31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 192700 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 6114 |
| 3 | 20240806 | 192600 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 4 | 20240806 | 192500 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 5 | 20240806 | 192400 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 6 | 20240806 | 192300 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 7 | 20240806 | 192200 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 8 | 20240806 | 192100 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 9 | 20240806 | 192000 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 10 | 20240806 | 191900 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 11 | 20240806 | 191800 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 12 | 20240806 | 191700 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 13 | 20240806 | 191600 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 14 | 20240806 | 191500 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 15 | 20240806 | 191400 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 16 | 20240806 | 191300 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 17 | 20240806 | 191200 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 18 | 20240806 | 191100 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 19 | 20240806 | 191000 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 20 | 20240806 | 190900 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 21 | 20240806 | 190800 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 22 | 20240806 | 190700 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 23 | 20240806 | 190600 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 24 | 20240806 | 190500 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 25 | 20240806 | 190400 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 26 | 20240806 | 190300 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 27 | 20240806 | 190200 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 28 | 20240806 | 190100 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 29 | 20240806 | 190000 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 30 | 20240806 | 185900 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 31 | 20240806 | 185800 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 32 | 20240806 | 185700 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 6114 |
| 33 | 20240806 | 185600 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 34 | 20240806 | 185500 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 35 | 20240806 | 185400 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 36 | 20240806 | 185300 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 37 | 20240806 | 185200 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 38 | 20240806 | 185100 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 39 | 20240806 | 185000 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 40 | 20240806 | 184900 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 41 | 20240806 | 184800 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 42 | 20240806 | 184700 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 43 | 20240806 | 184600 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 44 | 20240806 | 184500 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 45 | 20240806 | 184400 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 46 | 20240806 | 184300 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 47 | 20240806 | 184200 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 48 | 20240806 | 184100 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 49 | 20240806 | 184000 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 50 | 20240806 | 183900 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 51 | 20240806 | 183800 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 52 | 20240806 | 183700 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 53 | 20240806 | 183600 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 54 | 20240806 | 183500 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 55 | 20240806 | 183400 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 56 | 20240806 | 183300 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 57 | 20240806 | 183200 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 58 | 20240806 | 183100 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 59 | 20240806 | 183000 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 60 | 20240806 | 182900 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 61 | 20240806 | 182800 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 62 | 20240806 | 182700 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 6114 |
| 63 | 20240806 | 182600 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 64 | 20240806 | 182500 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 65 | 20240806 | 182400 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 66 | 20240806 | 182300 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 67 | 20240806 | 182200 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 68 | 20240806 | 182100 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 69 | 20240806 | 182000 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 70 | 20240806 | 181900 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 71 | 20240806 | 181800 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 72 | 20240806 | 181700 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 73 | 20240806 | 181600 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 74 | 20240806 | 181500 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 75 | 20240806 | 181400 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 76 | 20240806 | 181300 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 77 | 20240806 | 181200 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 78 | 20240806 | 181100 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 