29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 184800 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 4648 |
| 3 | 20240806 | 184700 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 4 | 20240806 | 184600 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 5 | 20240806 | 184500 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 6 | 20240806 | 184400 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 7 | 20240806 | 184300 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 8 | 20240806 | 184200 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 9 | 20240806 | 184100 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 10 | 20240806 | 184000 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 11 | 20240806 | 183900 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 12 | 20240806 | 183800 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 13 | 20240806 | 183700 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 14 | 20240806 | 183600 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 15 | 20240806 | 183500 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 16 | 20240806 | 183400 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 17 | 20240806 | 183300 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 18 | 20240806 | 183200 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 19 | 20240806 | 183100 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 20 | 20240806 | 183000 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 21 | 20240806 | 182900 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 22 | 20240806 | 182800 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 23 | 20240806 | 182700 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 24 | 20240806 | 182600 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 25 | 20240806 | 182500 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 26 | 20240806 | 182400 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 27 | 20240806 | 182300 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 28 | 20240806 | 182200 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 29 | 20240806 | 182100 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 30 | 20240806 | 182000 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 31 | 20240806 | 181900 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 32 | 20240806 | 181800 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 4648 |
| 33 | 20240806 | 181700 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 34 | 20240806 | 181600 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 35 | 20240806 | 181500 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 36 | 20240806 | 181400 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 37 | 20240806 | 181300 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 38 | 20240806 | 181200 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 39 | 20240806 | 181100 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 40 | 20240806 | 181000 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 41 | 20240806 | 180900 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 42 | 20240806 | 180800 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 43 | 20240806 | 180700 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 44 | 20240806 | 180600 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 45 | 20240806 | 180500 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 46 | 20240806 | 180400 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 47 | 20240806 | 180300 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 48 | 20240806 | 180200 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 49 | 20240806 | 180100 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 50 | 20240806 | 180000 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 51 | 20240806 | 175900 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 52 | 20240806 | 175800 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 53 | 20240806 | 175700 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 54 | 20240806 | 175600 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 55 | 20240806 | 175500 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 56 | 20240806 | 175400 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 57 | 20240806 | 175300 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 58 | 20240806 | 175200 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 59 | 20240806 | 175100 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 60 | 20240806 | 175000 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 61 | 20240806 | 174900 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 62 | 20240806 | 174800 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 4648 |
