28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 183100 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 1195 |
| 3 | 20240806 | 183000 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 4 | 20240806 | 182900 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 5 | 20240806 | 182800 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 6 | 20240806 | 182700 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 7 | 20240806 | 182600 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 8 | 20240806 | 182500 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 9 | 20240806 | 182400 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 10 | 20240806 | 182300 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 11 | 20240806 | 182200 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 12 | 20240806 | 182100 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 13 | 20240806 | 182000 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 14 | 20240806 | 181900 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 15 | 20240806 | 181800 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 16 | 20240806 | 181700 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 17 | 20240806 | 181600 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 18 | 20240806 | 181500 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 19 | 20240806 | 181400 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 20 | 20240806 | 181300 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 21 | 20240806 | 181200 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 22 | 20240806 | 181100 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 23 | 20240806 | 181000 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 24 | 20240806 | 180900 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 25 | 20240806 | 180800 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 26 | 20240806 | 180700 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 27 | 20240806 | 180600 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 28 | 20240806 | 180500 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 29 | 20240806 | 180400 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 30 | 20240806 | 180300 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 31 | 20240806 | 180200 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 32 | 20240806 | 180100 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 1195 |
| 33 | 20240806 | 180000 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 34 | 20240806 | 175900 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 35 | 20240806 | 175800 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 36 | 20240806 | 175700 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 37 | 20240806 | 175600 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 38 | 20240806 | 175500 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 39 | 20240806 | 175400 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 40 | 20240806 | 175300 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 41 | 20240806 | 175200 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 42 | 20240806 | 175100 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 43 | 20240806 | 175000 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 44 | 20240806 | 174900 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 45 | 20240806 | 174800 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 46 | 20240806 | 174700 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 47 | 20240806 | 174600 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 48 | 20240806 | 174500 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 49 | 20240806 | 174400 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 50 | 20240806 | 174300 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 51 | 20240806 | 174200 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 52 | 20240806 | 174100 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 53 | 20240806 | 174000 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 54 | 20240806 | 173900 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 55 | 20240806 | 173800 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 56 | 20240806 | 173700 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 57 | 20240806 | 173600 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 58 | 20240806 | 173500 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 59 | 20240806 | 173400 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 60 | 20240806 | 173300 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 61 | 20240806 | 173200 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 62 | 20240806 | 173100 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 1195 |