79 | 20240806 | 181000 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 80 | 20240806 | 180900 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 81 | 20240806 | 180800 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 82 | 20240806 | 180700 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 83 | 20240806 | 180600 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 84 | 20240806 | 180500 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 85 | 20240806 | 180400 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 86 | 20240806 | 180300 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 87 | 20240806 | 180200 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 88 | 20240806 | 180100 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 89 | 20240806 | 180000 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 90 | 20240806 | 175900 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 91 | 20240806 | 175800 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 92 | 20240806 | 175700 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 6114 |
| 93 | 20240806 | 175600 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 94 | 20240806 | 175500 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 95 | 20240806 | 175400 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 96 | 20240806 | 175300 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 97 | 20240806 | 175200 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 98 | 20240806 | 175100 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 99 | 20240806 | 175000 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 100 | 20240806 | 174900 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 101 | 20240806 | 174800 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 102 | 20240806 | 174700 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 103 | 20240806 | 174600 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 104 | 20240806 | 174500 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 105 | 20240806 | 174400 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 106 | 20240806 | 174300 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 107 | 20240806 | 174200 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 108 | 20240806 | 174100 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 109 | 20240806 | 174000 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 110 | 20240806 | 173900 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 111 | 20240806 | 173800 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 112 | 20240806 | 173700 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 113 | 20240806 | 173600 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 114 | 20240806 | 173500 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 115 | 20240806 | 173400 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 116 | 20240806 | 173300 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 117 | 20240806 | 173200 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 118 | 20240806 | 173100 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 119 | 20240806 | 173000 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 120 | 20240806 | 172900 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 121 | 20240806 | 172800 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 122 | 20240806 | 172700 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 6114 |
| 123 | 20240806 | 172600 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 124 | 20240806 | 172500 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 125 | 20240806 | 172400 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 126 | 20240806 | 172300 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 127 | 20240806 | 172200 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 128 | 20240806 | 172100 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 129 | 20240806 | 172000 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 130 | 20240806 | 171900 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 131 | 20240806 | 171800 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 132 | 20240806 | 171700 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 133 | 20240806 | 171600 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 134 | 20240806 | 171500 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 135 | 20240806 | 171400 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 136 | 20240806 | 171300 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 137 | 20240806 | 171200 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 138 | 20240806 | 171100 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 139 | 20240806 | 171000 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 140 | 20240806 | 170900 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 141 | 20240806 | 170800 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 142 | 20240806 | 170700 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 143 | 20240806 | 170600 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 144 | 20240806 | 170500 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 145 | 20240806 | 170400 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 146 | 20240806 | 170300 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 147 | 20240806 | 170200 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 148 | 20240806 | 170100 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 149 | 20240806 | 170000 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 150 | 20240806 | 165900 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 151 | 20240806 | 165800 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 152 | 20240806 | 165700 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 6114 |
