31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 192800 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 15545 |
| 3 | 20240806 | 192700 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 4 | 20240806 | 192600 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 5 | 20240806 | 192500 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 6 | 20240806 | 192400 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 7 | 20240806 | 192300 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 8 | 20240806 | 192200 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 9 | 20240806 | 192100 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 10 | 20240806 | 192000 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 11 | 20240806 | 191900 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 12 | 20240806 | 191800 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 13 | 20240806 | 191700 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 14 | 20240806 | 191600 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 15 | 20240806 | 191500 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 16 | 20240806 | 191400 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 17 | 20240806 | 191300 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 18 | 20240806 | 191200 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 19 | 20240806 | 191100 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 20 | 20240806 | 191000 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 21 | 20240806 | 190900 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 22 | 20240806 | 190800 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 23 | 20240806 | 190700 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 24 | 20240806 | 190600 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 25 | 20240806 | 190500 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 26 | 20240806 | 190400 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 27 | 20240806 | 190300 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 28 | 20240806 | 190200 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 29 | 20240806 | 190100 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 30 | 20240806 | 190000 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 31 | 20240806 | 185900 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 32 | 20240806 | 185800 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 15545 |
| 33 | 20240806 | 185700 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 34 | 20240806 | 185600 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 35 | 20240806 | 185500 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 36 | 20240806 | 185400 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 37 | 20240806 | 185300 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 38 | 20240806 | 185200 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 39 | 20240806 | 185100 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 40 | 20240806 | 185000 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 41 | 20240806 | 184900 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 42 | 20240806 | 184800 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 43 | 20240806 | 184700 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 44 | 20240806 | 184600 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 45 | 20240806 | 184500 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 46 | 20240806 | 184400 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 47 | 20240806 | 184300 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 48 | 20240806 | 184200 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 49 | 20240806 | 184100 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 50 | 20240806 | 184000 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 51 | 20240806 | 183900 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 52 | 20240806 | 183800 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 53 | 20240806 | 183700 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 54 | 20240806 | 183600 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 55 | 20240806 | 183500 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 56 | 20240806 | 183400 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 57 | 20240806 | 183300 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 58 | 20240806 | 183200 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 59 | 20240806 | 183100 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 60 | 20240806 | 183000 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 61 | 20240806 | 182900 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 62 | 20240806 | 182800 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 15545 |