| 63 | 20240806 | 174700 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 64 | 20240806 | 174600 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 65 | 20240806 | 174500 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 66 | 20240806 | 174400 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 67 | 20240806 | 174300 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 68 | 20240806 | 174200 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 69 | 20240806 | 174100 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 70 | 20240806 | 174000 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 71 | 20240806 | 173900 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 72 | 20240806 | 173800 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 73 | 20240806 | 173700 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 74 | 20240806 | 173600 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 75 | 20240806 | 173500 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 76 | 20240806 | 173400 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 77 | 20240806 | 173300 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 78 | 20240806 | 173200 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 79 | 20240806 | 173100 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 80 | 20240806 | 173000 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 81 | 20240806 | 172900 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 82 | 20240806 | 172800 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 83 | 20240806 | 172700 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 84 | 20240806 | 172600 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 85 | 20240806 | 172500 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 86 | 20240806 | 172400 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 87 | 20240806 | 172300 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 88 | 20240806 | 172200 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 89 | 20240806 | 172100 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 90 | 20240806 | 172000 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 91 | 20240806 | 171900 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 92 | 20240806 | 171800 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 4648 |
| 93 | 20240806 | 171700 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 94 | 20240806 | 171600 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 95 | 20240806 | 171500 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 96 | 20240806 | 171400 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 97 | 20240806 | 171300 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 98 | 20240806 | 171200 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 99 | 20240806 | 171100 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 100 | 20240806 | 171000 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 101 | 20240806 | 170900 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 102 | 20240806 | 170800 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 103 | 20240806 | 170700 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 104 | 20240806 | 170600 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 105 | 20240806 | 170500 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 106 | 20240806 | 170400 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 107 | 20240806 | 170300 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 108 | 20240806 | 170200 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 109 | 20240806 | 170100 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 110 | 20240806 | 170000 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 111 | 20240806 | 165900 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 112 | 20240806 | 165800 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 113 | 20240806 | 165700 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 114 | 20240806 | 165600 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 115 | 20240806 | 165500 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 116 | 20240806 | 165400 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 117 | 20240806 | 165300 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 118 | 20240806 | 165200 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 119 | 20240806 | 165100 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 120 | 20240806 | 165000 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 121 | 20240806 | 164900 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 122 | 20240806 | 164800 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 4648 |
| 123 | 20240806 | 164700 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 124 | 20240806 | 164600 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 125 | 20240806 | 164500 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 126 | 20240806 | 164400 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 127 | 20240806 | 164300 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 128 | 20240806 | 164200 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 129 | 20240806 | 164100 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 130 | 20240806 | 164000 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 131 | 20240806 | 163900 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 132 | 20240806 | 163800 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 133 | 20240806 | 163700 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 134 | 20240806 | 163600 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 135 | 20240806 | 163500 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 136 | 20240806 | 163400 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 137 | 20240806 | 163300 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 138 | 20240806 | 163200 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 139 | 20240806 | 163100 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 140 | 20240806 | 163000 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 141 | 20240806 | 162900 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 142 | 20240806 | 162800 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 143 | 20240806 | 162700 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 144 | 20240806 | 162600 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 145 | 20240806 | 162500 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 146 | 20240806 | 162400 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 147 | 20240806 | 162300 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 148 | 20240806 | 162200 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 149 | 20240806 | 162100 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 150 | 20240806 | 162000 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 151 | 20240806 | 161900 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 152 | 20240806 | 161800 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 4648 |