| 63 | 20240806 | 173000 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 64 | 20240806 | 172900 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 65 | 20240806 | 172800 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 66 | 20240806 | 172700 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 67 | 20240806 | 172600 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 68 | 20240806 | 172500 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 69 | 20240806 | 172400 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 70 | 20240806 | 172300 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 71 | 20240806 | 172200 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 72 | 20240806 | 172100 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 73 | 20240806 | 172000 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 74 | 20240806 | 171900 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 75 | 20240806 | 171800 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 76 | 20240806 | 171700 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 77 | 20240806 | 171600 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 78 | 20240806 | 171500 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 79 | 20240806 | 171400 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 80 | 20240806 | 171300 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 81 | 20240806 | 171200 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 82 | 20240806 | 171100 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 83 | 20240806 | 171000 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 84 | 20240806 | 170900 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 85 | 20240806 | 170800 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 86 | 20240806 | 170700 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 87 | 20240806 | 170600 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 88 | 20240806 | 170500 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 89 | 20240806 | 170400 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 90 | 20240806 | 170300 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 91 | 20240806 | 170200 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 92 | 20240806 | 170100 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 1195 |
| 93 | 20240806 | 170000 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 94 | 20240806 | 165900 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 95 | 20240806 | 165800 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 96 | 20240806 | 165700 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 97 | 20240806 | 165600 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 98 | 20240806 | 165500 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 99 | 20240806 | 165400 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 100 | 20240806 | 165300 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 101 | 20240806 | 165200 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 102 | 20240806 | 165100 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 103 | 20240806 | 165000 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 104 | 20240806 | 164900 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 105 | 20240806 | 164800 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 106 | 20240806 | 164700 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 107 | 20240806 | 164600 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 108 | 20240806 | 164500 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 109 | 20240806 | 164400 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 110 | 20240806 | 164300 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 111 | 20240806 | 164200 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 112 | 20240806 | 164100 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 113 | 20240806 | 164000 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 114 | 20240806 | 163900 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 115 | 20240806 | 163800 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 116 | 20240806 | 163700 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 117 | 20240806 | 163600 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 118 | 20240806 | 163500 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 119 | 20240806 | 163400 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 120 | 20240806 | 163300 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 121 | 20240806 | 163200 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 122 | 20240806 | 163100 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 1195 |
| 123 | 20240806 | 163000 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 124 | 20240806 | 162900 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 125 | 20240806 | 162800 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 126 | 20240806 | 162700 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 127 | 20240806 | 162600 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 128 | 20240806 | 162500 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 129 | 20240806 | 162400 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 130 | 20240806 | 162300 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 131 | 20240806 | 162200 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 132 | 20240806 | 162100 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 133 | 20240806 | 162000 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 134 | 20240806 | 161900 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 135 | 20240806 | 161800 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 136 | 20240806 | 161700 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 137 | 20240806 | 161600 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 138 | 20240806 | 161500 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 139 | 20240806 | 161400 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 140 | 20240806 | 161300 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 