| 63 | 20240806 | 182700 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 64 | 20240806 | 182600 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 65 | 20240806 | 182500 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 66 | 20240806 | 182400 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 67 | 20240806 | 182300 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 68 | 20240806 | 182200 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 69 | 20240806 | 182100 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 70 | 20240806 | 182000 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 71 | 20240806 | 181900 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 72 | 20240806 | 181800 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 73 | 20240806 | 181700 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 74 | 20240806 | 181600 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 75 | 20240806 | 181500 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 76 | 20240806 | 181400 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 77 | 20240806 | 181300 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 78 | 20240806 | 181200 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 79 | 20240806 | 181100 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 80 | 20240806 | 181000 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 81 | 20240806 | 180900 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 82 | 20240806 | 180800 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 83 | 20240806 | 180700 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 84 | 20240806 | 180600 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 85 | 20240806 | 180500 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 86 | 20240806 | 180400 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 87 | 20240806 | 180300 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 88 | 20240806 | 180200 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 89 | 20240806 | 180100 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 90 | 20240806 | 180000 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 91 | 20240806 | 175900 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 92 | 20240806 | 175800 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 15545 |
| 93 | 20240806 | 175700 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 94 | 20240806 | 175600 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 95 | 20240806 | 175500 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 96 | 20240806 | 175400 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 97 | 20240806 | 175300 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 98 | 20240806 | 175200 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 99 | 20240806 | 175100 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 100 | 20240806 | 175000 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 101 | 20240806 | 174900 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 102 | 20240806 | 174800 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 103 | 20240806 | 174700 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 104 | 20240806 | 174600 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 105 | 20240806 | 174500 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 106 | 20240806 | 174400 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 107 | 20240806 | 174300 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 108 | 20240806 | 174200 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 109 | 20240806 | 174100 