| 153 | 20240806 | 161700 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 154 | 20240806 | 161600 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 155 | 20240806 | 161500 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 156 | 20240806 | 161400 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 157 | 20240806 | 161300 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 158 | 20240806 | 161200 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 159 | 20240806 | 161100 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 160 | 20240806 | 161000 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 161 | 20240806 | 160900 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 162 | 20240806 | 160800 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 163 | 20240806 | 160700 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 164 | 20240806 | 160600 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 165 | 20240806 | 160500 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 166 | 20240806 | 160400 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 167 | 20240806 | 160300 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 168 | 20240806 | 160200 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 169 | 20240806 | 160100 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 170 | 20240806 | 160000 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 171 | 20240806 | 155900 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 172 | 20240806 | 155800 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 173 | 20240806 | 155700 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 174 | 20240806 | 155600 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 175 | 20240806 | 155500 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 176 | 20240806 | 155400 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 177 | 20240806 | 155300 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 178 | 20240806 | 155200 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 179 | 20240806 | 155100 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 180 | 20240806 | 155000 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 181 | 20240806 | 154900 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 182 | 20240806 | 154800 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 4648 |
| 183 | 20240806 | 154700 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 184 | 20240806 | 154600 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 185 | 20240806 | 154500 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 186 | 20240806 | 154400 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 187 | 20240806 | 154300 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 188 | 20240806 | 154200 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 189 | 20240806 | 154100 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 190 | 20240806 | 154000 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 191 | 20240806 | 153900 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 192 | 20240806 | 153800 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 193 | 20240806 | 153700 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 194 | 20240806 | 153600 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 195 | 20240806 | 153500 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 196 | 20240806 | 153400 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 197 | 20240806 | 153300 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 198 | 20240806 | 153200 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 199 | 20240806 | 153100 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 200 | 20240806 | 153000 | 2701797630 | 2850 | 2850 | 2850 | 2850 | 4648 |
| 201 | 20240806 | 152900 | 2688550830 | 2865 | 2865 | 2865 | 2865 | 0 |
| 202 | 20240806 | 152800 | 2688550830 | 2865 | 2865 | 2865 | 2865 | 0 |
| 203 | 20240806 | 152700 | 2688550830 | 2865 | 2865 | 2865 | 2865 | 0 |
| 204 | 20240806 | 152600 | 2688550830 | 2865 | 2865 | 2865 | 2865 | 0 |
| 205 | 20240806 | 152500 | 2688550830 | 2865 | 2865 | 2865 | 2865 | 0 |
| 206 | 20240806 | 152400 | 2688550830 | 2865 | 2865 | 2865 | 2865 | 0 |
| 207 | 20240806 | 152300 | 2688550830 | 2865 | 2865 | 2865 | 2865 | 0 |
| 208 | 20240806 | 152200 | 2688550830 | 2865 | 2865 | 2865 | 2865 | 0 |
| 209 | 20240806 | 152100 | 2688550830 | 2865 | 2865 | 2865 | 2865 | 0 |
| 210 | 20240806 | 152000 | 2688550830 | 2865 | 2865 | 2865 | 2865 | 0 |
| 211 | 20240806 | 151900 | 2688550830 | 2865 | 2860 | 2865 | 2840 | 11658 |
| 212 | 20240806 | 151800 | 2655335465 | 2860 | 2865 | 2865 | 2860 | 623 |
| 213 | 20240806 | 151700 | 2653550745 | 2865 | 2855 | 2865 | 2855 | 3226 |
| 214 | 20240806 | 151600 | 2644323260 | 2850 | 2850 | 2850 | 2845 | 2040 |
| 215 | 20240806 | 151500 | 2638517630 | 2850 | 2855 | 2855 | 2850 | 733 |
| 216 | 20240806 | 151400 | 2636426070 | 2850 | 2850 | 2850 | 2850 | 1 |
| 217 | 20240806 | 151300 | 2636423220 | 2855 | 2855 | 2860 | 2855 | 1591 |