141 | 20240806 | 161200 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 142 | 20240806 | 161100 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 143 | 20240806 | 161000 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 144 | 20240806 | 160900 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 145 | 20240806 | 160800 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 146 | 20240806 | 160700 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 147 | 20240806 | 160600 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 148 | 20240806 | 160500 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 149 | 20240806 | 160400 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 150 | 20240806 | 160300 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 151 | 20240806 | 160200 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 152 | 20240806 | 160100 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 1195 |
| 153 | 20240806 | 160000 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 154 | 20240806 | 155900 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 155 | 20240806 | 155800 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 156 | 20240806 | 155700 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 157 | 20240806 | 155600 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 158 | 20240806 | 155500 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 159 | 20240806 | 155400 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 160 | 20240806 | 155300 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 161 | 20240806 | 155200 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 162 | 20240806 | 155100 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 163 | 20240806 | 155000 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 164 | 20240806 | 154900 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 165 | 20240806 | 154800 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 166 | 20240806 | 154700 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 167 | 20240806 | 154600 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 168 | 20240806 | 154500 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 169 | 20240806 | 154400 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 170 | 20240806 | 154300 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 171 | 20240806 | 154200 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 172 | 20240806 | 154100 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 173 | 20240806 | 154000 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 174 | 20240806 | 153900 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 175 | 20240806 | 153800 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 176 | 20240806 | 153700 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 177 | 20240806 | 153600 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 178 | 20240806 | 153500 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 179 | 20240806 | 153400 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 180 | 20240806 | 153300 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 181 | 20240806 | 153200 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 0 |
| 182 | 20240806 | 153100 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 1195 |
| 183 | 20240806 | 153000 | 1525659155 | 2655 | 2655 | 2655 | 2655 | 1195 |
| 184 | 20240806 | 152900 | 1522486430 | 2650 | 2650 | 2650 | 2650 | 0 |
| 185 | 20240806 | 152800 | 1522486430 | 2650 | 2650 | 2650 | 2650 | 0 |
| 186 | 20240806 | 152700 | 1522486430 | 2650 | 2650 | 2650 | 2650 | 0 |
| 187 | 20240806 | 152600 | 1522486430 | 2650 | 2650 | 2650 | 2650 | 0 |
| 188 | 20240806 | 152500 | 1522486430 | 2650 | 2650 | 2650 | 2650 | 0 |
| 189 | 20240806 | 152400 | 1522486430 | 2650 | 2650 | 2650 | 2650 | 0 |
| 190 | 20240806 | 152300 | 1522486430 | 2650 | 2650 | 2650 | 2650 | 0 |
| 191 | 20240806 | 152200 | 1522486430 | 2650 | 2650 | 2650 | 2650 | 0 |
| 192 | 20240806 | 152100 | 1522486430 | 2650 | 2650 | 2650 | 2650 | 0 |
| 193 | 20240806 | 152000 | 1522486430 | 2650 | 2650 | 2650 | 2650 | 0 |
| 194 | 20240806 | 151900 | 1522486430 | 2650 | 2650 | 2665 | 2645 | 2583 |
| 195 | 20240806 | 151800 | 1515640985 | 2650 | 2650 | 2650 | 2650 | 20 |
| 196 | 20240806 | 151700 | 1515587985 | 2650 | 2645 | 2650 | 2645 | 508 |
| 197 | 20240806 | 151600 | 1514241825 | 2650 | 2650 | 2650 | 2650 | 104 |
| 198 | 20240806 | 151500 | 1513966225 | 2645 | 2650 | 2650 | 2645 | 87 |
| 199 | 20240806 | 151400 | 1513735710 | 2650 | 2650 | 2650 | 2650 | 82 |
| 200 | 20240806 | 151300 | 1513518410 | 2650 | 2655 | 2655 | 2650 | 3541 |
| 201 | 20240806 | 151200 | 1504134245 | 2650 | 2650 | 2650 | 2645 | 3008 |
| 202 | 20240806 | 151100 | 1496177265 | 2650 | 2655 | 2665 | 2645 | 5917 |
| 203 | 20240806 | 151000 | 1480494785 | 2650 | 2655 | 2660 | 2650 | 7747 |
| 204 | 20240806 | 150900 | 1459939195 | 2660 | 2655 | 2665 | 2655 | 193 |
| 205 | 20240806 | 150800 | 1459425735 | 2660 | 2660 | 2660 | 2655 | 159 |
| 206 | 20240806 | 150700 | 1459002835 | 2660 | 2665 | 2665 | 2660 | 1673 |
| 207 | 20240806 | 150600 | 1454552255 | 2665 | 2665 | 2665 | 2660 | 255 |
| 208 | 20240806 | 150500 | 1453872715 | 2665 | 2665 | 2665 | 2660 | 111 |
| 209 | 20240806 | 150400 | 1453576940 | 2665 | 2660 | 2665 | 2660 | 80 |
| 210 | 20240806 | 150300 | 1453363780 | 2655 | 2655 | 2665 | 2655 | 263 |
