501 |
| 482 | 20240806 | 105200 | 1019816200 | 2240 | 2235 | 2240 | 2235 | 2 |
| 483 | 20240806 | 105100 | 1019811725 | 2240 | 2245 | 2245 | 2240 | 4559 |
| 484 | 20240806 | 105000 | 1009577270 | 2245 | 2250 | 2250 | 2245 | 2700 |
| 485 | 20240806 | 104900 | 1003505105 | 2250 | 2245 | 2250 | 2245 | 276 |
| 486 | 20240806 | 104800 | 1002884180 | 2240 | 2245 | 2250 | 2240 | 5471 |
| 487 | 20240806 | 104700 | 990601725 | 2240 | 2235 | 2245 | 2235 | 829 |
| 488 | 20240806 | 104600 | 988745895 | 2235 | 2235 | 2235 | 2235 | 26 |
| 489 | 20240806 | 104500 | 988687785 | 2235 | 2235 | 2235 | 2235 | 842 |
| 490 | 20240806 | 104400 | 986805915 | 2230 | 2220 | 2230 | 2220 | 2110 |
| 491 | 20240806 | 104300 | 982108745 | 2220 | 2220 | 2230 | 2220 | 4147 |
| 492 | 20240806 | 104200 | 972901450 | 2225 | 2225 | 2225 | 2225 | 2604 |
| 493 | 20240806 | 104100 | 967107550 | 2225 | 2230 | 2235 | 2225 | 9798 |
| 494 | 20240806 | 104000 | 945278710 | 2230 | 2245 | 2250 | 2230 | 604 |
| 495 | 20240806 | 103900 | 943921455 | 2245 | 2250 | 2250 | 2245 | 328 |
| 496 | 20240806 | 103800 | 943184955 | 2255 | 2255 | 2255 | 2255 | 0 |
| 497 | 20240806 | 103700 | 943184955 | 2255 | 2255 | 2255 | 2255 | 1 |
| 498 | 20240806 | 103600 | 943182700 | 2255 | 2225 | 2255 | 2225 | 6030 |
| 499 | 20240806 | 103500 | 929660885 | 2225 | 2245 | 2255 | 2225 | 6935 |
| 500 | 20240806 | 103400 | 914093300 | 2250 | 2240 | 2250 | 2240 | 1848 |
| 501 | 20240806 | 103300 | 909941815 | 2240 | 2250 | 2250 | 2225 | 11558 |
| 502 | 20240806 | 103200 | 884063075 | 2255 | 2255 | 2260 | 2255 | 1277 |
| 503 | 20240806 | 103100 | 881183435 | 2260 | 2265 | 2265 | 2260 | 1002 |
| 504 | 20240806 | 103000 | 878918730 | 2265 | 2265 | 2265 | 2265 | 117 |
| 505 | 20240806 | 102900 | 878653725 | 2265 | 2275 | 2275 | 2265 | 538 |
| 506 | 20240806 | 102800 | 877433605 | 2275 | 2275 | 2275 | 2275 | 11 |
| 507 | 20240806 | 102700 | 877408580 | 2280 | 2275 | 2280 | 2275 | 27 |
| 508 | 20240806 | 102600 | 877347025 | 2275 | 2265 | 2275 | 2260 | 3136 |
| 509 | 20240806 | 102500 | 870243780 | 2260 | 2260 | 2260 | 2260 | 331 |
| 510 | 20240806 | 102400 | 869495720 | 2260 | 2255 | 2260 | 2250 | 5 |
| 511 | 20240806 | 102300 | 869484455 | 2260 | 2255 | 2260 | 2255 | 20 |
| 512 | 20240806 | 102200 | 869439280 | 2250 | 2250 | 2250 | 2250 | 0 |
| 513 | 20240806 | 102100 | 869439280 | 2250 | 2260 | 2260 | 2250 | 563 |
| 514 | 20240806 | 102000 | 868168230 | 2250 | 2255 | 2255 | 2250 | 1005 |
| 515 | 20240806 | 101900 | 865906755 | 2255 | 2255 | 2255 | 2245 | 820 |
| 516 | 20240806 | 101800 | 864061505 | 2255 | 2250 | 2255 | 2250 | 441 |
| 517 | 20240806 | 101700 | 863069240 | 2270 | 2245 | 2270 | 2245 | 89 |
| 518 | 20240806 | 101600 | 862868485 | 2245 | 2270 | 2275 | 2245 | 4745 |
| 519 | 20240806 | 101500 | 852133965 | 2270 | 2270 | 2270 | 2270 | 904 |