| 218 | 20240806 | 151200 | 2631880760 | 2860 | 2860 | 2860 | 2855 | 103 |
| 219 | 20240806 | 151100 | 2631586215 | 2855 | 2860 | 2860 | 2855 | 58 |
| 220 | 20240806 | 151000 | 2631420620 | 2860 | 2860 | 2860 | 2860 | 138 |
| 221 | 20240806 | 150900 | 2631025940 | 2860 | 2860 | 2860 | 2860 | 1 |
| 222 | 20240806 | 150800 | 2631023080 | 2860 | 2860 | 2860 | 2860 | 350 |
| 223 | 20240806 | 150700 | 2630022080 | 2860 | 2860 | 2860 | 2860 | 6 |
| 224 | 20240806 | 150600 | 2630004920 | 2855 | 2860 | 2860 | 2855 | 565 |
| 225 | 20240806 | 150500 | 2628390500 | 2860 | 2860 | 2860 | 2860 | 73 |
| 226 | 20240806 | 150400 | 2628181720 | 2860 | 2860 | 2860 | 2860 | 129 |
| 227 | 20240806 | 150300 | 2627812780 | 2860 | 2860 | 2860 | 2860 | 400 |
| 228 | 20240806 | 150200 | 2626668780 | 2860 | 2860 | 2860 | 2855 | 138 |
| 229 | 20240806 | 150100 | 2626274200 | 2865 | 2865 | 2865 | 2865 | 221 |
| 230 | 20240806 | 150000 | 2625641035 | 2865 | 2865 | 2870 | 2865 | 661 |
| 231 | 20240806 | 145900 | 2623747220 | 2860 | 2860 | 2860 | 2860 | 0 |
| 232 | 20240806 | 145800 | 2623747220 | 2860 | 2865 | 2865 | 2860 | 12 |
| 233 | 20240806 | 145700 | 2623712895 | 2865 | 2860 | 2865 | 2860 | 437 |
| 234 | 20240806 | 145600 | 2622462395 | 2870 | 2870 | 2870 | 2870 | 0 |
| 235 | 20240806 | 145500 | 2622462395 | 2870 | 2870 | 2870 | 2870 | 401 |
| 236 | 20240806 | 145400 | 2621311525 | 2870 | 2870 | 2870 | 2870 | 100 |
| 237 | 20240806 | 145300 | 2621024525 | 2870 | 2870 | 2870 | 2870 | 11 |
| 238 | 20240806 | 145200 | 2620992955 | 2870 | 2870 | 2870 | 2870 | 51 |
| 239 | 20240806 | 145100 | 2620846585 | 2870 | 2865 | 2870 | 2865 | 85 |
| 240 | 20240806 | 145000 | 2620603050 | 2865 | 2865 | 2865 | 2865 | 100 |
| 241 | 20240806 | 144900 | 2620316550 | 2865 | 2870 | 2870 | 2855 | 298 |
| 242 | 20240806 | 144800 | 2619461870 | 2865 | 2865 | 2865 | 2865 | 0 |
| 243 | 20240806 | 144700 | 2619461870 | 2865 | 2865 | 2865 | 2865 | 255 |
| 244 | 20240806 | 144600 | 2618731295 | 2865 | 2865 | 2865 | 2865 | 2764 |
| 245 | 20240806 | 144500 | 2610812435 | 2865 | 2860 | 2865 | 2860 | 1336 |
| 246 | 20240806 | 144400 | 2606989975 | 2860 | 2860 | 2860 | 2860 | 1816 |
| 247 | 20240806 | 144300 | 2601796215 | 2860 | 2860 | 2860 | 2860 | 1 |
| 248 | 20240806 | 144200 | 2601793355 | 2860 | 2860 | 2860 | 2860 | 35 |
| 249 | 20240806 | 144100 | 2601693255 | 2860 | 2860 | 2860 | 2860 | 0 |
| 250 | 20240806 | 144000 | 2601693255 | 2860 | 2850 | 2860 | 2850 | 1010 |
| 251 | 20240806 | 143900 | 2598804665 | 2860 | 2860 | 2860 | 2860 | 2 |
| 252 | 20240806 | 143800 | 2598798945 | 2855 | 2850 | 2855 | 2850 | 504 |
| 253 | 20240806 | 143700 | 2597362525 | 2850 | 2855 | 2855 | 2850 | 1400 |
| 254 | 20240806 | 143600 | 2593367525 | 2855 | 2855 | 2855 | 2855 | 1403 |
| 255 | 20240806 | 143500 | 2589361960 | 2855 | 2850 | 2855 | 2850 | 25 |
| 256 | 20240806 | 143400 | 2589290705 | 2850 | 2850 | 2855 | 2850 | 45 |
| 257 | 20240806 | 143300 | 2589162355 | 2850 | 2850 | 2850 | 2850 | 232 |
| 258 | 20240806 | 143200 | 2588501155 | 2850 | 2850 | 2850 | 2850 | 128 |
| 259 | 20240806 | 143100 | 2588136355 | 2850 | 2850 | 2850 | 2850 | 14 |
| 260 | 20240806 | 143000 | 2588096455 | 2850 | 2850 | 2850 | 2850 | 130 |
| 261 | 20240806 | 142900 | 2587725955 | 2850 | 2850 | 2850 | 2850 | 418 |
| 262 | 20240806 | 142800 | 2586534655 | 2850 | 2850 | 2850 | 2850 | 0 |
| 263 | 20240806 | 142700 | 2586534655 | 2850 | 2850 | 2850 | 2850 | 0 |
| 264 | 20240806 | 142600 | 2586534655 | 2850 | 2850 | 2850 | 2850 | 40 |
| 265 | 20240806 | 142500 | 2586420655 | 2850 | 2845 | 2850 | 2845 | 2148 |
| 266 | 20240806 | 142400 | 2580301605 | 2850 | 2850 | 2850 | 2850 | 20 |
| 267 | 20240806 | 142300 | 2580244605 | 2855 | 2855 | 2855 | 2855 | 1677 |
| 268 | 20240806 | 142200 | 2575456770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 269 | 20240806 | 142100 | 2575456770 | 2850 | 2850 | 2850 | 2850 | 967 |
| 270 | 20240806 | 142000 | 2572700820 | 2850 | 2850 | 2850 | 2850 | 747 |
| 271 | 20240806 | 141900 | 2570571870 | 2845 | 2850 | 2850 | 2845 | 828 |
| 272 | 20240806 | 141800 | 2568212430 | 2850 | 2850 | 2850 | 2850 | 1 |
| 273 | 20240806 | 141700 | 2568209580 | 2845 | 2845 | 2845 | 2845 | 16 |
| 274 | 20240806 | 141600 | 2568164060 | 2850 | 2850 | 2850 | 2850 | 2 |
| 275 | 20240806 | 141500 | 2568158360 | 2845 | 2840 | 2845 | 2840 | 2109 |
| 276 | 20240806 | 141400 | 2562168255 | 2835 | 2835 | 2835 | 2835 | 2 |
| 277 | 20240806 | 141300 | 2562162585 | 2825 | 2830 | 2830 | 2825 | 3229 |
| 278 | 20240806 | 141200 | 2553024765 | 2830 | 2830 | 2830 | 2830 | 200 |
| 279 | 20240806 | 141100 | 2552458765 | 2830 | 2835 | 2840 | 2830 | 1366 |
| 280 | 20240806 | 141000 | 2548589895 | 2840 | 2840 | 2840 | 2840 | 2 |
| 281 | 20240806 | 140900 | 2548584215 | 2850 | 2840 | 2850 | 2840 | 82 |
| 282 | 20240806 | 140800 | 2548350780 | 2835 | 2835 | 2835 | 2835 | 0 |
| 283 | 20240806 | 140700 | 2548350780 | 2835 | 2835 | 2835 | 2835 | 60 |
| 284 | 20240806 | 140600 | 2548180680 | 2835 | 2840 | 2840 | 2835 | 2059 |
| 285 | 20240806 | 140500 | 2542333565 | 2850 | 2850 | 2850 | 2850 | 1000 |
| 286 | 20240806 | 140400 | 2539483565 | 2850 | 2850 | 2850 | 2850 | 1 |
| 287 | 20240806 | 140300 | 2539480715 | 2850 | 2850 | 2850 | 2850 | 0 |
| 288 | 20240806 | 140200 | 2539480715 | 2850 | 2850 | 2850 | 2850 | 640 |
| 289 | 20240806 | 140100 | 2537656715 | 2850 | 2850 | 2850 | 2850 | 0 |
| 290 | 20240806 | 140000 | 2537656715 | 2850 | 2840 | 2850 | 2840 | 1521 |
| 291 | 20240806 | 135900 | 2533336025 | 2845 | 2845 | 2845 | 2845 | 0 |
| 292 | 20240806 | 135800 | 2533336025 | 2845 | 2850 | 2850 | 2845 | 11 |