| 211 | 20240806 | 150200 | 1452663875 | 2660 | 2650 | 2660 | 2650 | 35 |
| 212 | 20240806 | 150100 | 1452570845 | 2660 | 2650 | 2665 | 2650 | 86 |
| 213 | 20240806 | 150000 | 1452342115 | 2650 | 2665 | 2670 | 2650 | 162 |
| 214 | 20240806 | 145900 | 1451909740 | 2650 | 2655 | 2660 | 2650 | 26 |
| 215 | 20240806 | 145800 | 1451840665 | 2645 | 2650 | 2650 | 2645 | 1395 |
| 216 | 20240806 | 145700 | 1448145955 | 2640 | 2650 | 2650 | 2640 | 1368 |
| 217 | 20240806 | 145600 | 1444521580 | 2650 | 2645 | 2650 | 2630 | 8849 |
| 218 | 20240806 | 145500 | 1421167450 | 2655 | 2660 | 2660 | 2620 | 13085 |
| 219 | 20240806 | 145400 | 1386616850 | 2665 | 2670 | 2670 | 2660 | 170 |
| 220 | 20240806 | 145300 | 1386163435 | 2670 | 2660 | 2670 | 2655 | 349 |
| 221 | 20240806 | 145200 | 1385236775 | 2660 | 2660 | 2660 | 2660 | 75 |
| 222 | 20240806 | 145100 | 1385037275 | 2660 | 2665 | 2665 | 2660 | 92 |
| 223 | 20240806 | 145000 | 1384792155 | 2660 | 2665 | 2665 | 2660 | 1744 |
| 224 | 20240806 | 144900 | 1380152080 | 2660 | 2665 | 2665 | 2660 | 30 |
| 225 | 20240806 | 144800 | 1380072170 | 2665 | 2660 | 2665 | 2660 | 290 |
| 226 | 20240806 | 144700 | 1379299810 | 2665 | 2665 | 2665 | 2665 | 190 |
| 227 | 20240806 | 144600 | 1378793460 | 2660 | 2660 | 2660 | 2660 | 0 |
| 228 | 20240806 | 144500 | 1378793460 | 2660 | 2665 | 2670 | 2660 | 160 |
| 229 | 20240806 | 144400 | 1378366335 | 2655 | 2655 | 2655 | 2655 | 80 |
| 230 | 20240806 | 144300 | 1378153935 | 2645 | 2640 | 2670 | 2640 | 4234 |
| 231 | 20240806 | 144200 | 1366974405 | 2640 | 2660 | 2660 | 2640 | 5521 |
| 232 | 20240806 | 144100 | 1352366735 | 2665 | 2655 | 2665 | 2655 | 64 |
| 233 | 20240806 | 144000 | 1352196255 | 2660 | 2660 | 2660 | 2655 | 168 |
| 234 | 20240806 | 143900 | 1351749415 | 2665 | 2660 | 2665 | 2655 | 45 |
| 235 | 20240806 | 143800 | 1351629640 | 2665 | 2665 | 2665 | 2650 | 81 |
| 236 | 20240806 | 143700 | 1351413880 | 2665 | 2655 | 2665 | 2655 | 1095 |
| 237 | 20240806 | 143600 | 1348503735 | 2655 | 2660 | 2660 | 2655 | 609 |
| 238 | 20240806 | 143500 | 1346883935 | 2655 | 2660 | 2660 | 2655 | 88 |
| 239 | 20240806 | 143400 | 1346649895 | 2655 | 2655 | 2655 | 2655 | 7 |
| 240 | 20240806 | 143300 | 1346631310 | 2660 | 2655 | 2660 | 2655 | 107 |
| 241 | 20240806 | 143200 | 1346346825 | 2655 | 2645 | 2655 | 2645 | 31 |
| 242 | 20240806 | 143100 | 1346264600 | 2655 | 2655 | 2655 | 2655 | 80 |
| 243 | 20240806 | 143000 | 1346052200 | 2645 | 2655 | 2655 | 2645 | 87 |
| 244 | 20240806 | 142900 | 1345821285 | 2645 | 2660 | 2660 | 2645 | 1626 |
| 245 | 20240806 | 142800 | 1341519300 | 2645 | 2665 | 2665 | 2645 | 88 |
| 246 | 20240806 | 142700 | 1341284940 | 2655 | 2670 | 2670 | 2645 | 6706 |
| 247 | 20240806 | 142600 | 1323509265 | 2650 | 2665 | 2665 | 2650 | 86 |
| 248 | 20240806 | 142500 | 1323280180 | 2660 | 2650 | 2660 | 2650 | 9 |
| 249 | 20240806 | 142400 | 1323256320 | 2665 | 2655 | 2665 | 2655 | 160 |
| 250 | 20240806 | 142300 | 1322830000 | 2665 | 2665 | 2665 | 2665 | 1 |
| 251 | 20240806 | 142200 | 1322827335 | 2660 | 2660 | 2660 | 2660 | 81 |
| 252 | 20240806 | 142100 | 1322611875 | 2655 | 2655 | 2655 | 2655 | 141 |
| 253 | 20240806 | 142000 | 1322237520 | 2660 | 2655 | 2660 | 2655 | 223 |
| 254 | 20240806 | 141900 | 1321645345 | 2665 | 2665 | 2665 | 2665 | 80 |
| 255 | 20240806 | 141800 | 1321432145 | 2665 | 2665 | 2665 | 2665 | 154 |
| 256 | 20240806 | 141700 | 1321021735 | 2660 | 2660 | 2660 | 2655 | 603 |
| 257 | 20240806 | 141600 | 1319420255 | 2660 | 2660 | 2660 | 2660 | 101 |
| 258 | 20240806 | 141500 | 1319151595 | 2655 | 2645 | 2655 | 2645 | 3425 |
| 259 | 20240806 | 141400 | 1310074470 | 2650 | 2650 | 2650 | 2650 | 175 |
| 260 | 20240806 | 141300 | 1309610720 | 2650 | 2650 | 2650 | 2650 | 80 |
| 261 | 20240806 | 141200 | 1309398720 | 2650 | 2650 | 2650 | 2650 | 80 |
| 262 | 20240806 | 141100 | 1309186720 | 2650 | 2650 | 2650 | 2650 | 0 |
| 263 | 20240806 | 141000 | 1309186720 | 2650 | 2650 | 2650 | 2650 | 80 |
| 264 | 20240806 | 140900 | 1308974720 | 2650 | 2645 | 2650 | 2645 | 82 |
| 265 | 20240806 | 140800 | 1308757425 | 2650 | 2650 | 2650 | 2650 | 80 |
| 266 | 20240806 | 140700 | 1308545425 | 2650 | 2650 | 2650 | 2650 | 80 |
| 267 | 20240806 | 140600 | 1308333425 | 2650 | 2650 | 2650 | 2650 | 237 |
| 268 | 20240806 | 140500 | 1307705375 | 2660 | 2655 | 2660 | 2655 | 712 |
| 269 | 20240806 | 140400 | 1305814615 | 2655 | 2655 | 2655 | 2655 | 200 |
| 270 | 20240806 | 140300 | 1305283615 | 2660 | 2660 | 2660 | 2660 | 92 |
| 271 | 20240806 | 140200 | 1305038895 | 2660 | 2660 | 2660 | 2660 | 82 |
| 272 | 20240806 | 140100 | 1304820775 | 2660 | 2660 | 2660 | 2660 | 80 |
| 273 | 20240806 | 140000 | 1304607975 | 2660 | 2660 | 2660 | 2660 | 160 |
| 274 | 20240806 | 135900 | 1304182375 | 2660 | 2660 | 2660 | 2660 | 4 |
| 275 | 20240806 | 135800 | 1304171735 | 2660 | 2660 | 2665 | 2660 | 111 |
| 276 | 20240806 | 135700 | 1303875955 | 2655 | 2655 | 2655 | 2655 | 117 |
| 277 | 20240806 | 135600 | 1303565320 | 2650 | 2655 | 2655 | 2650 | 436 |
| 278 | 20240806 | 135500 | 1302409505 | 2655 | 2660 | 2660 | 2655 | 2578 |
| 279 | 20240806 | 135400 | 1295564905 | 2660 | 2660 | 2665 | 2660 | 86 |
| 280 | 20240806 | 135300 | 1295335745 | 2660 | 2660 | 2660 | 2660 | 100 |
| 281 | 20240806 | 135200 | 1295069745 | 2660 | 2660 | 2660 | 2660 | 81 |
| 282 | 20240806 | 135100 | 1294854285 | 2660 | 2660 | 2665 | 2660 | 403 |