| 520 | 20240806 | 101400 | 850081885 | 2275 | 2280 | 2280 | 2275 | 1960 |
| 521 | 20240806 | 101300 | 845622240 | 2280 | 2285 | 2285 | 2280 | 222 |
| 522 | 20240806 | 101200 | 845116075 | 2280 | 2285 | 2285 | 2280 | 1044 |
| 523 | 20240806 | 101100 | 842735535 | 2285 | 2290 | 2290 | 2285 | 170 |
| 524 | 20240806 | 101000 | 842346735 | 2285 | 2285 | 2285 | 2280 | 428 |
| 525 | 20240806 | 100900 | 841370355 | 2290 | 2290 | 2290 | 2290 | 200 |
| 526 | 20240806 | 100800 | 840912355 | 2290 | 2290 | 2295 | 2290 | 1570 |
| 527 | 20240806 | 100700 | 837316705 | 2295 | 2295 | 2300 | 2290 | 571 |
| 528 | 20240806 | 100600 | 836006075 | 2295 | 2300 | 2300 | 2290 | 1016 |
| 529 | 20240806 | 100500 | 833674090 | 2300 | 2295 | 2300 | 2295 | 2597 |
| 530 | 20240806 | 100400 | 827701740 | 2295 | 2300 | 2300 | 2295 | 4274 |
| 531 | 20240806 | 100300 | 817877800 | 2305 | 2290 | 2310 | 2290 | 7650 |
| 532 | 20240806 | 100200 | 800267550 | 2290 | 2285 | 2290 | 2285 | 2050 |
| 533 | 20240806 | 100100 | 795578540 | 2285 | 2280 | 2285 | 2280 | 442 |
| 534 | 20240806 | 100000 | 794568790 | 2280 | 2285 | 2285 | 2270 | 413 |
| 535 | 20240806 | 095900 | 793630100 | 2270 | 2280 | 2295 | 2270 | 1001 |
| 536 | 20240806 | 095800 | 791353175 | 2275 | 2300 | 2300 | 2270 | 327 |
| 537 | 20240806 | 095700 | 790609240 | 2270 | 2295 | 2295 | 2270 | 1476 |
| 538 | 20240806 | 095600 | 787230165 | 2295 | 2285 | 2295 | 2270 | 270 |
| 539 | 20240806 | 095500 | 786614820 | 2280 | 2285 | 2290 | 2280 | 1192 |
| 540 | 20240806 | 095400 | 783894065 | 2285 | 2285 | 2295 | 2285 | 592 |
| 541 | 20240806 | 095300 | 782539480 | 2285 | 2275 | 2285 | 2275 | 2749 |
| 542 | 20240806 | 095200 | 776270870 | 2260 | 2265 | 2275 | 2245 | 871 |
| 543 | 20240806 | 095100 | 774302345 | 2265 | 2275 | 2280 | 2225 | 23643 |
| 544 | 20240806 | 095000 | 720964035 | 2275 | 2280 | 2280 | 2275 | 212 |
| 545 | 20240806 | 094900 | 720480735 | 2280 | 2280 | 2280 | 2280 | 1412 |
| 546 | 20240806 | 094800 | 717261375 | 2280 | 2275 | 2285 | 2265 | 2419 |
| 547 | 20240806 | 094700 | 711749340 | 2275 | 2270 | 2275 | 2270 | 2724 |
| 548 | 20240806 | 094600 | 705553355 | 2275 | 2245 | 2275 | 2245 | 3411 |
| 549 | 20240806 | 094500 | 697851895 | 2240 | 2245 | 2245 | 2240 | 567 |
| 550 | 20240806 | 094400 | 696581545 | 2240 | 2240 | 2240 | 2240 | 915 |
| 551 | 20240806 | 094300 | 694531945 | 2240 | 2245 | 2245 | 2240 | 961 |
| 552 | 20240806 | 094200 | 692379285 | 2240 | 2250 | 2250 | 2240 | 140 |
| 553 | 20240806 | 094100 | 692064885 | 2255 | 2250 | 2255 | 2250 | 366 |
| 554 | 20240806 | 094000 | 691239825 | 2255 | 2245 | 2255 | 2240 | 2449 |
| 555 | 20240806 | 093900 | 685747130 | 2240 | 2235 | 2255 | 2235 | 2882 |
| 556 | 20240806 | 093800 | 679270965 | 2235 | 2235 | 2240 | 2230 | 1196 |