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 110 | 20240806 | 174000 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 111 | 20240806 | 173900 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 112 | 20240806 | 173800 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 113 | 20240806 | 173700 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 114 | 20240806 | 173600 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 115 | 20240806 | 173500 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 116 | 20240806 | 173400 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 117 | 20240806 | 173300 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 118 | 20240806 | 173200 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 119 | 20240806 | 173100 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 120 | 20240806 | 173000 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 121 | 20240806 | 172900 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 122 | 20240806 | 172800 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 15545 |
| 123 | 20240806 | 172700 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 124 | 20240806 | 172600 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 125 | 20240806 | 172500 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 126 | 20240806 | 172400 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 127 | 20240806 | 172300 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 128 | 20240806 | 172200 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 129 | 20240806 | 172100 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 130 | 20240806 | 172000 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 131 | 20240806 | 171900 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 132 | 20240806 | 171800 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 133 | 20240806 | 171700 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 134 | 20240806 | 171600 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 135 | 20240806 | 171500 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 136 | 20240806 | 171400 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 137 | 20240806 | 171300 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 138 | 20240806 | 171200 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 139 | 20240806 | 171100 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 140 | 20240806 | 171000 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 141 | 20240806 | 170900 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 142 | 20240806 | 170800 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 143 | 20240806 | 170700 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 144 | 20240806 | 170600 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 145 | 20240806 | 170500 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 146 | 20240806 | 170400 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 147 | 20240806 | 170300 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 148 | 20240806 | 170200 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 149 | 20240806 | 170100 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 150 | 20240806 | 170000 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 151 | 20240806 | 165900 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 152 | 20240806 | 165800 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 15545 |
| 153 | 20240806 | 165700 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 154 | 20240806 | 165600 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 155 | 20240806 | 165500 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 156 | 20240806 | 165400 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 157 | 20240806 | 165300 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 158 | 20240806 | 165200 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 159 | 20240806 | 165100 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 160 | 20240806 | 165000 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 161 | 20240806 | 164900 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 162 | 20240806 | 164800 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 