| 153 | 20240806 | 165600 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 154 | 20240806 | 165500 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 155 | 20240806 | 165400 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 156 | 20240806 | 165300 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 157 | 20240806 | 165200 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 158 | 20240806 | 165100 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 159 | 20240806 | 165000 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 160 | 20240806 | 164900 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 161 | 20240806 | 164800 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 162 | 20240806 | 164700 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 163 | 20240806 | 164600 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 164 | 20240806 | 164500 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 165 | 20240806 | 164400 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 166 | 20240806 | 164300 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 167 | 20240806 | 164200 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 168 | 20240806 | 164100 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 169 | 20240806 | 164000 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 170 | 20240806 | 163900 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 171 | 20240806 | 163800 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 172 | 20240806 | 163700 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 173 | 20240806 | 163600 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 174 | 20240806 | 163500 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 175 | 20240806 | 163400 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 176 | 20240806 | 163300 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 177 | 20240806 | 163200 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 178 | 20240806 | 163100 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 179 | 20240806 | 163000 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 180 | 20240806 | 162900 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 181 | 20240806 | 162800 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 182 | 20240806 | 162700 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 6114 |
| 183 | 20240806 | 162600 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 184 | 20240806 | 162500 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 185 | 20240806 | 162400 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 186 | 20240806 | 162300 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 187 | 20240806 | 162200 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 188 | 20240806 | 162100 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 189 | 20240806 | 162000 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 190 | 20240806 | 161900 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 191 | 20240806 | 161800 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 192 | 20240806 | 161700 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 193 | 20240806 | 161600 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 194 | 20240806 | 161500 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 195 | 20240806 | 161400 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 196 | 20240806 | 161300 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 197 | 20240806 | 161200 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 198 | 20240806 | 161100 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 199 | 20240806 | 161000 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 200 | 20240806 | 160900 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 201 | 20240806 | 160800 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 202 | 20240806 | 160700 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 203 | 20240806 | 160600 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 204 | 20240806 | 160500 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 205 | 20240806 | 160400 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 206 | 20240806 | 160300 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 207 | 20240806 | 160200 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 208 | 20240806 | 160100 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 209 | 20240806 | 160000 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 210 | 20240806 | 155900 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 211 | 20240806 | 155800 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 212 | 20240806 | 155700 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 6114 |
| 213 | 20240806 | 155600 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 214 | 20240806 | 155500 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 215 | 20240806 | 155400 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 216 | 20240806 | 155300 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 217 | 20240806 | 155200 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 218 | 20240806 | 155100 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 219 | 20240806 | 155000 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 220 | 20240806 | 154900 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 221 | 20240806 | 154800 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 222 | 20240806 | 154700 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 223 | 20240806 | 154600 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 224 | 20240806 | 154500 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 225 | 20240806 | 154400 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 226 | 20240806 | 154300 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 227 | 20240806 | 154200 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 228 | 20240806 | 154100 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 229 | 20240806 | 154000 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 230 | 20240806 | 153900 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 231 | 20240806 | 153800 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 232 | 20240806 | 153700 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 233 | 20240806 | 153600 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 234 | 20240806 | 153500 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 235 | 20240806 | 153400 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 236 | 20240806 | 153300 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 237 | 20240806 | 153200 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 238 | 20240806 | 153100 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 0 |