| 293 | 20240806 | 135700 | 2533304680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 294 | 20240806 | 135600 | 2533304680 | 2850 | 2850 | 2850 | 2850 | 110 |
| 295 | 20240806 | 135500 | 2532991180 | 2855 | 2855 | 2855 | 2855 | 0 |
| 296 | 20240806 | 135400 | 2532991180 | 2855 | 2855 | 2855 | 2840 | 52 |
| 297 | 20240806 | 135300 | 2532843470 | 2840 | 2840 | 2840 | 2840 | 50 |
| 298 | 20240806 | 135200 | 2532701470 | 2840 | 2845 | 2845 | 2840 | 14 |
| 299 | 20240806 | 135100 | 2532661660 | 2850 | 2850 | 2850 | 2850 | 2 |
| 300 | 20240806 | 135000 | 2532655960 | 2845 | 2850 | 2850 | 2845 | 442 |
| 301 | 20240806 | 134900 | 2531396620 | 2850 | 2850 | 2850 | 2850 | 180 |
| 302 | 20240806 | 134800 | 2530883620 | 2855 | 2860 | 2860 | 2855 | 268 |
| 303 | 20240806 | 134700 | 2530118470 | 2855 | 2855 | 2855 | 2855 | 291 |
| 304 | 20240806 | 134600 | 2529287665 | 2855 | 2855 | 2855 | 2855 | 73 |
| 305 | 20240806 | 134500 | 2529079250 | 2860 | 2860 | 2860 | 2860 | 572 |
| 306 | 20240806 | 134400 | 2527443330 | 2855 | 2855 | 2855 | 2855 | 0 |
| 307 | 20240806 | 134300 | 2527443330 | 2855 | 2855 | 2855 | 2855 | 1219 |
| 308 | 20240806 | 134200 | 2523963085 | 2850 | 2850 | 2850 | 2850 | 0 |
| 309 | 20240806 | 134100 | 2523963085 | 2850 | 2850 | 2855 | 2850 | 3455 |
| 310 | 20240806 | 134000 | 2514114460 | 2850 | 2850 | 2850 | 2850 | 76 |
| 311 | 20240806 | 133900 | 2513897860 | 2850 | 2855 | 2855 | 2850 | 101 |
| 312 | 20240806 | 133800 | 2513610005 | 2850 | 2855 | 2855 | 2845 | 579 |
| 313 | 20240806 | 133700 | 2511962055 | 2845 | 2845 | 2845 | 2845 | 11 |
| 314 | 20240806 | 133600 | 2511930760 | 2850 | 2855 | 2855 | 2850 | 372 |
| 315 | 20240806 | 133500 | 2510870310 | 2850 | 2840 | 2850 | 2840 | 379 |
| 316 | 20240806 | 133400 | 2509790360 | 2840 | 2840 | 2840 | 2840 | 50 |
| 317 | 20240806 | 133300 | 2509648360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 318 | 20240806 | 133200 | 2509648360 | 2840 | 2840 | 2840 | 2840 | 550 |
| 319 | 20240806 | 133100 | 2508086360 | 2840 | 2850 | 2850 | 2840 | 245 |
| 320 | 20240806 | 133000 | 2507390540 | 2840 | 2845 | 2845 | 2840 | 372 |
| 321 | 20240806 | 132900 | 2506332205 | 2845 | 2850 | 2850 | 2845 | 1325 |
| 322 | 20240806 | 132800 | 2502558705 | 2855 | 2865 | 2865 | 2855 | 620 |
| 323 | 20240806 | 132700 | 2500786250 | 2865 | 2865 | 2865 | 2865 | 15 |
| 324 | 20240806 | 132600 | 2500743275 | 2870 | 2870 | 2870 | 2870 | 1 |
| 325 | 20240806 | 132500 | 2500740405 | 2870 | 2870 | 2870 | 2870 | 52 |
| 326 | 20240806 | 132400 | 2500591165 | 2870 | 2865 | 2870 | 2865 | 708 |
| 327 | 20240806 | 132300 | 2498559210 | 2870 | 2870 | 2870 | 2870 | 0 |
| 328 | 20240806 | 132200 | 2498559210 | 2870 | 2870 | 2870 | 2870 | 406 |
| 329 | 20240806 | 132100 | 2497393990 | 2875 | 2875 | 2875 | 2875 | 0 |
| 330 | 20240806 | 132000 | 2497393990 | 2875 | 2875 | 2875 | 2875 | 2 |
| 331 | 20240806 | 131900 | 2497388240 | 2875 | 2875 | 2875 | 2875 | 8 |
| 332 | 20240806 | 131800 | 2497365240 | 2875 | 2875 | 2875 | 2875 | 3 |
| 333 | 20240806 | 131700 | 2497356615 | 2875 | 2880 | 2880 | 2860 | 6430 |
| 334 | 20240806 | 131600 | 2478912105 | 2880 | 2880 | 2880 | 2880 | 10 |
| 335 | 20240806 | 131500 | 2478883305 | 2875 | 2875 | 2875 | 2875 | 600 |
| 336 | 20240806 | 131400 | 2477158305 | 2875 | 2875 | 2875 | 2875 | 52 |
| 337 | 20240806 | 131300 | 2477008805 | 2875 | 2875 | 2875 | 2875 | 300 |
| 338 | 20240806 | 131200 | 2476146305 | 2875 | 2870 | 2875 | 2870 | 3342 |
| 339 | 20240806 | 131100 | 2466554280 | 2865 | 2865 | 2865 | 2865 | 56 |
| 340 | 20240806 | 131000 | 2466393840 | 2865 | 2875 | 2875 | 2865 | 504 |
| 341 | 20240806 | 130900 | 2464949850 | 2875 | 2870 | 2875 | 2870 | 894 |
| 342 | 20240806 | 130800 | 2462384065 | 2875 | 2875 | 2875 | 2875 | 886 |
| 343 | 20240806 | 130700 | 2459836815 | 2880 | 2875 | 2880 | 2875 | 201 |
| 344 | 20240806 | 130600 | 2459258190 | 2880 | 2880 | 2880 | 2880 | 1 |
| 345 | 20240806 | 130500 | 2459255310 | 2875 | 2875 | 2880 | 2875 | 1742 |
| 346 | 20240806 | 130400 | 2454246170 | 2880 | 2875 | 2880 | 2875 | 2578 |
| 347 | 20240806 | 130300 | 2446833380 | 2870 | 2870 | 2870 | 2870 | 260 |
| 348 | 20240806 | 130200 | 2446087180 | 2870 | 2865 | 2870 | 2865 | 2980 |
| 349 | 20240806 | 130100 | 2437546520 | 2860 | 2860 | 2860 | 2860 | 0 |
| 350 | 20240806 | 130000 | 2437546520 | 2860 | 2860 | 2860 | 2860 | 50 |
| 351 | 20240806 | 125900 | 2437403520 | 2860 | 2865 | 2865 | 2860 | 60 |
| 352 | 20240806 | 125800 | 2437231670 | 2860 | 2860 | 2860 | 2860 | 0 |
| 353 | 20240806 | 125700 | 2437231670 | 2860 | 2860 | 2860 | 2860 | 3219 |
| 354 | 20240806 | 125600 | 2428025330 | 2860 | 2860 | 2860 | 2860 | 1281 |
| 355 | 20240806 | 125500 | 2424361670 | 2860 | 2860 | 2860 | 2860 | 532 |
| 356 | 20240806 | 125400 | 2422840150 | 2865 | 2860 | 2865 | 2860 | 467 |
| 357 | 20240806 | 125300 | 2421502200 | 2865 | 2865 | 2865 | 2865 | 37 |
| 358 | 20240806 | 125200 | 2421396195 | 2865 | 2865 | 2865 | 2865 | 20 |
| 359 | 20240806 | 125100 | 2421338895 | 2865 | 2865 | 2865 | 2865 | 1 |
| 360 | 20240806 | 125000 | 2421336030 | 2860 | 2860 | 2860 | 2860 | 0 |
| 361 | 20240806 | 124900 | 2421336030 | 2860 | 2860 | 2860 | 2860 | 1 |
| 362 | 20240806 | 124800 | 2421333170 | 2860 | 2860 | 2865 | 2860 | 491 |
| 363 | 20240806 | 124700 | 2419928555 | 2865 | 2865 | 2865 | 2865 | 96 |
| 364 | 20240806 | 124600 | 2419653515 | 2865 | 2855 | 2865 | 2855 | 119 |
| 365 | 20240806 | 124500 | 2419313580 | 2865 | 2865 | 2865 | 2865 | 0 |
| 366 | 20240806 | 124400 | 2419313580 | 2865 | 2860 | 2865 | 2860 | 2359 |
| 367 | 20240806 | 124300 | 2412566400 | 2860 | 2860 | 2860 | 2860 | 150 |