163 | 20240806 | 164700 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 164 | 20240806 | 164600 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 165 | 20240806 | 164500 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 166 | 20240806 | 164400 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 167 | 20240806 | 164300 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 168 | 20240806 | 164200 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 169 | 20240806 | 164100 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 170 | 20240806 | 164000 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 171 | 20240806 | 163900 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 172 | 20240806 | 163800 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 173 | 20240806 | 163700 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 174 | 20240806 | 163600 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 175 | 20240806 | 163500 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 176 | 20240806 | 163400 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 177 | 20240806 | 163300 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 178 | 20240806 | 163200 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 179 | 20240806 | 163100 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 180 | 20240806 | 163000 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 181 | 20240806 | 162900 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 182 | 20240806 | 162800 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 15545 |
| 183 | 20240806 | 162700 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 184 | 20240806 | 162600 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 185 | 20240806 | 162500 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 186 | 20240806 | 162400 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 187 | 20240806 | 162300 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 188 | 20240806 | 162200 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 189 | 20240806 | 162100 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 190 | 20240806 | 162000 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 191 | 20240806 | 161900 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 192 | 20240806 | 161800 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 193 | 20240806 | 161700 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 194 | 20240806 | 161600 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 195 | 20240806 | 161500 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 196 | 20240806 | 161400 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 197 | 20240806 | 161300 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 198 | 20240806 | 161200 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 199 | 20240806 | 161100 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 200 | 20240806 | 161000 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 201 | 20240806 | 160900 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 202 | 20240806 | 160800 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 203 | 20240806 | 160700 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 204 | 20240806 | 160600 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 205 | 20240806 | 160500 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 206 | 20240806 | 160400 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 207 | 20240806 | 160300 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 208 | 20240806 | 160200 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 209 | 20240806 | 160100 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 210 | 20240806 | 160000 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 211 | 20240806 | 155900 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 212 | 20240806 | 155800 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 15545 |