| 239 | 20240806 | 153000 | 2441066510 | 2805 | 2805 | 2805 | 2805 | 6114 |
| 240 | 20240806 | 152900 | 2423916740 | 2815 | 2815 | 2815 | 2815 | 0 |
| 241 | 20240806 | 152800 | 2423916740 | 2815 | 2815 | 2815 | 2815 | 0 |
| 242 | 20240806 | 152700 | 2423916740 | 2815 | 2815 | 2815 | 2815 | 0 |
| 243 | 20240806 | 152600 | 2423916740 | 2815 | 2815 | 2815 | 2815 | 0 |
| 244 | 20240806 | 152500 | 2423916740 | 2815 | 2815 | 2815 | 2815 | 0 |
| 245 | 20240806 | 152400 | 2423916740 | 2815 | 2815 | 2815 | 2815 | 0 |
| 246 | 20240806 | 152300 | 2423916740 | 2815 | 2815 | 2815 | 2815 | 0 |
| 247 | 20240806 | 152200 | 2423916740 | 2815 | 2815 | 2815 | 2815 | 0 |
| 248 | 20240806 | 152100 | 2423916740 | 2815 | 2815 | 2815 | 2815 | 0 |
| 249 | 20240806 | 152000 | 2423916740 | 2815 | 2815 | 2815 | 2815 | 0 |
| 250 | 20240806 | 151900 | 2423916740 | 2815 | 2805 | 2815 | 2805 | 941 |
| 251 | 20240806 | 151800 | 2421275145 | 2810 | 2805 | 2810 | 2805 | 12 |
| 252 | 20240806 | 151700 | 2421241430 | 2810 | 2810 | 2815 | 2810 | 1589 |
| 253 | 20240806 | 151600 | 2416776315 | 2815 | 2815 | 2815 | 2815 | 2060 |
| 254 | 20240806 | 151500 | 2410977415 | 2815 | 2815 | 2815 | 2815 | 201 |
| 255 | 20240806 | 151400 | 2410411600 | 2815 | 2810 | 2815 | 2810 | 2309 |
| 256 | 20240806 | 151300 | 2403922915 | 2810 | 2810 | 2810 | 2810 | 63 |
| 257 | 20240806 | 151200 | 2403745885 | 2810 | 2810 | 2810 | 2810 | 0 |
| 258 | 20240806 | 151100 | 2403745885 | 2810 | 2805 | 2810 | 2805 | 394 |
| 259 | 20240806 | 151000 | 2402640645 | 2810 | 2810 | 2810 | 2805 | 3511 |
| 260 | 20240806 | 150900 | 2392782685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 261 | 20240806 | 150800 | 2392782685 | 2810 | 2805 | 2810 | 2805 | 3789 |
| 262 | 20240806 | 150700 | 2382152225 | 2805 | 2805 | 2805 | 2805 | 900 |
| 263 | 20240806 | 150600 | 2379627725 | 2810 | 2810 | 2810 | 2810 | 540 |
| 264 | 20240806 | 150500 | 2378110325 | 2810 | 2810 | 2810 | 2810 | 444 |
| 265 | 20240806 | 150400 | 2376862685 | 2810 | 2815 | 2815 | 2805 | 1645 |
| 266 | 20240806 | 150300 | 2372242730 | 2815 | 2810 | 2815 | 2810 | 1482 |
| 267 | 20240806 | 150200 | 2368077590 | 2810 | 2810 | 2810 | 2810 | 920 |
| 268 | 20240806 | 150100 | 2365492390 | 2815 | 2805 | 2815 | 2800 | 5443 |
| 269 | 20240806 | 150000 | 2350205645 | 2810 | 2810 | 2810 | 2810 | 1 |
| 270 | 20240806 | 145900 | 2350202835 | 2810 | 2805 | 2810 | 2805 | 641 |
| 271 | 20240806 | 145800 | 2348403540 | 2805 | 2805 | 2805 | 2805 | 0 |
| 272 | 20240806 | 145700 | 2348403540 | 2805 | 2805 | 2805 | 2805 | 0 |
| 273 | 20240806 | 145600 | 2348403540 | 2805 | 2805 | 2805 | 2805 | 250 |
| 274 | 20240806 | 145500 | 2347702290 | 2805 | 2810 | 2810 | 2805 | 50 |
| 275 | 20240806 | 145400 | 2347561990 | 2810 | 2810 | 2810 | 2805 | 7 |
| 276 | 20240806 | 145300 | 2347542345 | 2810 | 2805 | 2810 | 2805 | 2620 |
| 277 | 20240806 | 145200 | 2340187695 | 2805 | 2805 | 2805 | 2805 | 723 |
| 278 | 20240806 | 145100 | 2338159680 | 2805 | 2805 | 2805 | 2805 | 400 |
| 279 | 20240806 | 145000 | 2337037680 | 2805 | 2805 | 2805 | 2805 | 0 |
| 280 | 20240806 | 144900 | 2337037680 | 2805 | 2795 | 2805 | 2795 | 320 |
| 281 | 20240806 | 144800 | 2336141010 | 2790 | 2790 | 2790 | 2790 | 0 |
| 282 | 20240806 | 144700 | 2336141010 | 2790 | 2805 | 2805 | 2790 | 1050 |
| 283 | 20240806 | 144600 | 2333198635 | 2805 | 2805 | 2805 | 2805 | 1180 |
| 284 | 20240806 | 144500 | 2329888735 | 2805 | 2805 | 2805 | 2805 | 189 |
| 285 | 20240806 | 144400 | 2329358590 | 2805 | 2805 | 2805 | 2805 | 1 |
| 286 | 20240806 | 144300 | 2329355785 | 2805 | 2795 | 2805 | 2790 | 756 |
| 287 | 20240806 | 144200 | 2327236700 | 2790 | 2790 | 2790 | 2790 | 500 |
| 288 | 20240806 | 144100 | 2325841700 | 2795 | 2795 | 2795 | 2795 | 700 |
| 289 | 20240806 | 144000 | 2323885200 | 2800 | 2790 | 2800 | 2790 | 1001 |
| 290 | 20240806 | 143900 | 2321092400 | 2790 | 2790 | 2790 | 2790 | 0 |
| 291 | 20240806 | 143800 | 2321092400 | 2790 | 2790 | 2790 | 2790 | 31 |
| 292 | 20240806 | 143700 | 2321005910 | 2805 | 2795 | 2805 | 2795 | 50 |
| 293 | 20240806 | 143600 | 2320865780 | 2795 | 2795 | 2795 | 2795 | 9 |
| 294 | 20240806 | 143500 | 2320840625 | 2790 | 2800 | 2800 | 2790 | 246 |
| 295 | 20240806 | 143400 | 2320153675 | 2800 | 2800 | 2800 | 2800 | 18 |
| 296 | 20240806 | 143300 | 2320103275 | 2800 | 2795 | 2800 | 2790 | 1704 |
| 297 | 20240806 | 143200 | 2315341750 | 2795 | 2795 | 2800 | 2795 | 227 |
| 298 | 20240806 | 143100 | 2314706335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 299 | 20240806 | 143000 | 2314706335 | 2800 | 2800 | 2800 | 2800 | 428 |
| 300 | 20240806 | 142900 | 2313507935 | 2800 | 2800 | 2800 | 2800 | 834 |
| 301 | 20240806 | 142800 | 2311172735 | 2800 | 2805 | 2805 | 2800 | 467 |
| 302 | 20240806 | 142700 | 2309864350 | 2805 | 2805 | 2805 | 2805 | 448 |
| 303 | 20240806 | 142600 | 2308607710 | 2805 | 2805 | 2805 | 2805 | 3 |
| 304 | 20240806 | 142500 | 2308599295 | 2805 | 2805 | 2805 | 2805 | 100 |
| 305 | 20240806 | 142400 | 2308318795 | 2800 | 2800 | 2800 | 2800 | 450 |
| 306 | 20240806 | 142300 | 2307058795 | 2800 | 2800 | 2800 | 2800 | 346 |
| 307 | 20240806 | 142200 | 2306089995 | 2795 | 2800 | 2800 | 2795 | 70 |
| 308 | 20240806 | 142100 | 2305894095 | 2800 | 2795 | 2800 | 2795 | 558 |
| 309 | 20240806 | 142000 | 2304331715 | 2800 | 2795 | 2800 | 2790 | 678 |
| 310 | 20240806 | 141900 | 2302434505 | 2785 | 2785 | 2785 | 2785 | 0 |