| 283 | 20240806 | 135000 | 1293782140 | 2660 | 2660 | 2660 | 2660 | 81 |
| 284 | 20240806 | 134900 | 1293566680 | 2665 | 2665 | 2665 | 2665 | 80 |
| 285 | 20240806 | 134800 | 1293353480 | 2650 | 2655 | 2655 | 2650 | 4139 |
| 286 | 20240806 | 134700 | 1282385115 | 2655 | 2660 | 2660 | 2655 | 4092 |
| 287 | 20240806 | 134600 | 1271520795 | 2660 | 2660 | 2660 | 2660 | 160 |
| 288 | 20240806 | 134500 | 1271095195 | 2665 | 2665 | 2665 | 2665 | 0 |
| 289 | 20240806 | 134400 | 1271095195 | 2665 | 2665 | 2665 | 2665 | 80 |
| 290 | 20240806 | 134300 | 1270881995 | 2665 | 2660 | 2665 | 2660 | 81 |
| 291 | 20240806 | 134200 | 1270666140 | 2660 | 2660 | 2660 | 2660 | 230 |
| 292 | 20240806 | 134100 | 1270054340 | 2660 | 2660 | 2660 | 2660 | 78 |
| 293 | 20240806 | 134000 | 1269846860 | 2660 | 2660 | 2660 | 2660 | 2 |
| 294 | 20240806 | 133900 | 1269841540 | 2660 | 2660 | 2660 | 2660 | 80 |
| 295 | 20240806 | 133800 | 1269628740 | 2660 | 2660 | 2660 | 2660 | 80 |
| 296 | 20240806 | 133700 | 1269415940 | 2660 | 2660 | 2660 | 2660 | 80 |
| 297 | 20240806 | 133600 | 1269203140 | 2660 | 2660 | 2660 | 2660 | 81 |
| 298 | 20240806 | 133500 | 1268987680 | 2660 | 2665 | 2665 | 2660 | 2742 |
| 299 | 20240806 | 133400 | 1261693560 | 2660 | 2665 | 2665 | 2660 | 258 |
| 300 | 20240806 | 133300 | 1261006880 | 2660 | 2660 | 2660 | 2660 | 582 |
| 301 | 20240806 | 133200 | 1259458760 | 2665 | 2660 | 2665 | 2660 | 862 |
| 302 | 20240806 | 133100 | 1257165440 | 2665 | 2665 | 2665 | 2665 | 80 |
| 303 | 20240806 | 133000 | 1256952240 | 2665 | 2665 | 2665 | 2665 | 82 |
| 304 | 20240806 | 132900 | 1256733710 | 2670 | 2670 | 2670 | 2670 | 80 |
| 305 | 20240806 | 132800 | 1256520110 | 2670 | 2670 | 2670 | 2670 | 80 |
| 306 | 20240806 | 132700 | 1256306510 | 2665 | 2665 | 2665 | 2665 | 963 |
| 307 | 20240806 | 132600 | 1253740115 | 2665 | 2665 | 2665 | 2665 | 0 |
| 308 | 20240806 | 132500 | 1253740115 | 2665 | 2665 | 2665 | 2665 | 80 |
| 309 | 20240806 | 132400 | 1253526915 | 2665 | 2670 | 2670 | 2665 | 1227 |
| 310 | 20240806 | 132300 | 1250256955 | 2670 | 2670 | 2670 | 2670 | 83 |
| 311 | 20240806 | 132200 | 1250035345 | 2670 | 2670 | 2670 | 2670 | 62 |
| 312 | 20240806 | 132100 | 1249869805 | 2670 | 2670 | 2670 | 2670 | 68 |
| 313 | 20240806 | 132000 | 1249688245 | 2670 | 2670 | 2670 | 2670 | 0 |
| 314 | 20240806 | 131900 | 1249688245 | 2670 | 2670 | 2670 | 2670 | 100 |
| 315 | 20240806 | 131800 | 1249421245 | 2670 | 2670 | 2670 | 2670 | 100 |
| 316 | 20240806 | 131700 | 1249154245 | 2670 | 2670 | 2670 | 2670 | 0 |
| 317 | 20240806 | 131600 | 1249154245 | 2670 | 2675 | 2675 | 2670 | 4 |
| 318 | 20240806 | 131500 | 1249143550 | 2675 | 2675 | 2675 | 2675 | 23 |
| 319 | 20240806 | 131400 | 1249082025 | 2665 | 2665 | 2665 | 2665 | 0 |
| 320 | 20240806 | 131300 | 1249082025 | 2665 | 2665 | 2665 | 2665 | 0 |
| 321 | 20240806 | 131200 | 1249082025 | 2665 | 2665 | 2665 | 2665 | 1 |
| 322 | 20240806 | 131100 | 1249079360 | 2665 | 2665 | 2665 | 2665 | 130 |
| 323 | 20240806 | 131000 | 1248732910 | 2665 | 2665 | 2665 | 2665 | 0 |
| 324 | 20240806 | 130900 | 1248732910 | 2665 | 2665 | 2665 | 2665 | 350 |
| 325 | 20240806 | 130800 | 1247800160 | 2665 | 2670 | 2670 | 2665 | 2619 |
| 326 | 20240806 | 130700 | 1240820005 | 2670 | 2670 | 2670 | 2670 | 3 |
| 327 | 20240806 | 130600 | 1240811995 | 2665 | 2665 | 2665 | 2665 | 200 |
| 328 | 20240806 | 130500 | 1240278995 | 2665 | 2665 | 2665 | 2665 | 0 |
| 329 | 20240806 | 130400 | 1240278995 | 2665 | 2665 | 2665 | 2665 | 0 |
| 330 | 20240806 | 130300 | 1240278995 | 2665 | 2670 | 2670 | 2665 | 532 |
| 331 | 20240806 | 130200 | 1238861125 | 2675 | 2675 | 2675 | 2675 | 23 |
| 332 | 20240806 | 130100 | 1238799600 | 2680 | 2680 | 2680 | 2680 | 37 |
| 333 | 20240806 | 130000 | 1238700440 | 2685 | 2675 | 2685 | 2675 | 3023 |
| 334 | 20240806 | 125900 | 1230608170 | 2675 | 2675 | 2675 | 2675 | 0 |
| 335 | 20240806 | 125800 | 1230608170 | 2675 | 2675 | 2675 | 2665 | 741 |
| 336 | 20240806 | 125700 | 1228631995 | 2670 | 2670 | 2670 | 2670 | 0 |
| 337 | 20240806 | 125600 | 1228631995 | 2670 | 2670 | 2670 | 2665 | 96 |
| 338 | 20240806 | 125500 | 1228375695 | 2670 | 2670 | 2670 | 2670 | 322 |
| 339 | 20240806 | 125400 | 1227515955 | 2670 | 2670 | 2670 | 2670 | 0 |
| 340 | 20240806 | 125300 | 1227515955 | 2670 | 2670 | 2670 | 2670 | 69 |
| 341 | 20240806 | 125200 | 1227331725 | 2665 | 2665 | 2665 | 2665 | 0 |
| 342 | 20240806 | 125100 | 1227331725 | 2665 | 2660 | 2665 | 2660 | 1046 |
| 343 | 20240806 | 125000 | 1224549065 | 2660 | 2660 | 2660 | 2660 | 22 |
| 344 | 20240806 | 124900 | 1224490545 | 2655 | 2660 | 2660 | 2655 | 215 |
| 345 | 20240806 | 124800 | 1223919470 | 2660 | 2660 | 2660 | 2660 | 27 |
| 346 | 20240806 | 124700 | 1223847650 | 2660 | 2660 | 2660 | 2660 | 23 |
| 347 | 20240806 | 124600 | 1223786470 | 2660 | 2660 | 2660 | 2660 | 11 |
| 348 | 20240806 | 124500 | 1223757210 | 2660 | 2660 | 2660 | 2660 | 23 |
| 349 | 20240806 | 124400 | 1223696030 | 2660 | 2660 | 2660 | 2660 | 22 |
| 350 | 20240806 | 124300 | 1223637510 | 2655 | 2660 | 2660 | 2655 | 701 |
| 351 | 20240806 | 124200 | 1221772855 | 2660 | 2660 | 2660 | 2660 | 1023 |
| 352 | 20240806 | 124100 | 1219051675 | 2660 | 2660 | 2660 | 2660 | 1207 |
| 353 | 20240806 | 124000 | 1215841055 | 2665 | 2665 | 2665 | 2660 | 158 |
| 354 | 20240806 | 123900 | 1215420485 | 2660 | 2660 | 2660 | 2660 | 154 |
| 355 | 20240806 | 123800 | 1215010845 | 2660 | 2660 | 2660 | 2660 | 2 |