| 557 | 20240806 | 093700 | 676599185 | 2235 | 2240 | 2245 | 2235 | 748 |
| 558 | 20240806 | 093600 | 674923540 | 2245 | 2245 | 2250 | 2240 | 671 |
| 559 | 20240806 | 093500 | 673417530 | 2235 | 2260 | 2260 | 2225 | 8344 |
| 560 | 20240806 | 093400 | 654669235 | 2265 | 2265 | 2265 | 2265 | 965 |
| 561 | 20240806 | 093300 | 652483510 | 2265 | 2270 | 2270 | 2265 | 1009 |
| 562 | 20240806 | 093200 | 650198075 | 2270 | 2275 | 2275 | 2265 | 2286 |
| 563 | 20240806 | 093100 | 645011295 | 2270 | 2275 | 2275 | 2270 | 1905 |
| 564 | 20240806 | 093000 | 640678945 | 2275 | 2280 | 2285 | 2275 | 1119 |
| 565 | 20240806 | 092900 | 638130010 | 2280 | 2290 | 2290 | 2275 | 5089 |
| 566 | 20240806 | 092800 | 626503050 | 2280 | 2295 | 2300 | 2280 | 6873 |
| 567 | 20240806 | 092700 | 610802700 | 2300 | 2285 | 2305 | 2280 | 4101 |
| 568 | 20240806 | 092600 | 601387795 | 2280 | 2285 | 2285 | 2265 | 7447 |
| 569 | 20240806 | 092500 | 584442945 | 2305 | 2260 | 2345 | 2255 | 24389 |
| 570 | 20240806 | 092400 | 528044670 | 2320 | 2395 | 2395 | 2245 | 45306 |
| 571 | 20240806 | 092300 | 420447085 | 2340 | 2340 | 2340 | 2340 | 0 |
| 572 | 20240806 | 092200 | 420447085 | 2340 | 2210 | 2340 | 2210 | 30070 |
| 573 | 20240806 | 092100 | 352011195 | 2210 | 2235 | 2235 | 2210 | 12120 |
| 574 | 20240806 | 092000 | 325119710 | 2235 | 2245 | 2250 | 2225 | 457 |
| 575 | 20240806 | 091900 | 324097350 | 2250 | 2235 | 2250 | 2215 | 5543 |
| 576 | 20240806 | 091800 | 311726845 | 2235 | 2225 | 2240 | 2225 | 3164 |
| 577 | 20240806 | 091700 | 304672155 | 2230 | 2240 | 2250 | 2230 | 10862 |
| 578 | 20240806 | 091600 | 280302580 | 2245 | 2215 | 2255 | 2215 | 20244 |
| 579 | 20240806 | 091500 | 234900985 | 2215 | 2205 | 2225 | 2200 | 1499 |
| 580 | 20240806 | 091400 | 231597800 | 2205 | 2215 | 2225 | 2200 | 6164 |
| 581 | 20240806 | 091300 | 217930435 | 2220 | 2200 | 2220 | 2200 | 4538 |
| 582 | 20240806 | 091200 | 207871045 | 2195 | 2165 | 2230 | 2165 | 4254 |
| 583 | 20240806 | 091100 | 198464440 | 2185 | 2145 | 2195 | 2145 | 1161 |
| 584 | 20240806 | 091000 | 195934305 | 2150 | 2135 | 2150 | 2135 | 1164 |
| 585 | 20240806 | 090900 | 193434140 | 2135 | 2135 | 2135 | 2130 | 1580 |
| 586 | 20240806 | 090800 | 190062805 | 2130 | 2155 | 2170 | 2130 | 4810 |
| 587 | 20240806 | 090700 | 179731865 | 2155 | 2235 | 2235 | 2155 | 23614 |
| 588 | 20240806 | 090600 | 127221730 | 2220 | 2220 | 2220 | 2220 | 0 |
| 589 | 20240806 | 090500 | 127221730 | 2220 | 2220 | 2220 | 2220 | 0 |
| 590 | 20240806 | 090400 | 127221730 | 2220 | 2165 | 2220 | 2165 | 7116 |
| 591 | 20240806 | 090300 | 111560675 | 2165 | 2145 | 2165 | 2135 | 11673 |
| 592 | 20240806 | 090200 | 86314855 | 2130 | 2140 | 2140 | 2130 | 372 |
| 593 | 20240806 | 090100 | 85521495 | 2145 | 2100 | 2145 | 2080 | 15366 |
| 594 | 20240806 | 090000 | 53202255 | 2100 | 2020 | 2135 | 2020 | 25917 |