| 368 | 20240806 | 124200 | 2412137400 | 2855 | 2855 | 2860 | 2855 | 427 |
| 369 | 20240806 | 124100 | 2410918065 | 2855 | 2855 | 2855 | 2855 | 1 |
| 370 | 20240806 | 124000 | 2410915210 | 2860 | 2860 | 2860 | 2860 | 531 |
| 371 | 20240806 | 123900 | 2409396550 | 2860 | 2860 | 2860 | 2855 | 3614 |
| 372 | 20240806 | 123800 | 2399063010 | 2860 | 2855 | 2860 | 2855 | 4114 |
| 373 | 20240806 | 123700 | 2387307090 | 2855 | 2855 | 2855 | 2855 | 0 |
| 374 | 20240806 | 123600 | 2387307090 | 2855 | 2855 | 2855 | 2855 | 0 |
| 375 | 20240806 | 123500 | 2387307090 | 2855 | 2855 | 2855 | 2855 | 0 |
| 376 | 20240806 | 123400 | 2387307090 | 2855 | 2855 | 2855 | 2855 | 350 |
| 377 | 20240806 | 123300 | 2386307840 | 2860 | 2860 | 2860 | 2860 | 70 |
| 378 | 20240806 | 123200 | 2386107640 | 2860 | 2860 | 2860 | 2860 | 51 |
| 379 | 20240806 | 123100 | 2385961780 | 2860 | 2855 | 2860 | 2855 | 1473 |
| 380 | 20240806 | 123000 | 2381752120 | 2850 | 2860 | 2860 | 2850 | 259 |
| 381 | 20240806 | 122900 | 2381012710 | 2860 | 2860 | 2860 | 2860 | 33 |
| 382 | 20240806 | 122800 | 2380918330 | 2860 | 2860 | 2860 | 2860 | 302 |
| 383 | 20240806 | 122700 | 2380054610 | 2860 | 2855 | 2860 | 2855 | 51 |
| 384 | 20240806 | 122600 | 2379908850 | 2860 | 2855 | 2860 | 2855 | 155 |
| 385 | 20240806 | 122500 | 2379466315 | 2855 | 2855 | 2855 | 2855 | 0 |
| 386 | 20240806 | 122400 | 2379466315 | 2855 | 2855 | 2860 | 2855 | 1686 |
| 387 | 20240806 | 122300 | 2374652285 | 2860 | 2860 | 2860 | 2855 | 2176 |
| 388 | 20240806 | 122200 | 2368428980 | 2855 | 2845 | 2855 | 2845 | 2985 |
| 389 | 20240806 | 122100 | 2359919285 | 2845 | 2845 | 2845 | 2845 | 4 |
| 390 | 20240806 | 122000 | 2359907905 | 2850 | 2850 | 2850 | 2850 | 0 |
| 391 | 20240806 | 121900 | 2359907905 | 2850 | 2850 | 2850 | 2850 | 0 |
| 392 | 20240806 | 121800 | 2359907905 | 2850 | 2850 | 2850 | 2850 | 15 |
| 393 | 20240806 | 121700 | 2359865155 | 2835 | 2840 | 2850 | 2835 | 5786 |
| 394 | 20240806 | 121600 | 2343383735 | 2830 | 2830 | 2830 | 2830 | 0 |
| 395 | 20240806 | 121500 | 2343383735 | 2830 | 2830 | 2830 | 2830 | 0 |
| 396 | 20240806 | 121400 | 2343383735 | 2830 | 2830 | 2830 | 2830 | 5 |
| 397 | 20240806 | 121300 | 2343369585 | 2850 | 2830 | 2850 | 2830 | 15 |
| 398 | 20240806 | 121200 | 2343327115 | 2850 | 2840 | 2850 | 2830 | 821 |
| 399 | 20240806 | 121100 | 2340995415 | 2830 | 2835 | 2835 | 2830 | 1042 |
| 400 | 20240806 | 121000 | 2338044045 | 2840 | 2840 | 2840 | 2840 | 3 |
| 401 | 20240806 | 120900 | 2338035525 | 2845 | 2850 | 2850 | 2845 | 57 |
| 402 | 20240806 | 120800 | 2337873085 | 2850 | 2840 | 2850 | 2835 | 12897 |
| 403 | 20240806 | 120700 | 2301281285 | 2840 | 2845 | 2845 | 2840 | 81 |
| 404 | 20240806 | 120600 | 2301051195 | 2845 | 2845 | 2845 | 2845 | 1441 |
| 405 | 20240806 | 120500 | 2296951550 | 2840 | 2840 | 2840 | 2840 | 15 |
| 406 | 20240806 | 120400 | 2296908950 | 2830 | 2830 | 2830 | 2830 | 0 |
| 407 | 20240806 | 120300 | 2296908950 | 2830 | 2840 | 2840 | 2830 | 3022 |
| 408 | 20240806 | 120200 | 2288336680 | 2830 | 2825 | 2835 | 2825 | 1374 |
| 409 | 20240806 | 120100 | 2284445810 | 2825 | 2820 | 2825 | 2820 | 104 |
| 410 | 20240806 | 120000 | 2284152525 | 2825 | 2825 | 2825 | 2825 | 1672 |
| 411 | 20240806 | 115900 | 2279429125 | 2830 | 2825 | 2830 | 2825 | 150 |
| 412 | 20240806 | 115800 | 2279004875 | 2825 | 2830 | 2830 | 2825 | 66 |
| 413 | 20240806 | 115700 | 2278818360 | 2830 | 2825 | 2830 | 2825 | 7170 |
| 414 | 20240806 | 115600 | 2258559820 | 2825 | 2810 | 2825 | 2810 | 874 |
| 415 | 20240806 | 115500 | 2256102720 | 2815 | 2820 | 2820 | 2815 | 354 |
| 416 | 20240806 | 115400 | 2255106200 | 2825 | 2825 | 2825 | 2825 | 2 |
| 417 | 20240806 | 115300 | 2255100550 | 2830 | 2810 | 2830 | 2810 | 3135 |
| 418 | 20240806 | 115200 | 2246281450 | 2820 | 2820 | 2820 | 2820 | 910 |
| 419 | 20240806 | 115100 | 2243715250 | 2820 | 2810 | 2825 | 2800 | 2511 |
| 420 | 20240806 | 115000 | 2236667090 | 2810 | 2815 | 2815 | 2800 | 3694 |
| 421 | 20240806 | 114900 | 2226297935 | 2810 | 2835 | 2835 | 2810 | 1550 |
| 422 | 20240806 | 114800 | 2221932745 | 2830 | 2830 | 2830 | 2830 | 737 |
| 423 | 20240806 | 114700 | 2219847035 | 2830 | 2830 | 2830 | 2830 | 1 |
| 424 | 20240806 | 114600 | 2219844205 | 2830 | 2825 | 2830 | 2810 | 11 |
| 425 | 20240806 | 114500 | 2219813220 | 2825 | 2820 | 2830 | 2820 | 126 |
| 426 | 20240806 | 114400 | 2219457665 | 2820 | 2810 | 2830 | 2800 | 2118 |
| 427 | 20240806 | 114300 | 2213513570 | 2830 | 2825 | 2835 | 2810 | 2091 |
| 428 | 20240806 | 114200 | 2207624280 | 2840 | 2830 | 2840 | 2830 | 765 |
| 429 | 20240806 | 114100 | 2205454640 | 2835 | 2825 | 2835 | 2800 | 5567 |
| 430 | 20240806 | 114000 | 2189801075 | 2830 | 2830 | 2830 | 2830 | 827 |
| 431 | 20240806 | 113900 | 2187460665 | 2835 | 2815 | 2835 | 2805 | 2827 |
| 432 | 20240806 | 113800 | 2179509135 | 2840 | 2830 | 2840 | 2805 | 1504 |
| 433 | 20240806 | 113700 | 2175283475 | 2835 | 2835 | 2835 | 2815 | 818 |
| 434 | 20240806 | 113600 | 2172972835 | 2830 | 2830 | 2830 | 2830 | 545 |
| 435 | 20240806 | 113500 | 2171430485 | 2830 | 2830 | 2830 | 2830 | 5 |
| 436 | 20240806 | 113400 | 2171416335 | 2830 | 2835 | 2835 | 2830 | 308 |
| 437 | 20240806 | 113300 | 2170544655 | 2845 | 2835 | 2845 | 2835 | 150 |
| 438 | 20240806 | 113200 | 2170118695 | 2835 | 2840 | 2840 | 2835 | 517 |
| 439 | 20240806 | 113100 | 2168650665 | 2835 | 2835 | 2835 | 2835 | 0 |
| 440 | 20240806 | 113000 | 2168650665 | 2835 | 2835 | 2835 | 2835 | 1 |
| 441 | 20240806 | 112900 | 2168647830 | 2825 | 2840 | 2840 | 2825 | 46 |
| 442 | 20240806 | 112800 | 2168517205 | 2820 | 2820 | 2820 | 2820 | 354 |