| 213 | 20240806 | 155700 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 214 | 20240806 | 155600 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 215 | 20240806 | 155500 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 216 | 20240806 | 155400 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 217 | 20240806 | 155300 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 218 | 20240806 | 155200 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 219 | 20240806 | 155100 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 220 | 20240806 | 155000 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 221 | 20240806 | 154900 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 222 | 20240806 | 154800 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 223 | 20240806 | 154700 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 224 | 20240806 | 154600 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 225 | 20240806 | 154500 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 226 | 20240806 | 154400 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 227 | 20240806 | 154300 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 228 | 20240806 | 154200 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 229 | 20240806 | 154100 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 230 | 20240806 | 154000 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 231 | 20240806 | 153900 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 232 | 20240806 | 153800 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 233 | 20240806 | 153700 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 234 | 20240806 | 153600 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 235 | 20240806 | 153500 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 236 | 20240806 | 153400 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 237 | 20240806 | 153300 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 238 | 20240806 | 153200 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 239 | 20240806 | 153100 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 0 |
| 240 | 20240806 | 153000 | 2042799085 | 2655 | 2655 | 2655 | 2655 | 15545 |
| 241 | 20240806 | 152900 | 2001527110 | 2655 | 2655 | 2655 | 2655 | 0 |
| 242 | 20240806 | 152800 | 2001527110 | 2655 | 2655 | 2655 | 2655 | 0 |
| 243 | 20240806 | 152700 | 2001527110 | 2655 | 2655 | 2655 | 2655 | 0 |
| 244 | 20240806 | 152600 | 2001527110 | 2655 | 2655 | 2655 | 2655 | 0 |
| 245 | 20240806 | 152500 | 2001527110 | 2655 | 2655 | 2655 | 2655 | 0 |
| 246 | 20240806 | 152400 | 2001527110 | 2655 | 2655 | 2655 | 2655 | 0 |
| 247 | 20240806 | 152300 | 2001527110 | 2655 | 2655 | 2655 | 2655 | 0 |
| 248 | 20240806 | 152200 | 2001527110 | 2655 | 2655 | 2655 | 2655 | 0 |
| 249 | 20240806 | 152100 | 2001527110 | 2655 | 2655 | 2655 | 2655 | 0 |
| 250 | 20240806 | 152000 | 2001527110 | 2655 | 2655 | 2655 | 2655 | 0 |
| 251 | 20240806 | 151900 | 2001527110 | 2655 | 2650 | 2655 | 2640 | 3684 |
| 252 | 20240806 | 151800 | 1991780575 | 2650 | 2660 | 2660 | 2650 | 871 |
| 253 | 20240806 | 151700 | 1989471665 | 2655 | 2660 | 2660 | 2650 | 1984 |
| 254 | 20240806 | 151600 | 1984206780 | 2660 | 2655 | 2660 | 2650 | 540 |
| 255 | 20240806 | 151500 | 1982772030 | 2650 | 2660 | 2660 | 2650 | 870 |
| 256 | 20240806 | 151400 | 1980459540 | 2660 | 2655 | 2660 | 2655 | 143 |
| 257 | 20240806 | 151300 | 1980079740 | 2660 | 2655 | 2660 | 2650 | 786 |
| 258 | 20240806 | 151200 | 1977993825 | 2650 | 2650 | 2650 | 2645 | 241 |
| 259 | 20240806 | 151100 | 1977356150 | 2645 | 2645 | 2645 | 2645 | 1558 |
| 260 | 20240806 | 151000 | 1973235240 | 2655 | 2655 | 2655 | 2655 | 30 |
| 261 | 20240806 | 150900 | 1973155590 | 2645 | 2650 | 2660 | 2645 | 1513 |
| 262 | 20240806 | 150800 | 1969147375 | 2650 | 2650 | 2660 | 2650 | 3006 |
| 263 | 20240806 | 150700 | 1961181355 | 2660 | 2665 | 2665 | 2650 | 3426 |
| 264 | 20240806 | 150600 | 1952097325 | 2665 | 2665 | 2665 | 2665 | 381 |
| 265 | 20240806 | 150500 | 1951081960 | 2665 | 2665 | 2665 | 2665 | 203 |
| 266 | 20240806 | 150400 | 1950540965 | 2665 | 2660 | 2665 | 2660 | 31 |
| 267 | 20240806 | 150300 | 1950458375 | 2665 | 2655 | 2665 | 2655 | 3614 |
| 268 | 20240806 | 150200 | 1940857655 | 2665 | 2660 | 2665 | 2655 | 2402 |
| 269 | 20240806 | 150100 | 1934465305 | 2660 | 2660 | 2660 | 2660 | 137 |
| 270 | 20240806 | 150000 | 1934100885 | 2660 | 2655 | 2660 | 2655 | 446 |