| 311 | 20240806 | 141800 | 2302434505 | 2785 | 2790 | 2790 | 2785 | 1300 |
| 312 | 20240806 | 141700 | 2298813640 | 2790 | 2795 | 2795 | 2790 | 888 |
| 313 | 20240806 | 141600 | 2296331850 | 2790 | 2795 | 2795 | 2790 | 1093 |
| 314 | 20240806 | 141500 | 2293277415 | 2785 | 2785 | 2785 | 2785 | 0 |
| 315 | 20240806 | 141400 | 2293277415 | 2785 | 2785 | 2785 | 2785 | 407 |
| 316 | 20240806 | 141300 | 2292143920 | 2795 | 2795 | 2795 | 2795 | 1 |
| 317 | 20240806 | 141200 | 2292141125 | 2785 | 2790 | 2795 | 2785 | 173 |
| 318 | 20240806 | 141100 | 2291659200 | 2790 | 2790 | 2790 | 2790 | 1 |
| 319 | 20240806 | 141000 | 2291656410 | 2790 | 2790 | 2790 | 2790 | 400 |
| 320 | 20240806 | 140900 | 2290540410 | 2790 | 2790 | 2790 | 2790 | 50 |
| 321 | 20240806 | 140800 | 2290400910 | 2795 | 2795 | 2795 | 2795 | 10 |
| 322 | 20240806 | 140700 | 2290372960 | 2795 | 2790 | 2795 | 2790 | 266 |
| 323 | 20240806 | 140600 | 2289630640 | 2790 | 2790 | 2790 | 2790 | 56 |
| 324 | 20240806 | 140500 | 2289474400 | 2790 | 2790 | 2790 | 2790 | 0 |
| 325 | 20240806 | 140400 | 2289474400 | 2790 | 2790 | 2790 | 2790 | 135 |
| 326 | 20240806 | 140300 | 2289097750 | 2795 | 2790 | 2795 | 2790 | 201 |
| 327 | 20240806 | 140200 | 2288536455 | 2790 | 2790 | 2790 | 2790 | 40 |
| 328 | 20240806 | 140100 | 2288424855 | 2795 | 2795 | 2795 | 2795 | 130 |
| 329 | 20240806 | 140000 | 2288061505 | 2795 | 2795 | 2795 | 2795 | 1 |
| 330 | 20240806 | 135900 | 2288058710 | 2790 | 2790 | 2790 | 2790 | 10 |
| 331 | 20240806 | 135800 | 2288030810 | 2795 | 2785 | 2795 | 2785 | 136 |
| 332 | 20240806 | 135700 | 2287651690 | 2795 | 2785 | 2795 | 2785 | 1003 |
| 333 | 20240806 | 135600 | 2284848335 | 2785 | 2785 | 2785 | 2785 | 278 |
| 334 | 20240806 | 135500 | 2284074105 | 2790 | 2790 | 2790 | 2790 | 0 |
| 335 | 20240806 | 135400 | 2284074105 | 2790 | 2790 | 2790 | 2790 | 643 |
| 336 | 20240806 | 135300 | 2282280135 | 2790 | 2790 | 2790 | 2790 | 857 |
| 337 | 20240806 | 135200 | 2279889105 | 2790 | 2790 | 2790 | 2790 | 705 |
| 338 | 20240806 | 135100 | 2277922155 | 2795 | 2795 | 2795 | 2795 | 510 |
| 339 | 20240806 | 135000 | 2276496705 | 2795 | 2795 | 2795 | 2795 | 1 |
| 340 | 20240806 | 134900 | 2276493910 | 2800 | 2800 | 2800 | 2800 | 1 |
| 341 | 20240806 | 134800 | 2276491110 | 2795 | 2795 | 2795 | 2795 | 1133 |
| 342 | 20240806 | 134700 | 2273324375 | 2800 | 2800 | 2800 | 2800 | 0 |
| 343 | 20240806 | 134600 | 2273324375 | 2800 | 2800 | 2800 | 2800 | 0 |
| 344 | 20240806 | 134500 | 2273324375 | 2800 | 2800 | 2800 | 2800 | 12 |
| 345 | 20240806 | 134400 | 2273290775 | 2800 | 2795 | 2800 | 2795 | 343 |
| 346 | 20240806 | 134300 | 2272331910 | 2800 | 2800 | 2800 | 2795 | 13 |
| 347 | 20240806 | 134200 | 2272295560 | 2800 | 2800 | 2800 | 2800 | 10 |
| 348 | 20240806 | 134100 | 2272267560 | 2800 | 2795 | 2800 | 2795 | 492 |
| 349 | 20240806 | 134000 | 2270892375 | 2800 | 2800 | 2800 | 2800 | 117 |
| 350 | 20240806 | 133900 | 2270564775 | 2800 | 2800 | 2800 | 2800 | 0 |
| 351 | 20240806 | 133800 | 2270564775 | 2800 | 2800 | 2800 | 2800 | 0 |
| 352 | 20240806 | 133700 | 2270564775 | 2800 | 2790 | 2800 | 2790 | 762 |
| 353 | 20240806 | 133600 | 2268433095 | 2795 | 2795 | 2795 | 2795 | 112 |
| 354 | 20240806 | 133500 | 2268120055 | 2795 | 2795 | 2795 | 2795 | 0 |
| 355 | 20240806 | 133400 | 2268120055 | 2795 | 2795 | 2795 | 2795 | 914 |
| 356 | 20240806 | 133300 | 2265565425 | 2800 | 2800 | 2800 | 2800 | 41 |
| 357 | 20240806 | 133200 | 2265450625 | 2800 | 2800 | 2800 | 2795 | 368 |
| 358 | 20240806 | 133100 | 2264420280 | 2810 | 2810 | 2810 | 2810 | 0 |
| 359 | 20240806 | 133000 | 2264420280 | 2810 | 2810 | 2810 | 2810 | 0 |
| 360 | 20240806 | 132900 | 2264420280 | 2810 | 2810 | 2810 | 2810 | 500 |
| 361 | 20240806 | 132800 | 2263015280 | 2810 | 2800 | 2810 | 2800 | 3 |
| 362 | 20240806 | 132700 | 2263006870 | 2800 | 2810 | 2810 | 2800 | 237 |
| 363 | 20240806 | 132600 | 2262343230 | 2805 | 2805 | 2805 | 2805 | 1012 |
| 364 | 20240806 | 132500 | 2259504570 | 2800 | 2800 | 2800 | 2800 | 200 |
| 365 | 20240806 | 132400 | 2258944570 | 2795 | 2795 | 2795 | 2795 | 0 |
| 366 | 20240806 | 132300 | 2258944570 | 2795 | 2795 | 2795 | 2795 | 0 |
| 367 | 20240806 | 132200 | 2258944570 | 2795 | 2795 | 2795 | 2795 | 2820 |
| 368 | 20240806 | 132100 | 2251062670 | 2795 | 2810 | 2810 | 2795 | 7925 |
| 369 | 20240806 | 132000 | 2228860485 | 2810 | 2810 | 2810 | 2810 | 429 |
| 370 | 20240806 | 131900 | 2227654995 | 2810 | 2810 | 2810 | 2810 | 710 |
| 371 | 20240806 | 131800 | 2225659895 | 2810 | 2810 | 2810 | 2810 | 544 |
| 372 | 20240806 | 131700 | 2224131255 | 2815 | 2815 | 2815 | 2815 | 0 |
| 373 | 20240806 | 131600 | 2224131255 | 2815 | 2815 | 2815 | 2815 | 2 |
| 374 | 20240806 | 131500 | 2224125625 | 2815 | 2815 | 2815 | 2815 | 327 |
| 375 | 20240806 | 131400 | 2223205120 | 2815 | 2815 | 2815 | 2815 | 1 |
| 376 | 20240806 | 131300 | 2223202305 | 2810 | 2810 | 2810 | 2810 | 1 |
| 377 | 20240806 | 131200 | 2223199495 | 2805 | 2805 | 2805 | 2805 | 0 |
| 378 | 20240806 | 131100 | 2223199495 | 2805 | 2805 | 2805 | 2805 | 0 |
| 379 | 20240806 | 131000 | 2223199495 | 2805 | 2805 | 2805 | 2805 | 186 |
| 380 | 20240806 | 130900 | 2222677765 | 2810 | 2810 | 2810 | 2810 | 200 |
| 381 | 20240806 | 130800 | 2222115765 | 2810 | 2820 | 2820 | 2810 | 229 |
| 382 | 20240806 | 130700 | 2221472045 | 2820 | 2815 | 2820 | 2815 | 100 |
| 383 | 20240806 | 130600 | 2221190225 | 2820 | 2820 | 2820 | 2820 | 0 |
| 384 | 20240806 | 130500 | 2221190225 | 2820 | 2820 | 2820 | 2820 | 2 |
| 385 | 20240806 | 130400 | 2221184585 | 2815 | 2815 | 2815 | 2815 | 144 |
| 386 | 20240806 | 130300 | 2220779225 | 2815 | 2815 | 2820 | 2815 | 8 |
| 387 | 20240806 | 130200 | 2220756700 | 2805 | 2805 | 2805 | 2805 | 0 |
| 388 | 20240806 | 130100 | 2220756700 | 2805 | 2805 | 2805 | 2805 | 0 |
| 389 | 20240806 | 130000 | 2220756700 | 2805 | 2805 | 2805 | 2805 | 1 |
| 390 | 20240806 | 125900 | 2220753895 | 2820 | 2820 | 2820 | 2820 | 0 |