| 443 | 20240806 | 112700 | 2167518925 | 2820 | 2820 | 2820 | 2820 | 41 |
| 444 | 20240806 | 112600 | 2167403305 | 2820 | 2820 | 2820 | 2820 | 231 |
| 445 | 20240806 | 112500 | 2166751885 | 2835 | 2835 | 2835 | 2835 | 100 |
| 446 | 20240806 | 112400 | 2166468385 | 2835 | 2820 | 2835 | 2820 | 3694 |
| 447 | 20240806 | 112300 | 2156009350 | 2835 | 2835 | 2835 | 2830 | 22 |
| 448 | 20240806 | 112200 | 2155947035 | 2835 | 2840 | 2840 | 2835 | 1064 |
| 449 | 20240806 | 112100 | 2152929095 | 2845 | 2845 | 2845 | 2845 | 1 |
| 450 | 20240806 | 112000 | 2152926250 | 2835 | 2835 | 2835 | 2830 | 160 |
| 451 | 20240806 | 111900 | 2152472655 | 2835 | 2835 | 2835 | 2835 | 151 |
| 452 | 20240806 | 111800 | 2152044570 | 2835 | 2845 | 2845 | 2835 | 122 |
| 453 | 20240806 | 111700 | 2151697500 | 2845 | 2825 | 2845 | 2825 | 8916 |
| 454 | 20240806 | 111600 | 2126443230 | 2825 | 2815 | 2825 | 2815 | 3153 |
| 455 | 20240806 | 111500 | 2117556525 | 2825 | 2825 | 2825 | 2825 | 4 |
| 456 | 20240806 | 111400 | 2117545225 | 2810 | 2810 | 2810 | 2810 | 0 |
| 457 | 20240806 | 111300 | 2117545225 | 2810 | 2810 | 2810 | 2810 | 332 |
| 458 | 20240806 | 111200 | 2116612305 | 2820 | 2820 | 2820 | 2820 | 1 |
| 459 | 20240806 | 111100 | 2116609485 | 2825 | 2815 | 2825 | 2815 | 78 |
| 460 | 20240806 | 111000 | 2116389900 | 2805 | 2805 | 2805 | 2805 | 0 |
| 461 | 20240806 | 110900 | 2116389900 | 2805 | 2810 | 2810 | 2805 | 54 |
| 462 | 20240806 | 110800 | 2116238180 | 2810 | 2815 | 2820 | 2805 | 6209 |
| 463 | 20240806 | 110700 | 2098798355 | 2820 | 2820 | 2820 | 2820 | 1000 |
| 464 | 20240806 | 110600 | 2095978355 | 2825 | 2820 | 2825 | 2820 | 16 |
| 465 | 20240806 | 110500 | 2095933200 | 2820 | 2820 | 2820 | 2820 | 26 |
| 466 | 20240806 | 110400 | 2095859880 | 2825 | 2825 | 2825 | 2825 | 1374 |
| 467 | 20240806 | 110300 | 2091978330 | 2835 | 2830 | 2835 | 2830 | 85 |
| 468 | 20240806 | 110200 | 2091737775 | 2825 | 2820 | 2830 | 2800 | 1352 |
| 469 | 20240806 | 110100 | 2087921970 | 2820 | 2820 | 2820 | 2820 | 600 |
| 470 | 20240806 | 110000 | 2086229970 | 2830 | 2825 | 2830 | 2825 | 3 |
| 471 | 20240806 | 105900 | 2086221485 | 2825 | 2825 | 2825 | 2825 | 1 |
| 472 | 20240806 | 105800 | 2086218660 | 2835 | 2840 | 2840 | 2835 | 4 |
| 473 | 20240806 | 105700 | 2086207310 | 2840 | 2835 | 2840 | 2835 | 2053 |
| 474 | 20240806 | 105600 | 2080387050 | 2835 | 2830 | 2835 | 2825 | 1241 |
| 475 | 20240806 | 105500 | 2076874825 | 2825 | 2820 | 2825 | 2820 | 1700 |
| 476 | 20240806 | 105400 | 2072078340 | 2845 | 2845 | 2845 | 2845 | 0 |
| 477 | 20240806 | 105300 | 2072078340 | 2845 | 2845 | 2845 | 2845 | 1 |
| 478 | 20240806 | 105200 | 2072075495 | 2820 | 2820 | 2820 | 2820 | 0 |
| 479 | 20240806 | 105100 | 2072075495 | 2820 | 2830 | 2850 | 2820 | 932 |
| 480 | 20240806 | 105000 | 2069437880 | 2825 | 2835 | 2835 | 2825 | 7723 |
| 481 | 20240806 | 104900 | 2047543490 | 2850 | 2850 | 2855 | 2850 | 7328 |
| 482 | 20240806 | 104800 | 2026657660 | 2850 | 2825 | 2850 | 2805 | 4344 |
| 483 | 20240806 | 104700 | 2014349405 | 2825 | 2820 | 2825 | 2805 | 816 |
| 484 | 20240806 | 104600 | 2012044310 | 2810 | 2810 | 2810 | 2810 | 304 |
| 485 | 20240806 | 104500 | 2011190070 | 2830 | 2820 | 2830 | 2810 | 3326 |
| 486 | 20240806 | 104400 | 2001810740 | 2825 | 2815 | 2830 | 2815 | 3091 |
| 487 | 20240806 | 104300 | 1993087895 | 2810 | 2795 | 2810 | 2790 | 2630 |
| 488 | 20240806 | 104200 | 1985725190 | 2800 | 2790 | 2800 | 2785 | 4280 |
| 489 | 20240806 | 104100 | 1973777485 | 2795 | 2805 | 2805 | 2790 | 9365 |
| 490 | 20240806 | 104000 | 1947571790 | 2805 | 2825 | 2825 | 2805 | 4395 |
| 491 | 20240806 | 103900 | 1935220130 | 2815 | 2820 | 2820 | 2815 | 4247 |
| 492 | 20240806 | 103800 | 1923243965 | 2820 | 2825 | 2825 | 2820 | 368 |
| 493 | 20240806 | 103700 | 1922206105 | 2825 | 2820 | 2825 | 2820 | 6725 |
| 494 | 20240806 | 103600 | 1903241405 | 2820 | 2820 | 2820 | 2820 | 37 |
| 495 | 20240806 | 103500 | 1903137065 | 2830 | 2820 | 2830 | 2815 | 1538 |
| 496 | 20240806 | 103400 | 1898798700 | 2815 | 2830 | 2835 | 2815 | 453 |
| 497 | 20240806 | 103300 | 1897516155 | 2830 | 2835 | 2835 | 2810 | 10238 |
| 498 | 20240806 | 103200 | 1868626615 | 2830 | 2840 | 2840 | 2830 | 3705 |
| 499 | 20240806 | 103100 | 1858124195 | 2835 | 2840 | 2840 | 2835 | 3059 |
| 500 | 20240806 | 103000 | 1849443635 | 2845 | 2850 | 2850 | 2845 | 7141 |
| 501 | 20240806 | 102900 | 1829127465 | 2865 | 2865 | 2870 | 2845 | 2506 |
| 502 | 20240806 | 102800 | 1821986675 | 2865 | 2865 | 2865 | 2865 | 2 |
| 503 | 20240806 | 102700 | 1821980945 | 2870 | 2845 | 2870 | 2845 | 7038 |
| 504 | 20240806 | 102600 | 1801825100 | 2850 | 2850 | 2850 | 2850 | 44 |
| 505 | 20240806 | 102500 | 1801699700 | 2850 | 2850 | 2850 | 2850 | 1726 |
| 506 | 20240806 | 102400 | 1796780600 | 2855 | 2855 | 2855 | 2855 | 366 |
| 507 | 20240806 | 102300 | 1795735670 | 2860 | 2860 | 2860 | 2860 | 117 |
| 508 | 20240806 | 102200 | 1795401050 | 2870 | 2870 | 2870 | 2870 | 5 |
| 509 | 20240806 | 102100 | 1795386700 | 2870 | 2865 | 2870 | 2865 | 347 |
| 510 | 20240806 | 102000 | 1794392340 | 2865 | 2845 | 2865 | 2845 | 4359 |
| 511 | 20240806 | 101900 | 1781968715 | 2840 | 2845 | 2850 | 2840 | 342 |
| 512 | 20240806 | 101800 | 1780995725 | 2850 | 2860 | 2860 | 2850 | 4179 |
| 513 | 20240806 | 101700 | 1769073685 | 2870 | 2870 | 2870 | 2870 | 27 |
| 514 | 20240806 | 101600 | 1768996195 | 2870 | 2865 | 2870 | 2865 | 4 |
| 515 | 20240806 | 101500 | 1768984730 | 2865 | 2855 | 2865 | 2855 | 716 |
| 516 | 20240806 | 101400 | 1766940395 | 2865 | 2855 | 2865 | 2855 | 2517 |