| 271 | 20240806 | 145900 | 1932916405 | 2655 | 2650 | 2655 | 2645 | 4941 |
| 272 | 20240806 | 145800 | 1919802440 | 2655 | 2645 | 2655 | 2645 | 956 |
| 273 | 20240806 | 145700 | 1917270760 | 2650 | 2650 | 2655 | 2645 | 4994 |
| 274 | 20240806 | 145600 | 1904027215 | 2650 | 2650 | 2650 | 2650 | 138 |
| 275 | 20240806 | 145500 | 1903661515 | 2650 | 2645 | 2655 | 2640 | 6276 |
| 276 | 20240806 | 145400 | 1887029640 | 2640 | 2640 | 2640 | 2640 | 562 |
| 277 | 20240806 | 145300 | 1885545960 | 2645 | 2645 | 2650 | 2640 | 2813 |
| 278 | 20240806 | 145200 | 1878110910 | 2650 | 2650 | 2655 | 2645 | 588 |
| 279 | 20240806 | 145100 | 1876553075 | 2650 | 2645 | 2650 | 2645 | 922 |
| 280 | 20240806 | 145000 | 1874110525 | 2650 | 2640 | 2650 | 2640 | 1489 |
| 281 | 20240806 | 144900 | 1870172185 | 2650 | 2645 | 2650 | 2645 | 1077 |
| 282 | 20240806 | 144800 | 1867318495 | 2645 | 2645 | 2645 | 2640 | 63 |
| 283 | 20240806 | 144700 | 1867152035 | 2645 | 2645 | 2650 | 2645 | 1050 |
| 284 | 20240806 | 144600 | 1864374780 | 2645 | 2645 | 2645 | 2640 | 661 |
| 285 | 20240806 | 144500 | 1862627065 | 2650 | 2645 | 2650 | 2645 | 120 |
| 286 | 20240806 | 144400 | 1862309580 | 2645 | 2645 | 2645 | 2645 | 290 |
| 287 | 20240806 | 144300 | 1861542530 | 2645 | 2635 | 2645 | 2635 | 2 |
| 288 | 20240806 | 144200 | 1861537250 | 2645 | 2650 | 2650 | 2645 | 20 |
| 289 | 20240806 | 144100 | 1861484330 | 2650 | 2650 | 2650 | 2630 | 182 |
| 290 | 20240806 | 144000 | 1861004860 | 2650 | 2640 | 2650 | 2640 | 3218 |
| 291 | 20240806 | 143900 | 1852487420 | 2640 | 2640 | 2640 | 2640 | 2003 |
| 292 | 20240806 | 143800 | 1847199500 | 2640 | 2640 | 2640 | 2635 | 680 |
| 293 | 20240806 | 143700 | 1845406210 | 2640 | 2640 | 2640 | 2640 | 924 |
| 294 | 20240806 | 143600 | 1842966850 | 2640 | 2640 | 2640 | 2640 | 60 |
| 295 | 20240806 | 143500 | 1842808450 | 2640 | 2635 | 2640 | 2625 | 1593 |
| 296 | 20240806 | 143400 | 1838613315 | 2635 | 2635 | 2635 | 2635 | 492 |
| 297 | 20240806 | 143300 | 1837316895 | 2635 | 2635 | 2635 | 2630 | 986 |
| 298 | 20240806 | 143200 | 1834721565 | 2635 | 2635 | 2635 | 2630 | 275 |
| 299 | 20240806 | 143100 | 1833998170 | 2635 | 2630 | 2635 | 2630 | 161 |
| 300 | 20240806 | 143000 | 1833574660 | 2630 | 2635 | 2635 | 2630 | 668 |
| 301 | 20240806 | 142900 | 1831815665 | 2630 | 2635 | 2635 | 2630 | 4764 |
| 302 | 20240806 | 142800 | 1819282410 | 2640 | 2640 | 2640 | 2640 | 500 |
| 303 | 20240806 | 142700 | 1817962410 | 2635 | 2635 | 2635 | 2635 | 24 |
| 304 | 20240806 | 142600 | 1817899170 | 2640 | 2630 | 2645 | 2630 | 1422 |
| 305 | 20240806 | 142500 | 1814147435 | 2630 | 2630 | 2630 | 2620 | 550 |
| 306 | 20240806 | 142400 | 1812702615 | 2630 | 2635 | 2635 | 2630 | 538 |
| 307 | 20240806 | 142300 | 1811287670 | 2640 | 2630 | 2640 | 2630 | 115 |
| 308 | 20240806 | 142200 | 1810984500 | 2630 | 2630 | 2630 | 2630 | 817 |
| 309 | 20240806 | 142100 | 1808835790 | 2630 | 2630 | 2630 | 2630 | 1 |
| 310 | 20240806 | 142000 | 1808833160 | 2630 | 2630 | 2630 | 2630 | 5 |
| 311 | 20240806 | 141900 | 1808820010 | 2630 | 2635 | 2635 | 2620 | 2506 |
| 312 | 20240806 | 141800 | 1802253320 | 2635 | 2620 | 2635 | 2615 | 1482 |
| 313 | 20240806 | 141700 | 1798360295 | 2630 | 2620 | 2630 | 2620 | 105 |
| 314 | 20240806 | 141600 | 1798084535 | 2620 | 2610 | 2620 | 2610 | 577 |
| 315 | 20240806 | 141500 | 1796573345 | 2610 | 2615 | 2615 | 2610 | 603 |
| 316 | 20240806 | 141400 | 1794997310 | 2615 | 2615 | 2615 | 2615 | 101 |
| 317 | 20240806 | 141300 | 1794733195 | 2620 | 2620 | 2620 | 2620 | 0 |
| 318 | 20240806 | 141200 | 1794733195 | 2620 | 2620 | 2620 | 2620 | 50 |
| 319 | 20240806 | 141100 | 1794602195 | 2620 | 2610 | 2620 | 2605 | 420 |
| 320 | 20240806 | 141000 | 1793504730 | 2610 | 2610 | 2610 | 2610 | 10 |
| 321 | 20240806 | 140900 | 1793478630 | 2605 | 2610 | 2620 | 2605 | 181 |
| 322 | 20240806 | 140800 | 1793006610 | 2605 | 2610 | 2610 | 2605 | 180 |
| 323 | 20240806 | 140700 | 1792537360 | 2610 | 2625 | 2625 | 2610 | 544 |
| 324 | 20240806 | 140600 | 1791117505 | 2615 | 2615 | 2615 | 2610 | 3965 |
| 325 | 20240806 | 140500 | 1780768780 | 2605 | 2605 | 2605 | 2605 | 0 |
| 326 | 20240806 | 140400 | 1780768780 | 2605 | 2625 | 2625 | 2605 | 11500 |