| 356 | 20240806 | 123700 | 1215005525 | 2660 | 2660 | 2660 | 2660 | 523 |
| 357 | 20240806 | 123600 | 1213614345 | 2660 | 2660 | 2660 | 2660 | 36 |
| 358 | 20240806 | 123500 | 1213518585 | 2660 | 2660 | 2660 | 2660 | 0 |
| 359 | 20240806 | 123400 | 1213518585 | 2660 | 2660 | 2660 | 2660 | 23 |
| 360 | 20240806 | 123300 | 1213457405 | 2660 | 2660 | 2660 | 2655 | 224 |
| 361 | 20240806 | 123200 | 1212861570 | 2655 | 2655 | 2655 | 2655 | 1 |
| 362 | 20240806 | 123100 | 1212858915 | 2660 | 2660 | 2660 | 2660 | 23 |
| 363 | 20240806 | 123000 | 1212797735 | 2660 | 2660 | 2660 | 2660 | 523 |
| 364 | 20240806 | 122900 | 1211406555 | 2660 | 2660 | 2660 | 2660 | 23 |
| 365 | 20240806 | 122800 | 1211345375 | 2660 | 2660 | 2660 | 2660 | 1228 |
| 366 | 20240806 | 122700 | 1208078895 | 2660 | 2660 | 2660 | 2660 | 0 |
| 367 | 20240806 | 122600 | 1208078895 | 2660 | 2660 | 2660 | 2660 | 23 |
| 368 | 20240806 | 122500 | 1208017715 | 2660 | 2660 | 2660 | 2660 | 74 |
| 369 | 20240806 | 122400 | 1207820875 | 2660 | 2665 | 2670 | 2660 | 4961 |
| 370 | 20240806 | 122300 | 1194606815 | 2665 | 2665 | 2665 | 2665 | 1 |
| 371 | 20240806 | 122200 | 1194604150 | 2660 | 2660 | 2660 | 2660 | 288 |
| 372 | 20240806 | 122100 | 1193838070 | 2660 | 2655 | 2660 | 2655 | 25 |
| 373 | 20240806 | 122000 | 1193771585 | 2655 | 2655 | 2655 | 2655 | 128 |
| 374 | 20240806 | 121900 | 1193431745 | 2650 | 2650 | 2650 | 2650 | 675 |
| 375 | 20240806 | 121800 | 1191642995 | 2645 | 2645 | 2645 | 2645 | 443 |
| 376 | 20240806 | 121700 | 1190471260 | 2645 | 2645 | 2645 | 2645 | 22 |
| 377 | 20240806 | 121600 | 1190413070 | 2640 | 2640 | 2640 | 2640 | 0 |
| 378 | 20240806 | 121500 | 1190413070 | 2640 | 2645 | 2645 | 2640 | 123 |
| 379 | 20240806 | 121400 | 1190088235 | 2645 | 2645 | 2645 | 2645 | 634 |
| 380 | 20240806 | 121300 | 1188411305 | 2650 | 2645 | 2650 | 2645 | 36 |
| 381 | 20240806 | 121200 | 1188315970 | 2645 | 2645 | 2645 | 2645 | 0 |
| 382 | 20240806 | 121100 | 1188315970 | 2645 | 2645 | 2645 | 2645 | 200 |
| 383 | 20240806 | 121000 | 1187786970 | 2645 | 2650 | 2650 | 2645 | 626 |
| 384 | 20240806 | 120900 | 1186130905 | 2650 | 2650 | 2650 | 2650 | 78 |
| 385 | 20240806 | 120800 | 1185924205 | 2650 | 2650 | 2650 | 2650 | 0 |
| 386 | 20240806 | 120700 | 1185924205 | 2650 | 2650 | 2650 | 2650 | 23 |
| 387 | 20240806 | 120600 | 1185863255 | 2645 | 2645 | 2645 | 2645 | 0 |
| 388 | 20240806 | 120500 | 1185863255 | 2645 | 2645 | 2645 | 2645 | 0 |
| 389 | 20240806 | 120400 | 1185863255 | 2645 | 2650 | 2650 | 2645 | 239 |
| 390 | 20240806 | 120300 | 1185230985 | 2645 | 2645 | 2645 | 2645 | 945 |
| 391 | 20240806 | 120200 | 1182731460 | 2645 | 2645 | 2645 | 2645 | 46 |
| 392 | 20240806 | 120100 | 1182609790 | 2645 | 2645 | 2645 | 2645 | 192 |
| 393 | 20240806 | 120000 | 1182101950 | 2650 | 2650 | 2650 | 2645 | 200 |
| 394 | 20240806 | 115900 | 1181571965 | 2650 | 2655 | 2655 | 2650 | 45 |
| 395 | 20240806 | 115800 | 1181452600 | 2650 | 2650 | 2655 | 2650 | 223 |
| 396 | 20240806 | 115700 | 1180860700 | 2650 | 2650 | 2650 | 2650 | 5 |
| 397 | 20240806 | 115600 | 1180847450 | 2655 | 2655 | 2655 | 2655 | 23 |
| 398 | 20240806 | 115500 | 1180786385 | 2650 | 2650 | 2650 | 2650 | 15 |
| 399 | 20240806 | 115400 | 1180746635 | 2655 | 2655 | 2655 | 2655 | 23 |
| 400 | 20240806 | 115300 | 1180685570 | 2655 | 2655 | 2655 | 2655 | 212 |
| 401 | 20240806 | 115200 | 1180122710 | 2655 | 2655 | 2655 | 2655 | 1 |
| 402 | 20240806 | 115100 | 1180120055 | 2660 | 2675 | 2675 | 2660 | 708 |
| 403 | 20240806 | 115000 | 1178226500 | 2675 | 2650 | 2685 | 2650 | 10568 |
| 404 | 20240806 | 114900 | 1150141055 | 2650 | 2650 | 2650 | 2650 | 2 |
| 405 | 20240806 | 114800 | 1150135755 | 2650 | 2650 | 2650 | 2650 | 65 |
| 406 | 20240806 | 114700 | 1149963505 | 2650 | 2650 | 2650 | 2650 | 100 |
| 407 | 20240806 | 114600 | 1149698505 | 2650 | 2650 | 2650 | 2650 | 23 |
| 408 | 20240806 | 114500 | 1149637555 | 2645 | 2650 | 2650 | 2645 | 113 |
| 409 | 20240806 | 114400 | 1149338555 | 2650 | 2650 | 2650 | 2650 | 0 |
| 410 | 20240806 | 114300 | 1149338555 | 2650 | 2650 | 2650 | 2650 | 23 |
| 411 | 20240806 | 114200 | 1149277605 | 2650 | 2650 | 2650 | 2650 | 23 |
| 412 | 20240806 | 114100 | 1149216655 | 2650 | 2650 | 2650 | 2650 | 50 |
| 413 | 20240806 | 114000 | 1149084155 | 2650 | 2645 | 2650 | 2645 | 1266 |
| 414 | 20240806 | 113900 | 1145735580 | 2645 | 2645 | 2645 | 2645 | 23 |
| 415 | 20240806 | 113800 | 1145674745 | 2645 | 2645 | 2645 | 2645 | 0 |
| 416 | 20240806 | 113700 | 1145674745 | 2645 | 2645 | 2645 | 2645 | 22 |
| 417 | 20240806 | 113600 | 1145616555 | 2645 | 2645 | 2645 | 2645 | 3 |
| 418 | 20240806 | 113500 | 1145608620 | 2645 | 2645 | 2645 | 2645 | 23 |
| 419 | 20240806 | 113400 | 1145547785 | 2645 | 2645 | 2645 | 2645 | 46 |
| 420 | 20240806 | 113300 | 1145426115 | 2645 | 2645 | 2645 | 2645 | 0 |
| 421 | 20240806 | 113200 | 1145426115 | 2645 | 2640 | 2645 | 2640 | 26 |
| 422 | 20240806 | 113100 | 1145357360 | 2645 | 2645 | 2645 | 2645 | 22 |
| 423 | 20240806 | 113000 | 1145299170 | 2640 | 2640 | 2640 | 2640 | 0 |
| 424 | 20240806 | 112900 | 1145299170 | 2640 | 2640 | 2640 | 2640 | 0 |
| 425 | 20240806 | 112800 | 1145299170 | 2640 | 2640 | 2640 | 2640 | 127 |
| 426 | 20240806 | 112700 | 1144963890 | 2640 | 2640 | 2640 | 2640 | 23 |
| 427 | 20240806 | 112600 | 1144903170 | 2635 | 2635 | 2635 | 2635 | 1373 |
| 428 | 20240806 | 112500 | 1141285315 | 2635 | 2635 | 2635 | 2635 | 0 |