| 391 | 20240806 | 125800 | 2220753895 | 2820 | 2810 | 2820 | 2810 | 15313 |
| 392 | 20240806 | 125700 | 2177648295 | 2810 | 2810 | 2810 | 2810 | 999 |
| 393 | 20240806 | 125600 | 2174841105 | 2815 | 2815 | 2815 | 2815 | 0 |
| 394 | 20240806 | 125500 | 2174841105 | 2815 | 2815 | 2815 | 2815 | 0 |
| 395 | 20240806 | 125400 | 2174841105 | 2815 | 2815 | 2815 | 2815 | 0 |
| 396 | 20240806 | 125300 | 2174841105 | 2815 | 2815 | 2815 | 2815 | 200 |
| 397 | 20240806 | 125200 | 2174278105 | 2815 | 2815 | 2815 | 2815 | 100 |
| 398 | 20240806 | 125100 | 2173996605 | 2810 | 2810 | 2810 | 2810 | 178 |
| 399 | 20240806 | 125000 | 2173496425 | 2815 | 2815 | 2815 | 2815 | 0 |
| 400 | 20240806 | 124900 | 2173496425 | 2815 | 2815 | 2815 | 2815 | 2024 |
| 401 | 20240806 | 124800 | 2167798865 | 2805 | 2805 | 2810 | 2805 | 359 |
| 402 | 20240806 | 124700 | 2166790090 | 2805 | 2805 | 2805 | 2805 | 0 |
| 403 | 20240806 | 124600 | 2166790090 | 2805 | 2805 | 2805 | 2805 | 104 |
| 404 | 20240806 | 124500 | 2166498370 | 2805 | 2805 | 2805 | 2805 | 395 |
| 405 | 20240806 | 124400 | 2165390395 | 2805 | 2805 | 2805 | 2805 | 1079 |
| 406 | 20240806 | 124300 | 2162363800 | 2805 | 2805 | 2805 | 2805 | 453 |
| 407 | 20240806 | 124200 | 2161093135 | 2805 | 2805 | 2805 | 2805 | 5 |
| 408 | 20240806 | 124100 | 2161079110 | 2805 | 2805 | 2805 | 2805 | 466 |
| 409 | 20240806 | 124000 | 2159771980 | 2800 | 2800 | 2800 | 2800 | 2752 |
| 410 | 20240806 | 123900 | 2152066380 | 2795 | 2800 | 2800 | 2795 | 716 |
| 411 | 20240806 | 123800 | 2150062330 | 2800 | 2800 | 2800 | 2800 | 0 |
| 412 | 20240806 | 123700 | 2150062330 | 2800 | 2800 | 2800 | 2800 | 1834 |
| 413 | 20240806 | 123600 | 2144927130 | 2795 | 2795 | 2795 | 2795 | 0 |
| 414 | 20240806 | 123500 | 2144927130 | 2795 | 2795 | 2795 | 2795 | 500 |
| 415 | 20240806 | 123400 | 2143529630 | 2795 | 2795 | 2795 | 2795 | 300 |
| 416 | 20240806 | 123300 | 2142691130 | 2795 | 2795 | 2795 | 2795 | 0 |
| 417 | 20240806 | 123200 | 2142691130 | 2795 | 2795 | 2795 | 2795 | 0 |
| 418 | 20240806 | 123100 | 2142691130 | 2795 | 2795 | 2795 | 2795 | 100 |
| 419 | 20240806 | 123000 | 2142411630 | 2800 | 2800 | 2800 | 2800 | 20 |
| 420 | 20240806 | 122900 | 2142355630 | 2795 | 2795 | 2795 | 2795 | 2 |
| 421 | 20240806 | 122800 | 2142350040 | 2800 | 2800 | 2800 | 2800 | 0 |
| 422 | 20240806 | 122700 | 2142350040 | 2800 | 2800 | 2800 | 2800 | 1 |
| 423 | 20240806 | 122600 | 2142347240 | 2800 | 2800 | 2800 | 2800 | 73 |
| 424 | 20240806 | 122500 | 2142142840 | 2800 | 2800 | 2800 | 2800 | 1 |
| 425 | 20240806 | 122400 | 2142140040 | 2795 | 2795 | 2795 | 2795 | 0 |
| 426 | 20240806 | 122300 | 2142140040 | 2795 | 2795 | 2795 | 2795 | 80 |
| 427 | 20240806 | 122200 | 2141916440 | 2790 | 2790 | 2790 | 2790 | 9 |
| 428 | 20240806 | 122100 | 2141891330 | 2795 | 2795 | 2795 | 2795 | 300 |
| 429 | 20240806 | 122000 | 2141052830 | 2790 | 2785 | 2790 | 2785 | 354 |
| 430 | 20240806 | 121900 | 2140065175 | 2790 | 2780 | 2790 | 2775 | 1348 |
| 431 | 20240806 | 121800 | 2136315200 | 2785 | 2785 | 2785 | 2785 | 1276 |
| 432 | 20240806 | 121700 | 2132761540 | 2790 | 2780 | 2790 | 2775 | 5001 |
| 433 | 20240806 | 121600 | 2118869460 | 2795 | 2785 | 2795 | 2785 | 12 |
| 434 | 20240806 | 121500 | 2118836015 | 2790 | 2785 | 2790 | 2785 | 112 |
| 435 | 20240806 | 121400 | 2118523565 | 2785 | 2785 | 2785 | 2785 | 6 |
| 436 | 20240806 | 121300 | 2118506855 | 2790 | 2780 | 2790 | 2780 | 33 |
| 437 | 20240806 | 121200 | 2118414995 | 2785 | 2790 | 2790 | 2780 | 2060 |
| 438 | 20240806 | 121100 | 2112682645 | 2790 | 2790 | 2795 | 2785 | 1022 |
| 439 | 20240806 | 121000 | 2109834345 | 2795 | 2795 | 2795 | 2795 | 1 |
| 440 | 20240806 | 120900 | 2109831550 | 2795 | 2795 | 2795 | 2795 | 46 |
| 441 | 20240806 | 120800 | 2109702980 | 2790 | 2790 | 2790 | 2790 | 0 |
| 442 | 20240806 | 120700 | 2109702980 | 2790 | 2790 | 2790 | 2790 | 6 |
| 443 | 20240806 | 120600 | 2109686240 | 2790 | 2795 | 2795 | 2790 | 207 |
| 444 | 20240806 | 120500 | 2109107710 | 2785 | 2785 | 2785 | 2785 | 200 |
| 445 | 20240806 | 120400 | 2108550710 | 2785 | 2785 | 2785 | 2785 | 22 |
| 446 | 20240806 | 120300 | 2108489440 | 2785 | 2785 | 2785 | 2785 | 1430 |
| 447 | 20240806 | 120200 | 2104506890 | 2780 | 2780 | 2780 | 2780 | 214 |
| 448 | 20240806 | 120100 | 2103911970 | 2780 | 2780 | 2780 | 2780 | 193 |
| 449 | 20240806 | 120000 | 2103375430 | 2780 | 2780 | 2780 | 2780 | 224 |
| 450 | 20240806 | 115900 | 2102752710 | 2780 | 2780 | 2780 | 2780 | 21 |
| 451 | 20240806 | 115800 | 2102694330 | 2785 | 2790 | 2795 | 2785 | 3853 |
| 452 | 20240806 | 115700 | 2091956170 | 2790 | 2790 | 2790 | 2790 | 0 |
| 453 | 20240806 | 115600 | 2091956170 | 2790 | 2790 | 2790 | 2790 | 2 |
| 454 | 20240806 | 115500 | 2091950590 | 2790 | 2795 | 2795 | 2790 | 1330 |
| 455 | 20240806 | 115400 | 2088239885 | 2795 | 2795 | 2795 | 2795 | 301 |
| 456 | 20240806 | 115300 | 2087398590 | 2805 | 2800 | 2805 | 2800 | 2574 |
| 457 | 20240806 | 115200 | 2080189680 | 2800 | 2800 | 2800 | 2800 | 0 |
| 458 | 20240806 | 115100 | 2080189680 | 2800 | 2800 | 2800 | 2795 | 521 |
| 459 | 20240806 | 115000 | 2078730955 | 2800 | 2800 | 2800 | 2800 | 9 |
| 460 | 20240806 | 114900 | 2078705755 | 2795 | 2795 | 2795 | 2795 | 0 |
| 461 | 20240806 | 114800 | 2078705755 | 2795 | 2795 | 2795 | 2795 | 429 |
| 462 | 20240806 | 114700 | 2077506700 | 2790 | 2790 | 2790 | 2790 | 80 |
| 463 | 20240806 | 114600 | 2077283500 | 2790 | 2790 | 2790 | 2790 | 335 |
| 464 | 20240806 | 114500 | 2076348850 | 2790 | 2790 | 2790 | 2790 | 0 |
| 465 | 20240806 | 114400 | 2076348850 | 2790 | 2795 | 2795 | 2790 | 39 |
| 466 | 20240806 | 114300 | 2076239860 | 2795 | 2795 | 2800 | 2795 | 402 |
| 467 | 20240806 | 114200 | 2075116220 | 2795 | 2795 | 2795 | 2795 | 809 |
| 468 | 20240806 | 114100 | 2072855065 | 2800 | 2800 | 2800 | 2800 | 300 |
| 469 | 20240806 | 114000 | 2072015065 | 2800 | 2790 | 2800 | 2790 | 19488 |
| 470 | 20240806 | 113900 | 2017618075 | 2785 | 2785 | 2785 | 2785 | 2500 |