| 327 | 20240806 | 140300 | 1750730555 | 2635 | 2635 | 2635 | 2635 | 0 |
| 328 | 20240806 | 140200 | 1750730555 | 2635 | 2635 | 2635 | 2635 | 1 |
| 329 | 20240806 | 140100 | 1750727920 | 2615 | 2620 | 2620 | 2615 | 2233 |
| 330 | 20240806 | 140000 | 1744887305 | 2620 | 2620 | 2620 | 2620 | 2094 |
| 331 | 20240806 | 135900 | 1739401025 | 2635 | 2635 | 2635 | 2635 | 0 |
| 332 | 20240806 | 135800 | 1739401025 | 2635 | 2625 | 2635 | 2625 | 1767 |
| 333 | 20240806 | 135700 | 1734755410 | 2625 | 2620 | 2625 | 2620 | 229 |
| 334 | 20240806 | 135600 | 1734155335 | 2625 | 2625 | 2625 | 2620 | 1228 |
| 335 | 20240806 | 135500 | 1730935165 | 2620 | 2625 | 2625 | 2620 | 1436 |
| 336 | 20240806 | 135400 | 1727168020 | 2625 | 2625 | 2625 | 2625 | 2 |
| 337 | 20240806 | 135300 | 1727162770 | 2640 | 2625 | 2640 | 2625 | 22 |
| 338 | 20240806 | 135200 | 1727104990 | 2625 | 2630 | 2630 | 2625 | 2001 |
| 339 | 20240806 | 135100 | 1721849850 | 2640 | 2635 | 2640 | 2630 | 502 |
| 340 | 20240806 | 135000 | 1720524835 | 2640 | 2640 | 2640 | 2640 | 0 |
| 341 | 20240806 | 134900 | 1720524835 | 2640 | 2635 | 2640 | 2635 | 7 |
| 342 | 20240806 | 134800 | 1720506385 | 2625 | 2640 | 2640 | 2625 | 386 |
| 343 | 20240806 | 134700 | 1719492640 | 2640 | 2640 | 2640 | 2640 | 40 |
| 344 | 20240806 | 134600 | 1719387040 | 2640 | 2640 | 2640 | 2640 | 544 |
| 345 | 20240806 | 134500 | 1717950880 | 2640 | 2630 | 2640 | 2630 | 1478 |
| 346 | 20240806 | 134400 | 1714058960 | 2640 | 2635 | 2645 | 2630 | 216 |
| 347 | 20240806 | 134300 | 1713489070 | 2635 | 2635 | 2635 | 2635 | 980 |
| 348 | 20240806 | 134200 | 1710906770 | 2635 | 2645 | 2645 | 2635 | 26 |
| 349 | 20240806 | 134100 | 1710838250 | 2640 | 2645 | 2645 | 2640 | 12 |
| 350 | 20240806 | 134000 | 1710806565 | 2645 | 2645 | 2645 | 2645 | 0 |
| 351 | 20240806 | 133900 | 1710806565 | 2645 | 2625 | 2645 | 2625 | 38 |
| 352 | 20240806 | 133800 | 1710706675 | 2645 | 2630 | 2645 | 2625 | 4712 |
| 353 | 20240806 | 133700 | 1698331010 | 2630 | 2630 | 2635 | 2630 | 306 |
| 354 | 20240806 | 133600 | 1697526180 | 2630 | 2650 | 2650 | 2630 | 3914 |
| 355 | 20240806 | 133500 | 1687209115 | 2640 | 2640 | 2650 | 2640 | 304 |
| 356 | 20240806 | 133400 | 1686406515 | 2640 | 2645 | 2645 | 2640 | 200 |
| 357 | 20240806 | 133300 | 1685877990 | 2650 | 2645 | 2650 | 2645 | 65 |
| 358 | 20240806 | 133200 | 1685706055 | 2645 | 2640 | 2645 | 2635 | 3160 |
| 359 | 20240806 | 133100 | 1677373330 | 2645 | 2640 | 2645 | 2640 | 3051 |
| 360 | 20240806 | 133000 | 1669318435 | 2645 | 2645 | 2645 | 2645 | 1550 |
| 361 | 20240806 | 132900 | 1665218685 | 2645 | 2655 | 2655 | 2645 | 1962 |
| 362 | 20240806 | 132800 | 1660025395 | 2655 | 2650 | 2655 | 2650 | 48 |
| 363 | 20240806 | 132700 | 1659898110 | 2650 | 2660 | 2660 | 2650 | 130 |
| 364 | 20240806 | 132600 | 1659552690 | 2660 | 2660 | 2660 | 2660 | 1 |
| 365 | 20240806 | 132500 | 1659550030 | 2665 | 2665 | 2665 | 2665 | 0 |
| 366 | 20240806 | 132400 | 1659550030 | 2665 | 2665 | 2665 | 2655 | 2612 |
| 367 | 20240806 | 132300 | 1652612490 | 2665 | 2665 | 2665 | 2665 | 2 |
| 368 | 20240806 | 132200 | 1652607160 | 2665 | 2665 | 2665 | 2665 | 4 |
| 369 | 20240806 | 132100 | 1652596500 | 2665 | 2665 | 2665 | 2665 | 2 |
| 370 | 20240806 | 132000 | 1652591170 | 2655 | 2655 | 2655 | 2655 | 4 |
| 371 | 20240806 | 131900 | 1652580550 | 2665 | 2665 | 2665 | 2655 | 172 |
| 372 | 20240806 | 131800 | 1652122740 | 2665 | 2660 | 2665 | 2660 | 4 |
| 373 | 20240806 | 131700 | 1652112090 | 2655 | 2660 | 2660 | 2655 | 240 |
| 374 | 20240806 | 131600 | 1651474875 | 2665 | 2665 | 2665 | 2665 | 3 |
| 375 | 20240806 | 131500 | 1651466880 | 2660 | 2660 | 2660 | 2660 | 1200 |
| 376 | 20240806 | 131400 | 1648274880 | 2660 | 2655 | 2660 | 2655 | 3200 |
| 377 | 20240806 | 131300 | 1639765590 | 2655 | 2655 | 2655 | 2655 | 4 |
| 378 | 20240806 | 131200 | 1639754970 | 2650 | 2650 | 2650 | 2650 | 105 |
| 379 | 20240806 | 131100 | 1639476720 | 2650 | 2650 | 2650 | 2650 | 8 |
| 380 | 20240806 | 131000 | 1639455520 | 2655 | 2655 | 2655 | 2655 | 5 |
| 381 | 20240806 | 130900 | 1639442245 | 2655 | 2655 | 2655 | 2655 | 170 |
| 382 | 20240806 | 130800 | 1638990895 | 2650 | 2655 | 2655 | 2650 | 65 |