| 429 | 20240806 | 112400 | 1141285315 | 2635 | 2635 | 2635 | 2635 | 91 |
| 430 | 20240806 | 112300 | 1141045530 | 2635 | 2635 | 2635 | 2635 | 23 |
| 431 | 20240806 | 112200 | 1140984925 | 2625 | 2630 | 2630 | 2625 | 2162 |
| 432 | 20240806 | 112100 | 1135299250 | 2635 | 2635 | 2635 | 2635 | 24 |
| 433 | 20240806 | 112000 | 1135236010 | 2635 | 2635 | 2635 | 2635 | 33 |
| 434 | 20240806 | 111900 | 1135149055 | 2640 | 2640 | 2640 | 2640 | 22 |
| 435 | 20240806 | 111800 | 1135090975 | 2640 | 2645 | 2645 | 2640 | 53 |
| 436 | 20240806 | 111700 | 1134950905 | 2645 | 2645 | 2645 | 2645 | 1 |
| 437 | 20240806 | 111600 | 1134948260 | 2640 | 2630 | 2640 | 2625 | 416 |
| 438 | 20240806 | 111500 | 1133853885 | 2640 | 2630 | 2640 | 2625 | 1438 |
| 439 | 20240806 | 111400 | 1130078675 | 2635 | 2635 | 2635 | 2635 | 0 |
| 440 | 20240806 | 111300 | 1130078675 | 2635 | 2635 | 2635 | 2635 | 1 |
| 441 | 20240806 | 111200 | 1130076040 | 2630 | 2645 | 2645 | 2630 | 686 |
| 442 | 20240806 | 111100 | 1128266195 | 2650 | 2650 | 2650 | 2650 | 0 |
| 443 | 20240806 | 111000 | 1128266195 | 2650 | 2640 | 2650 | 2640 | 35 |
| 444 | 20240806 | 110900 | 1128173455 | 2640 | 2640 | 2640 | 2640 | 1 |
| 445 | 20240806 | 110800 | 1128170815 | 2645 | 2650 | 2650 | 2645 | 2803 |
| 446 | 20240806 | 110700 | 1120756780 | 2645 | 2650 | 2650 | 2645 | 178 |
| 447 | 20240806 | 110600 | 1120285855 | 2650 | 2650 | 2650 | 2650 | 175 |
| 448 | 20240806 | 110500 | 1119822105 | 2655 | 2655 | 2655 | 2655 | 265 |
| 449 | 20240806 | 110400 | 1119118530 | 2655 | 2655 | 2655 | 2655 | 122 |
| 450 | 20240806 | 110300 | 1118794620 | 2655 | 2655 | 2655 | 2655 | 127 |
| 451 | 20240806 | 110200 | 1118457435 | 2650 | 2650 | 2650 | 2650 | 5313 |
| 452 | 20240806 | 110100 | 1104377985 | 2650 | 2650 | 2650 | 2650 | 25 |
| 453 | 20240806 | 110000 | 1104311735 | 2650 | 2645 | 2650 | 2645 | 3650 |
| 454 | 20240806 | 105900 | 1094657370 | 2645 | 2640 | 2645 | 2640 | 417 |
| 455 | 20240806 | 105800 | 1093556040 | 2640 | 2640 | 2640 | 2640 | 1170 |
| 456 | 20240806 | 105700 | 1090467240 | 2640 | 2640 | 2640 | 2640 | 23 |
| 457 | 20240806 | 105600 | 1090406520 | 2640 | 2640 | 2640 | 2640 | 1651 |
| 458 | 20240806 | 105500 | 1086047880 | 2640 | 2640 | 2640 | 2640 | 0 |
| 459 | 20240806 | 105400 | 1086047880 | 2640 | 2640 | 2640 | 2640 | 23 |
| 460 | 20240806 | 105300 | 1085987160 | 2640 | 2640 | 2640 | 2640 | 22 |
| 461 | 20240806 | 105200 | 1085929080 | 2640 | 2640 | 2640 | 2640 | 977 |
| 462 | 20240806 | 105100 | 1083349800 | 2640 | 2640 | 2640 | 2640 | 281 |
| 463 | 20240806 | 105000 | 1082607960 | 2640 | 2640 | 2640 | 2640 | 1 |
| 464 | 20240806 | 104900 | 1082605320 | 2645 | 2645 | 2645 | 2645 | 0 |
| 465 | 20240806 | 104800 | 1082605320 | 2645 | 2635 | 2645 | 2635 | 2158 |
| 466 | 20240806 | 104700 | 1076913145 | 2615 | 2625 | 2625 | 2615 | 7255 |
| 467 | 20240806 | 104600 | 1057892895 | 2630 | 2640 | 2640 | 2630 | 553 |
| 468 | 20240806 | 104500 | 1056438495 | 2640 | 2625 | 2640 | 2625 | 103 |
| 469 | 20240806 | 104400 | 1056167750 | 2640 | 2625 | 2640 | 2625 | 6418 |
| 470 | 20240806 | 104300 | 1039303190 | 2625 | 2625 | 2625 | 2625 | 536 |
| 471 | 20240806 | 104200 | 1037896190 | 2620 | 2625 | 2625 | 2620 | 61 |
| 472 | 20240806 | 104100 | 1037736250 | 2625 | 2635 | 2635 | 2620 | 19562 |
| 473 | 20240806 | 104000 | 986212430 | 2640 | 2645 | 2645 | 2640 | 2442 |
| 474 | 20240806 | 103900 | 979765420 | 2650 | 2650 | 2655 | 2645 | 103 |
| 475 | 20240806 | 103800 | 979492405 | 2655 | 2655 | 2655 | 2655 | 105 |
| 476 | 20240806 | 103700 | 979213630 | 2660 | 2650 | 2660 | 2650 | 559 |
| 477 | 20240806 | 103600 | 977726980 | 2645 | 2645 | 2645 | 2645 | 0 |
| 478 | 20240806 | 103500 | 977726980 | 2645 | 2645 | 2645 | 2645 | 30 |
| 479 | 20240806 | 103400 | 977647630 | 2645 | 2645 | 2645 | 2645 | 0 |
| 480 | 20240806 | 103300 | 977647630 | 2645 | 2645 | 2645 | 2635 | 3108 |
| 481 | 20240806 | 103200 | 969449365 | 2645 | 2650 | 2655 | 2645 | 949 |
| 482 | 20240806 | 103100 | 966936235 | 2650 | 2655 | 2665 | 2650 | 201 |
| 483 | 20240806 | 103000 | 966402890 | 2655 | 2660 | 2660 | 2655 | 6913 |
| 484 | 20240806 | 102900 | 948034435 | 2660 | 2665 | 2670 | 2660 | 1357 |
| 485 | 20240806 | 102800 | 944420865 | 2665 | 2670 | 2670 | 2665 | 177 |
| 486 | 20240806 | 102700 | 943948660 | 2670 | 2670 | 2670 | 2670 | 119 |
| 487 | 20240806 | 102600 | 943630930 | 2670 | 2670 | 2670 | 2670 | 23 |
| 488 | 20240806 | 102500 | 943569520 | 2675 | 2670 | 2675 | 2670 | 35 |
| 489 | 20240806 | 102400 | 943475900 | 2670 | 2675 | 2675 | 2670 | 701 |
| 490 | 20240806 | 102300 | 941604120 | 2675 | 2675 | 2675 | 2675 | 178 |
| 491 | 20240806 | 102200 | 941127970 | 2680 | 2670 | 2680 | 2670 | 251 |
| 492 | 20240806 | 102100 | 940455300 | 2675 | 2675 | 2675 | 2675 | 23 |
| 493 | 20240806 | 102000 | 940393775 | 2670 | 2670 | 2670 | 2670 | 1 |
| 494 | 20240806 | 101900 | 940391105 | 2670 | 2670 | 2685 | 2670 | 2070 |
| 495 | 20240806 | 101800 | 934863750 | 2675 | 2680 | 2680 | 2675 | 2666 |
| 496 | 20240806 | 101700 | 927731365 | 2680 | 2680 | 2680 | 2680 | 21 |
| 497 | 20240806 | 101600 | 927675085 | 2680 | 2680 | 2680 | 2680 | 6838 |
| 498 | 20240806 | 101500 | 909349245 | 2685 | 2685 | 2685 | 2685 | 842 |
| 499 | 20240806 | 101400 | 907088475 | 2685 | 2690 | 2690 | 2685 | 13452 |
| 500 | 20240806 | 101300 | 870969670 | 2690 | 2690 | 2690 | 2690 | 22 |
| 501 | 20240806 | 101200 | 870910490 | 2695 | 2690 | 2695 | 2690 | 5024 |