| 471 | 20240806 | 113800 | 2010655575 | 2790 | 2790 | 2790 | 2790 | 200 |
| 472 | 20240806 | 113700 | 2010097575 | 2790 | 2790 | 2790 | 2790 | 6359 |
| 473 | 20240806 | 113600 | 1992355965 | 2790 | 2790 | 2790 | 2790 | 1250 |
| 474 | 20240806 | 113500 | 1988868465 | 2795 | 2795 | 2795 | 2790 | 17 |
| 475 | 20240806 | 113400 | 1988821005 | 2795 | 2795 | 2795 | 2795 | 7 |
| 476 | 20240806 | 113300 | 1988801440 | 2795 | 2795 | 2795 | 2795 | 200 |
| 477 | 20240806 | 113200 | 1988242440 | 2795 | 2795 | 2795 | 2795 | 155 |
| 478 | 20240806 | 113100 | 1987809215 | 2790 | 2795 | 2795 | 2790 | 1836 |
| 479 | 20240806 | 113000 | 1982677600 | 2795 | 2795 | 2795 | 2795 | 2 |
| 480 | 20240806 | 112900 | 1982672010 | 2790 | 2795 | 2795 | 2790 | 102 |
| 481 | 20240806 | 112800 | 1982386925 | 2795 | 2800 | 2800 | 2795 | 838 |
| 482 | 20240806 | 112700 | 1980042040 | 2795 | 2795 | 2795 | 2795 | 490 |
| 483 | 20240806 | 112600 | 1978672490 | 2795 | 2790 | 2800 | 2790 | 812 |
| 484 | 20240806 | 112500 | 1976399535 | 2790 | 2790 | 2790 | 2790 | 16900 |
| 485 | 20240806 | 112400 | 1929248535 | 2790 | 2800 | 2800 | 2790 | 4200 |
| 486 | 20240806 | 112300 | 1917528535 | 2800 | 2800 | 2800 | 2800 | 8267 |
| 487 | 20240806 | 112200 | 1894380935 | 2800 | 2800 | 2800 | 2800 | 1 |
| 488 | 20240806 | 112100 | 1894378135 | 2790 | 2795 | 2800 | 2790 | 5500 |
| 489 | 20240806 | 112000 | 1879028190 | 2800 | 2800 | 2800 | 2800 | 0 |
| 490 | 20240806 | 111900 | 1879028190 | 2800 | 2800 | 2800 | 2800 | 1 |
| 491 | 20240806 | 111800 | 1879025390 | 2795 | 2795 | 2795 | 2795 | 33 |
| 492 | 20240806 | 111700 | 1878933155 | 2805 | 2800 | 2805 | 2800 | 844 |
| 493 | 20240806 | 111600 | 1876569950 | 2800 | 2785 | 2800 | 2785 | 4357 |
| 494 | 20240806 | 111500 | 1864418240 | 2780 | 2780 | 2780 | 2780 | 111 |
| 495 | 20240806 | 111400 | 1864109660 | 2775 | 2775 | 2775 | 2775 | 0 |
| 496 | 20240806 | 111300 | 1864109660 | 2775 | 2780 | 2780 | 2775 | 45757 |
| 497 | 20240806 | 111200 | 1736905705 | 2780 | 2780 | 2790 | 2780 | 1052 |
| 498 | 20240806 | 111100 | 1733981135 | 2780 | 2785 | 2785 | 2780 | 941 |
| 499 | 20240806 | 111000 | 1731365120 | 2780 | 2780 | 2780 | 2780 | 2000 |
| 500 | 20240806 | 110900 | 1725805120 | 2785 | 2785 | 2785 | 2785 | 0 |
| 501 | 20240806 | 110800 | 1725805120 | 2785 | 2790 | 2790 | 2785 | 17 |
| 502 | 20240806 | 110700 | 1725757710 | 2790 | 2780 | 2790 | 2780 | 545 |
| 503 | 20240806 | 110600 | 1724241675 | 2780 | 2780 | 2780 | 2780 | 1 |
| 504 | 20240806 | 110500 | 1724238895 | 2780 | 2780 | 2780 | 2780 | 308 |
| 505 | 20240806 | 110400 | 1723382655 | 2780 | 2775 | 2785 | 2770 | 1690 |
| 506 | 20240806 | 110300 | 1718685445 | 2775 | 2785 | 2785 | 2775 | 2005 |
| 507 | 20240806 | 110200 | 1713117750 | 2780 | 2780 | 2780 | 2780 | 725 |
| 508 | 20240806 | 110100 | 1711102250 | 2780 | 2785 | 2785 | 2780 | 1360 |
| 509 | 20240806 | 110000 | 1707319650 | 2780 | 2785 | 2785 | 2780 | 463 |
| 510 | 20240806 | 105900 | 1706030345 | 2785 | 2785 | 2785 | 2785 | 1 |
| 511 | 20240806 | 105800 | 1706027560 | 2785 | 2785 | 2785 | 2785 | 468 |
| 512 | 20240806 | 105700 | 1704724180 | 2785 | 2785 | 2785 | 2780 | 136 |
| 513 | 20240806 | 105600 | 1704345515 | 2785 | 2790 | 2790 | 2780 | 2253 |
| 514 | 20240806 | 105500 | 1698074050 | 2790 | 2785 | 2790 | 2785 | 80 |
| 515 | 20240806 | 105400 | 1697851245 | 2790 | 2790 | 2790 | 2790 | 56 |
| 516 | 20240806 | 105300 | 1697695005 | 2785 | 2790 | 2790 | 2785 | 680 |
| 517 | 20240806 | 105200 | 1695799305 | 2780 | 2790 | 2790 | 2780 | 668 |
| 518 | 20240806 | 105100 | 1693938520 | 2785 | 2785 | 2785 | 2785 | 198 |
| 519 | 20240806 | 105000 | 1693387090 | 2785 | 2780 | 2785 | 2780 | 203 |
| 520 | 20240806 | 104900 | 1692822740 | 2790 | 2790 | 2790 | 2790 | 1130 |
| 521 | 20240806 | 104800 | 1689670040 | 2790 | 2775 | 2790 | 2775 | 1800 |
| 522 | 20240806 | 104700 | 1684672370 | 2770 | 2760 | 2770 | 2760 | 1596 |
| 523 | 20240806 | 104600 | 1680251950 | 2755 | 2765 | 2765 | 2755 | 1054 |
| 524 | 20240806 | 104500 | 1677342630 | 2755 | 2745 | 2755 | 2740 | 1033 |
| 525 | 20240806 | 104400 | 1674505020 | 2755 | 2770 | 2770 | 2740 | 6217 |
| 526 | 20240806 | 104300 | 1657388425 | 2770 | 2770 | 2770 | 2770 | 4 |
| 527 | 20240806 | 104200 | 1657377345 | 2770 | 2750 | 2770 | 2750 | 1141 |
| 528 | 20240806 | 104100 | 1654239295 | 2770 | 2750 | 2770 | 2750 | 174 |
| 529 | 20240806 | 104000 | 1653760715 | 2740 | 2770 | 2770 | 2740 | 6073 |
| 530 | 20240806 | 103900 | 1637072725 | 2770 | 2770 | 2770 | 2760 | 121 |
| 531 | 20240806 | 103800 | 1636737565 | 2770 | 2790 | 2790 | 2755 | 5957 |
| 532 | 20240806 | 103700 | 1620200775 | 2790 | 2780 | 2790 | 2780 | 1107 |
| 533 | 20240806 | 103600 | 1617122775 | 2785 | 2785 | 2785 | 2785 | 2726 |
| 534 | 20240806 | 103500 | 1609530865 | 2785 | 2785 | 2785 | 2785 | 800 |
| 535 | 20240806 | 103400 | 1607302865 | 2790 | 2790 | 2795 | 2790 | 4395 |
| 536 | 20240806 | 103300 | 1595040295 | 2790 | 2790 | 2790 | 2790 | 202 |
| 537 | 20240806 | 103200 | 1594476715 | 2795 | 2795 | 2795 | 2790 | 2958 |
| 538 | 20240806 | 103100 | 1586222910 | 2790 | 2795 | 2795 | 2790 | 314 |
| 539 | 20240806 | 103000 | 1585346845 | 2795 | 2800 | 2800 | 2795 | 26202 |
| 540 | 20240806 | 102900 | 1512021550 | 2810 | 2805 | 2810 | 2800 | 382 |
| 541 | 20240806 | 102800 | 1510950895 | 2805 | 2810 | 2810 | 2805 | 1054 |
| 542 | 20240806 | 102700 | 1507989655 | 2810 | 2810 | 2810 | 2805 | 3562 |
| 543 | 20240806 | 102600 | 1497997035 | 2810 | 2810 | 2810 | 2810 | 182 |
| 544 | 20240806 | 102500 | 1497485615 | 2805 | 2815 | 2815 | 2805 | 319 |
| 545 | 20240806 | 102400 | 1496590370 | 2815 | 2810 | 2815 | 2805 | 1477 |
| 546 | 20240806 | 102300 | 1492442860 | 2810 | 2805 | 2810 | 2805 | 823 |
| 547 | 20240806 | 102200 | 1490132760 | 2810 | 2810 | 2810 | 2810 | 2340 |
| 548 | 20240806 | 102100 | 1483557360 | 2810 | 2815 | 2815 | 2810 | 4300 |
| 549 | 20240806 | 102000 | 1471453360 | 2815 | 2820 | 2820 | 2815 | 435 |
| 550 | 20240806 | 101900 | 1470228815 | 2820 | 2815 | 2825 | 2815 | 1045 |