| 517 | 20240806 | 101300 | 1759754350 | 2850 | 2860 | 2870 | 2850 | 12013 |
| 518 | 20240806 | 101200 | 1725506735 | 2860 | 2865 | 2865 | 2860 | 1050 |
| 519 | 20240806 | 101100 | 1722502850 | 2865 | 2870 | 2870 | 2860 | 524 |
| 520 | 20240806 | 101000 | 1721002450 | 2875 | 2880 | 2880 | 2870 | 70 |
| 521 | 20240806 | 100900 | 1720801165 | 2870 | 2865 | 2870 | 2865 | 12225 |
| 522 | 20240806 | 100800 | 1685776535 | 2850 | 2860 | 2860 | 2840 | 2119 |
| 523 | 20240806 | 100700 | 1679725380 | 2865 | 2885 | 2885 | 2865 | 5933 |
| 524 | 20240806 | 100600 | 1662664880 | 2885 | 2895 | 2900 | 2885 | 2725 |
| 525 | 20240806 | 100500 | 1654780520 | 2890 | 2890 | 2890 | 2890 | 1354 |
| 526 | 20240806 | 100400 | 1650867460 | 2890 | 2890 | 2890 | 2890 | 0 |
| 527 | 20240806 | 100300 | 1650867460 | 2890 | 2875 | 2890 | 2875 | 7521 |
| 528 | 20240806 | 100200 | 1629139545 | 2880 | 2875 | 2885 | 2875 | 298 |
| 529 | 20240806 | 100100 | 1628280985 | 2885 | 2880 | 2885 | 2875 | 1329 |
| 530 | 20240806 | 100000 | 1624450145 | 2885 | 2885 | 2885 | 2875 | 3630 |
| 531 | 20240806 | 095900 | 1613993300 | 2885 | 2885 | 2885 | 2880 | 509 |
| 532 | 20240806 | 095800 | 1612525085 | 2880 | 2880 | 2885 | 2880 | 3095 |
| 533 | 20240806 | 095700 | 1603611410 | 2880 | 2880 | 2885 | 2880 | 2503 |
| 534 | 20240806 | 095600 | 1596401830 | 2885 | 2880 | 2885 | 2880 | 5778 |
| 535 | 20240806 | 095500 | 1579745830 | 2880 | 2870 | 2880 | 2870 | 2276 |
| 536 | 20240806 | 095400 | 1573200940 | 2875 | 2880 | 2885 | 2870 | 4015 |
| 537 | 20240806 | 095300 | 1561657725 | 2875 | 2880 | 2880 | 2870 | 1924 |
| 538 | 20240806 | 095200 | 1556121215 | 2885 | 2865 | 2885 | 2865 | 7219 |
| 539 | 20240806 | 095100 | 1535350420 | 2865 | 2865 | 2865 | 2865 | 3 |
| 540 | 20240806 | 095000 | 1535341825 | 2870 | 2875 | 2875 | 2870 | 516 |
| 541 | 20240806 | 094900 | 1533858400 | 2875 | 2870 | 2875 | 2865 | 2686 |
| 542 | 20240806 | 094800 | 1526149330 | 2870 | 2865 | 2870 | 2865 | 109 |
| 543 | 20240806 | 094700 | 1525836520 | 2865 | 2865 | 2870 | 2850 | 9664 |
| 544 | 20240806 | 094600 | 1498133480 | 2865 | 2840 | 2870 | 2840 | 3727 |
| 545 | 20240806 | 094500 | 1487538710 | 2840 | 2850 | 2875 | 2840 | 22795 |
| 546 | 20240806 | 094400 | 1422416170 | 2850 | 2855 | 2855 | 2850 | 1478 |
| 547 | 20240806 | 094300 | 1418196490 | 2855 | 2855 | 2860 | 2850 | 2537 |
| 548 | 20240806 | 094200 | 1410953435 | 2865 | 2865 | 2865 | 2860 | 1086 |
| 549 | 20240806 | 094100 | 1407845545 | 2855 | 2835 | 2865 | 2835 | 11666 |
| 550 | 20240806 | 094000 | 1374548480 | 2845 | 2830 | 2845 | 2815 | 1550 |
| 551 | 20240806 | 093900 | 1370147950 | 2830 | 2820 | 2830 | 2805 | 2934 |
| 552 | 20240806 | 093800 | 1361896830 | 2825 | 2820 | 2825 | 2800 | 19179 |
| 553 | 20240806 | 093700 | 1308003245 | 2815 | 2840 | 2850 | 2815 | 5571 |
| 554 | 20240806 | 093600 | 1292253420 | 2855 | 2855 | 2865 | 2835 | 4674 |
| 555 | 20240806 | 093500 | 1278917450 | 2855 | 2840 | 2855 | 2840 | 4193 |
| 556 | 20240806 | 093400 | 1266972440 | 2845 | 2845 | 2845 | 2835 | 1477 |
| 557 | 20240806 | 093300 | 1262777445 | 2850 | 2840 | 2850 | 2840 | 5652 |
| 558 | 20240806 | 093200 | 1246711595 | 2845 | 2820 | 2845 | 2820 | 22083 |
| 559 | 20240806 | 093100 | 1184193055 | 2820 | 2830 | 2830 | 2800 | 2797 |
| 560 | 20240806 | 093000 | 1176338545 | 2830 | 2810 | 2830 | 2800 | 7303 |
| 561 | 20240806 | 092900 | 1155735910 | 2800 | 2810 | 2815 | 2800 | 3138 |
| 562 | 20240806 | 092800 | 1146947005 | 2810 | 2815 | 2815 | 2805 | 1194 |
| 563 | 20240806 | 092700 | 1143596195 | 2820 | 2820 | 2820 | 2805 | 7119 |
| 564 | 20240806 | 092600 | 1123578130 | 2815 | 2815 | 2820 | 2815 | 295 |
| 565 | 20240806 | 092500 | 1122747690 | 2815 | 2815 | 2815 | 2800 | 14914 |
| 566 | 20240806 | 092400 | 1080895095 | 2820 | 2800 | 2820 | 2800 | 12109 |
| 567 | 20240806 | 092300 | 1046882525 | 2805 | 2785 | 2805 | 2780 | 8642 |
| 568 | 20240806 | 092200 | 1022740660 | 2785 | 2785 | 2785 | 2770 | 2406 |
| 569 | 20240806 | 092100 | 1016048355 | 2785 | 2780 | 2795 | 2770 | 3356 |
| 570 | 20240806 | 092000 | 1006740210 | 2795 | 2790 | 2795 | 2790 | 2277 |
| 571 | 20240806 | 091900 | 1000381370 | 2790 | 2765 | 2790 | 2765 | 4678 |
| 572 | 20240806 | 091800 | 987350330 | 2785 | 2775 | 2790 | 2760 | 5488 |
| 573 | 20240806 | 091700 | 972156155 | 2790 | 2795 | 2795 | 2775 | 1872 |
| 574 | 20240806 | 091600 | 966960285 | 2795 | 2775 | 2795 | 2775 | 6190 |
| 575 | 20240806 | 091500 | 949763150 | 2780 | 2765 | 2780 | 2765 | 4529 |
| 576 | 20240806 | 091400 | 937206490 | 2745 | 2765 | 2765 | 2740 | 5863 |
| 577 | 20240806 | 091300 | 921074485 | 2770 | 2770 | 2775 | 2745 | 6098 |
| 578 | 20240806 | 091200 | 904234900 | 2765 | 2755 | 2765 | 2745 | 3913 |
| 579 | 20240806 | 091100 | 893464430 | 2755 | 2695 | 2755 | 2695 | 11653 |
| 580 | 20240806 | 091000 | 861633005 | 2695 | 2690 | 2695 | 2685 | 4968 |
| 581 | 20240806 | 090900 | 848257480 | 2690 | 2680 | 2690 | 2680 | 4176 |
| 582 | 20240806 | 090800 | 837048695 | 2685 | 2715 | 2715 | 2685 | 20933 |
| 583 | 20240806 | 090700 | 780512495 | 2705 | 2740 | 2740 | 2705 | 11713 |
| 584 | 20240806 | 090600 | 748663225 | 2745 | 2810 | 2810 | 2745 | 13081 |
| 585 | 20240806 | 090500 | 712402605 | 2785 | 2780 | 2815 | 2755 | 27772 |
| 586 | 20240806 | 090400 | 634909750 | 2775 | 2770 | 2775 | 2755 | 10005 |
| 587 | 20240806 | 090300 | 607218765 | 2770 | 2750 | 2770 | 2750 | 7905 |
| 588 | 20240806 | 090200 | 585410995 | 2750 | 2720 | 2750 | 2720 | 4219 |
| 589 | 20240806 | 090100 | 573863895 | 2720 | 2785 | 2785 | 2700 | 13847 |
| 590 | 20240806 | 090000 | 536099290 | 2785 | 2630 | 2830 | 2625 | 203421 |