| 502 | 20240806 | 101100 | 857395815 | 2690 | 2695 | 2695 | 2690 | 7713 |
| 503 | 20240806 | 101000 | 836614900 | 2695 | 2700 | 2700 | 2695 | 124 |
| 504 | 20240806 | 100900 | 836280150 | 2700 | 2695 | 2700 | 2695 | 127 |
| 505 | 20240806 | 100800 | 835937275 | 2695 | 2695 | 2695 | 2685 | 1071 |
| 506 | 20240806 | 100700 | 833056165 | 2695 | 2695 | 2695 | 2695 | 0 |
| 507 | 20240806 | 100600 | 833056165 | 2695 | 2695 | 2700 | 2695 | 12252 |
| 508 | 20240806 | 100500 | 800025765 | 2695 | 2690 | 2695 | 2690 | 23 |
| 509 | 20240806 | 100400 | 799963815 | 2690 | 2690 | 2690 | 2685 | 1168 |
| 510 | 20240806 | 100300 | 796823130 | 2685 | 2690 | 2690 | 2685 | 71 |
| 511 | 20240806 | 100200 | 796632145 | 2690 | 2690 | 2690 | 2690 | 16 |
| 512 | 20240806 | 100100 | 796589105 | 2690 | 2690 | 2690 | 2685 | 63 |
| 513 | 20240806 | 100000 | 796419710 | 2685 | 2690 | 2690 | 2685 | 5397 |
| 514 | 20240806 | 095900 | 781901915 | 2690 | 2695 | 2695 | 2690 | 24 |
| 515 | 20240806 | 095800 | 781837240 | 2690 | 2690 | 2690 | 2690 | 232 |
| 516 | 20240806 | 095700 | 781213160 | 2695 | 2685 | 2695 | 2685 | 544 |
| 517 | 20240806 | 095600 | 779752080 | 2690 | 2685 | 2690 | 2685 | 8959 |
| 518 | 20240806 | 095500 | 755687315 | 2685 | 2685 | 2685 | 2680 | 836 |
| 519 | 20240806 | 095400 | 753446655 | 2685 | 2685 | 2685 | 2685 | 44 |
| 520 | 20240806 | 095300 | 753328515 | 2685 | 2685 | 2685 | 2685 | 100 |
| 521 | 20240806 | 095200 | 753060015 | 2685 | 2685 | 2685 | 2685 | 21 |
| 522 | 20240806 | 095100 | 753003630 | 2680 | 2675 | 2680 | 2675 | 1708 |
| 523 | 20240806 | 095000 | 748427190 | 2675 | 2670 | 2675 | 2670 | 2271 |
| 524 | 20240806 | 094900 | 742352300 | 2670 | 2670 | 2675 | 2665 | 1623 |
| 525 | 20240806 | 094800 | 738018890 | 2670 | 2675 | 2675 | 2670 | 1084 |
| 526 | 20240806 | 094700 | 735124300 | 2670 | 2670 | 2670 | 2670 | 144 |
| 527 | 20240806 | 094600 | 734739820 | 2665 | 2665 | 2665 | 2665 | 0 |
| 528 | 20240806 | 094500 | 734739820 | 2665 | 2665 | 2665 | 2665 | 828 |
| 529 | 20240806 | 094400 | 732533200 | 2665 | 2665 | 2665 | 2665 | 174 |
| 530 | 20240806 | 094300 | 732069490 | 2665 | 2665 | 2670 | 2660 | 4550 |
| 531 | 20240806 | 094200 | 719927460 | 2670 | 2670 | 2670 | 2670 | 159 |
| 532 | 20240806 | 094100 | 719502930 | 2665 | 2655 | 2665 | 2655 | 3422 |
| 533 | 20240806 | 094000 | 710387250 | 2660 | 2660 | 2660 | 2660 | 1273 |
| 534 | 20240806 | 093900 | 707001070 | 2660 | 2655 | 2660 | 2655 | 5779 |
| 535 | 20240806 | 093800 | 691657320 | 2655 | 2660 | 2660 | 2655 | 307 |
| 536 | 20240806 | 093700 | 690841255 | 2660 | 2665 | 2665 | 2660 | 1113 |
| 537 | 20240806 | 093600 | 687880575 | 2665 | 2670 | 2670 | 2665 | 840 |
| 538 | 20240806 | 093500 | 685640970 | 2665 | 2665 | 2665 | 2665 | 594 |
| 539 | 20240806 | 093400 | 684057960 | 2665 | 2665 | 2665 | 2665 | 6 |
| 540 | 20240806 | 093300 | 684041970 | 2660 | 2665 | 2665 | 2655 | 3548 |
| 541 | 20240806 | 093200 | 674593100 | 2665 | 2670 | 2670 | 2665 | 1244 |
| 542 | 20240806 | 093100 | 671277520 | 2670 | 2670 | 2670 | 2670 | 222 |
| 543 | 20240806 | 093000 | 670684780 | 2670 | 2670 | 2670 | 2665 | 788 |
| 544 | 20240806 | 092900 | 668581170 | 2670 | 2670 | 2670 | 2665 | 3020 |
| 545 | 20240806 | 092800 | 660522770 | 2670 | 2660 | 2670 | 2660 | 5423 |
| 546 | 20240806 | 092700 | 646071600 | 2660 | 2665 | 2665 | 2660 | 2927 |
| 547 | 20240806 | 092600 | 638285665 | 2660 | 2660 | 2660 | 2660 | 4 |
| 548 | 20240806 | 092500 | 638275025 | 2660 | 2675 | 2675 | 2660 | 7564 |
| 549 | 20240806 | 092400 | 618097725 | 2675 | 2670 | 2675 | 2670 | 2203 |
| 550 | 20240806 | 092300 | 612215185 | 2665 | 2675 | 2675 | 2665 | 2923 |
| 551 | 20240806 | 092200 | 604397760 | 2675 | 2675 | 2675 | 2675 | 2997 |
| 552 | 20240806 | 092100 | 596380785 | 2675 | 2665 | 2675 | 2665 | 3987 |
| 553 | 20240806 | 092000 | 585744145 | 2655 | 2660 | 2665 | 2655 | 3466 |
| 554 | 20240806 | 091900 | 576523590 | 2675 | 2675 | 2675 | 2660 | 3422 |
| 555 | 20240806 | 091800 | 567369815 | 2675 | 2685 | 2685 | 2660 | 1693 |
| 556 | 20240806 | 091700 | 562861655 | 2685 | 2675 | 2695 | 2665 | 12117 |
| 557 | 20240806 | 091600 | 530437960 | 2675 | 2665 | 2680 | 2660 | 4002 |
| 558 | 20240806 | 091500 | 519772670 | 2660 | 2655 | 2660 | 2655 | 4926 |
| 559 | 20240806 | 091400 | 506673460 | 2660 | 2655 | 2660 | 2655 | 8735 |
| 560 | 20240806 | 091300 | 483455220 | 2655 | 2635 | 2660 | 2635 | 25536 |
| 561 | 20240806 | 091200 | 415891995 | 2630 | 2635 | 2635 | 2630 | 7354 |
| 562 | 20240806 | 091100 | 396529205 | 2635 | 2605 | 2635 | 2605 | 13951 |
| 563 | 20240806 | 091000 | 359892110 | 2600 | 2590 | 2600 | 2590 | 2000 |
| 564 | 20240806 | 090900 | 354702110 | 2585 | 2590 | 2590 | 2585 | 379 |
| 565 | 20240806 | 090800 | 353720740 | 2590 | 2610 | 2610 | 2590 | 6652 |
| 566 | 20240806 | 090700 | 336446005 | 2610 | 2625 | 2625 | 2610 | 5924 |
| 567 | 20240806 | 090600 | 320933755 | 2640 | 2640 | 2640 | 2620 | 12274 |
| 568 | 20240806 | 090500 | 288658840 | 2640 | 2645 | 2645 | 2635 | 4631 |
| 569 | 20240806 | 090400 | 276442300 | 2645 | 2635 | 2650 | 2635 | 12077 |
| 570 | 20240806 | 090300 | 244546085 | 2635 | 2630 | 2645 | 2630 | 6734 |
| 571 | 20240806 | 090200 | 226791370 | 2635 | 2630 | 2640 | 2615 | 13827 |
| 572 | 20240806 | 090100 | 190379585 | 2630 | 2600 | 2630 | 2590 | 36573 |
| 573 | 20240806 | 090000 | 95089925 | 2590 | 2560 | 2605 | 2555 | 36572 |