| 551 | 20240806 | 101800 | 1467287105 | 2825 | 2820 | 2825 | 2815 | 1909 |
| 552 | 20240806 | 101700 | 1461903880 | 2830 | 2820 | 2830 | 2820 | 501 |
| 553 | 20240806 | 101600 | 1460491050 | 2830 | 2825 | 2830 | 2820 | 1855 |
| 554 | 20240806 | 101500 | 1455250800 | 2830 | 2825 | 2830 | 2825 | 181 |
| 555 | 20240806 | 101400 | 1454739470 | 2820 | 2820 | 2820 | 2820 | 10 |
| 556 | 20240806 | 101300 | 1454711270 | 2815 | 2815 | 2815 | 2815 | 520 |
| 557 | 20240806 | 101200 | 1453247470 | 2815 | 2820 | 2820 | 2815 | 30 |
| 558 | 20240806 | 101100 | 1453163015 | 2815 | 2815 | 2815 | 2815 | 0 |
| 559 | 20240806 | 101000 | 1453163015 | 2815 | 2820 | 2820 | 2815 | 112 |
| 560 | 20240806 | 100900 | 1452847585 | 2810 | 2810 | 2810 | 2810 | 2333 |
| 561 | 20240806 | 100800 | 1446291855 | 2810 | 2825 | 2830 | 2810 | 7372 |
| 562 | 20240806 | 100700 | 1425512600 | 2830 | 2825 | 2830 | 2825 | 69 |
| 563 | 20240806 | 100600 | 1425317430 | 2830 | 2830 | 2830 | 2825 | 2649 |
| 564 | 20240806 | 100500 | 1417820910 | 2825 | 2825 | 2825 | 2825 | 389 |
| 565 | 20240806 | 100400 | 1416721985 | 2830 | 2830 | 2830 | 2830 | 3 |
| 566 | 20240806 | 100300 | 1416713495 | 2825 | 2825 | 2825 | 2825 | 20 |
| 567 | 20240806 | 100200 | 1416656995 | 2830 | 2840 | 2840 | 2830 | 537 |
| 568 | 20240806 | 100100 | 1415137275 | 2840 | 2830 | 2840 | 2830 | 51 |
| 569 | 20240806 | 100000 | 1414992935 | 2840 | 2835 | 2840 | 2835 | 116 |
| 570 | 20240806 | 095900 | 1414663895 | 2835 | 2840 | 2840 | 2835 | 503 |
| 571 | 20240806 | 095800 | 1413237475 | 2845 | 2845 | 2845 | 2825 | 249 |
| 572 | 20240806 | 095700 | 1412530070 | 2845 | 2845 | 2845 | 2845 | 115 |
| 573 | 20240806 | 095600 | 1412202895 | 2825 | 2825 | 2825 | 2825 | 40 |
| 574 | 20240806 | 095500 | 1412089895 | 2845 | 2845 | 2845 | 2825 | 83 |
| 575 | 20240806 | 095400 | 1411855360 | 2845 | 2835 | 2845 | 2825 | 1058 |
| 576 | 20240806 | 095300 | 1408852485 | 2835 | 2835 | 2835 | 2825 | 1050 |
| 577 | 20240806 | 095200 | 1405881110 | 2835 | 2830 | 2835 | 2825 | 5044 |
| 578 | 20240806 | 095100 | 1391606645 | 2830 | 2820 | 2830 | 2820 | 5035 |
| 579 | 20240806 | 095000 | 1377357915 | 2825 | 2820 | 2825 | 2820 | 8461 |
| 580 | 20240806 | 094900 | 1353491945 | 2810 | 2810 | 2820 | 2810 | 1146 |
| 581 | 20240806 | 094800 | 1350263690 | 2810 | 2815 | 2820 | 2810 | 19907 |
| 582 | 20240806 | 094700 | 1294227155 | 2810 | 2815 | 2815 | 2810 | 776 |
| 583 | 20240806 | 094600 | 1292046335 | 2810 | 2805 | 2810 | 2805 | 1152 |
| 584 | 20240806 | 094500 | 1288811225 | 2805 | 2805 | 2815 | 2795 | 12684 |
| 585 | 20240806 | 094400 | 1253273915 | 2805 | 2810 | 2820 | 2805 | 1607 |
| 586 | 20240806 | 094300 | 1248762220 | 2810 | 2815 | 2820 | 2810 | 2671 |
| 587 | 20240806 | 094200 | 1241242780 | 2815 | 2815 | 2815 | 2810 | 1228 |
| 588 | 20240806 | 094100 | 1237786215 | 2810 | 2810 | 2810 | 2810 | 378 |
| 589 | 20240806 | 094000 | 1236724035 | 2810 | 2805 | 2810 | 2805 | 7061 |
| 590 | 20240806 | 093900 | 1216889230 | 2805 | 2805 | 2810 | 2805 | 1641 |
| 591 | 20240806 | 093800 | 1212285975 | 2800 | 2805 | 2805 | 2800 | 10834 |
| 592 | 20240806 | 093700 | 1181896610 | 2805 | 2805 | 2805 | 2805 | 3737 |
| 593 | 20240806 | 093600 | 1171414325 | 2800 | 2800 | 2800 | 2800 | 2176 |
| 594 | 20240806 | 093500 | 1165321525 | 2800 | 2820 | 2820 | 2800 | 5002 |
| 595 | 20240806 | 093400 | 1151280895 | 2805 | 2810 | 2815 | 2805 | 3531 |
| 596 | 20240806 | 093300 | 1141357435 | 2810 | 2810 | 2810 | 2810 | 2188 |
| 597 | 20240806 | 093200 | 1135209155 | 2810 | 2810 | 2815 | 2810 | 1509 |
| 598 | 20240806 | 093100 | 1130968815 | 2810 | 2800 | 2810 | 2800 | 330 |
| 599 | 20240806 | 093000 | 1130044615 | 2800 | 2810 | 2820 | 2800 | 2560 |
| 600 | 20240806 | 092900 | 1122855765 | 2810 | 2825 | 2825 | 2810 | 18 |
| 601 | 20240806 | 092800 | 1122805090 | 2825 | 2830 | 2830 | 2820 | 22844 |
| 602 | 20240806 | 092700 | 1058344640 | 2825 | 2820 | 2825 | 2810 | 6703 |
| 603 | 20240806 | 092600 | 1039439950 | 2810 | 2815 | 2820 | 2810 | 2619 |
| 604 | 20240806 | 092500 | 1032074085 | 2815 | 2810 | 2820 | 2810 | 2998 |
| 605 | 20240806 | 092400 | 1023643490 | 2810 | 2810 | 2815 | 2800 | 2873 |
| 606 | 20240806 | 092300 | 1015575265 | 2805 | 2800 | 2805 | 2800 | 717 |
| 607 | 20240806 | 092200 | 1013565330 | 2805 | 2805 | 2805 | 2790 | 5941 |
| 608 | 20240806 | 092100 | 996921595 | 2805 | 2790 | 2805 | 2790 | 1192 |
| 609 | 20240806 | 092000 | 993589585 | 2800 | 2790 | 2810 | 2790 | 1647 |
| 610 | 20240806 | 091900 | 988980915 | 2790 | 2790 | 2810 | 2785 | 2345 |
| 611 | 20240806 | 091800 | 982428480 | 2805 | 2800 | 2805 | 2800 | 2500 |
| 612 | 20240806 | 091700 | 975421780 | 2800 | 2810 | 2815 | 2785 | 5858 |
| 613 | 20240806 | 091600 | 959003295 | 2810 | 2780 | 2810 | 2780 | 9749 |
| 614 | 20240806 | 091500 | 931727275 | 2785 | 2790 | 2790 | 2780 | 363 |
| 615 | 20240806 | 091400 | 930715230 | 2780 | 2785 | 2790 | 2780 | 3001 |
| 616 | 20240806 | 091300 | 922355920 | 2785 | 2760 | 2785 | 2755 | 7160 |
| 617 | 20240806 | 091200 | 902446580 | 2760 | 2765 | 2780 | 2760 | 8885 |
| 618 | 20240806 | 091100 | 877822620 | 2740 | 2750 | 2750 | 2740 | 1864 |
| 619 | 20240806 | 091000 | 872709865 | 2745 | 2745 | 2780 | 2745 | 4657 |
| 620 | 20240806 | 090900 | 859882515 | 2745 | 2745 | 2745 | 2745 | 3516 |
| 621 | 20240806 | 090800 | 850231095 | 2750 | 2750 | 2750 | 2745 | 6720 |
| 622 | 20240806 | 090700 | 831763145 | 2750 | 2745 | 2750 | 2745 | 11667 |
| 623 | 20240806 | 090600 | 799713820 | 2745 | 2760 | 2770 | 2735 | 33704 |
| 624 | 20240806 | 090500 | 706945045 | 2770 | 2745 | 2775 | 2725 | 57789 |
| 625 | 20240806 | 090400 | 547589575 | 2745 | 2750 | 2750 | 2725 | 3886 |
| 626 | 20240806 | 090300 | 536968165 | 2740 | 2740 | 2770 | 2730 | 23684 |
| 627 | 20240806 | 090200 | 471993580 | 2740 | 2720 | 2740 | 2665 | 30071 |
| 628 | 20240806 | 090100 | 390504885 | 2725 | 2720 | 2745 | 2700 | 17310 |
| 629 | 20240806 | 090000 | 343354875 | 2715 | 2635 | 2715 | 2635 | 129757 |