| 383 | 20240806 | 130700 | 1638818470 | 2650 | 2650 | 2650 | 2650 | 2 |
| 384 | 20240806 | 130600 | 1638813170 | 2655 | 2650 | 2655 | 2645 | 806 |
| 385 | 20240806 | 130500 | 1636677760 | 2645 | 2645 | 2645 | 2640 | 933 |
| 386 | 20240806 | 130400 | 1634210975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 387 | 20240806 | 130300 | 1634210975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 388 | 20240806 | 130200 | 1634210975 | 2650 | 2650 | 2650 | 2650 | 1 |
| 389 | 20240806 | 130100 | 1634208325 | 2650 | 2650 | 2650 | 2650 | 151 |
| 390 | 20240806 | 130000 | 1633808175 | 2655 | 2655 | 2655 | 2655 | 0 |
| 391 | 20240806 | 125900 | 1633808175 | 2655 | 2645 | 2655 | 2645 | 2400 |
| 392 | 20240806 | 125800 | 1627456175 | 2645 | 2645 | 2645 | 2645 | 200 |
| 393 | 20240806 | 125700 | 1626927175 | 2655 | 2645 | 2655 | 2645 | 1083 |
| 394 | 20240806 | 125600 | 1624062610 | 2650 | 2650 | 2650 | 2650 | 604 |
| 395 | 20240806 | 125500 | 1622462010 | 2650 | 2655 | 2660 | 2650 | 831 |
| 396 | 20240806 | 125400 | 1620256555 | 2660 | 2660 | 2660 | 2650 | 56 |
| 397 | 20240806 | 125300 | 1620107985 | 2660 | 2660 | 2660 | 2660 | 20 |
| 398 | 20240806 | 125200 | 1620054785 | 2660 | 2660 | 2660 | 2660 | 0 |
| 399 | 20240806 | 125100 | 1620054785 | 2660 | 2660 | 2660 | 2660 | 100 |
| 400 | 20240806 | 125000 | 1619788785 | 2660 | 2660 | 2660 | 2660 | 37 |
| 401 | 20240806 | 124900 | 1619690365 | 2660 | 2660 | 2660 | 2660 | 37 |
| 402 | 20240806 | 124800 | 1619591945 | 2665 | 2665 | 2665 | 2665 | 125 |
| 403 | 20240806 | 124700 | 1619258820 | 2665 | 2655 | 2665 | 2655 | 1202 |
| 404 | 20240806 | 124600 | 1616058145 | 2655 | 2650 | 2655 | 2650 | 1939 |
| 405 | 20240806 | 124500 | 1610913680 | 2640 | 2645 | 2650 | 2640 | 1749 |
| 406 | 20240806 | 124400 | 1606291730 | 2645 | 2645 | 2645 | 2640 | 68 |
| 407 | 20240806 | 124300 | 1606112105 | 2645 | 2640 | 2645 | 2640 | 377 |
| 408 | 20240806 | 124200 | 1605116815 | 2640 | 2640 | 2640 | 2640 | 254 |
| 409 | 20240806 | 124100 | 1604446255 | 2640 | 2640 | 2645 | 2640 | 473 |
| 410 | 20240806 | 124000 | 1603197520 | 2640 | 2640 | 2645 | 2635 | 5778 |
| 411 | 20240806 | 123900 | 1587966835 | 2645 | 2645 | 2645 | 2645 | 9 |
| 412 | 20240806 | 123800 | 1587943030 | 2645 | 2635 | 2650 | 2635 | 223 |
| 413 | 20240806 | 123700 | 1587353105 | 2635 | 2650 | 2650 | 2630 | 103 |
| 414 | 20240806 | 123600 | 1587082170 | 2650 | 2650 | 2650 | 2650 | 1 |
| 415 | 20240806 | 123500 | 1587079520 | 2650 | 2650 | 2650 | 2650 | 52 |
| 416 | 20240806 | 123400 | 1586941720 | 2655 | 2655 | 2655 | 2655 | 1 |
| 417 | 20240806 | 123300 | 1586939065 | 2655 | 2655 | 2655 | 2630 | 1521 |
| 418 | 20240806 | 123200 | 1582907070 | 2655 | 2650 | 2655 | 2650 | 16 |
| 419 | 20240806 | 123100 | 1582864610 | 2650 | 2630 | 2650 | 2630 | 3968 |
| 420 | 20240806 | 123000 | 1572363360 | 2630 | 2635 | 2640 | 2630 | 8 |
| 421 | 20240806 | 122900 | 1572342290 | 2640 | 2640 | 2640 | 2640 | 114 |
| 422 | 20240806 | 122800 | 1572041330 | 2640 | 2640 | 2640 | 2635 | 265 |
| 423 | 20240806 | 122700 | 1571341980 | 2640 | 2640 | 2640 | 2635 | 91 |
| 424 | 20240806 | 122600 | 1571102090 | 2630 | 2635 | 2640 | 2630 | 1726 |
| 425 | 20240806 | 122500 | 1566562350 | 2645 | 2645 | 2645 | 2645 | 35 |
| 426 | 20240806 | 122400 | 1566469775 | 2645 | 2640 | 2645 | 2625 | 988 |
| 427 | 20240806 | 122300 | 1563862960 | 2640 | 2640 | 2640 | 2625 | 40 |
| 428 | 20240806 | 122200 | 1563757665 | 2645 | 2640 | 2645 | 2640 | 3543 |
| 429 | 20240806 | 122100 | 1554393245 | 2635 | 2625 | 2635 | 2625 | 3300 |
| 430 | 20240806 | 122000 | 1545709215 | 2620 | 2620 | 2620 | 2620 | 5 |
| 431 | 20240806 | 121900 | 1545696115 | 2625 | 2610 | 2625 | 2605 | 1753 |
| 432 | 20240806 | 121800 | 1541111795 | 2600 | 2605 | 2605 | 2600 | 6 |
| 433 | 20240806 | 121700 | 1541096185 | 2600 | 2610 | 2610 | 2600 | 55 |
| 434 | 20240806 | 121600 | 1540952860 | 2620 | 2615 | 2620 | 2615 | 505 |
| 435 | 20240806 | 121500 | 1539632280 | 2610 | 2615 | 2615 | 2610 | 3 |
| 436 | 20240806 | 121400 | 1539624445 | 2600 | 2600 | 2605 | 2600 | 130 |
| 437 | 20240806 | 121300 | 1539286435 | 2615 | 2615 | 2615 | 2615 | 1 |
| 438 | 20240806 | 121200 | 1539283820 | 2610 | 2610 | 2610 | 2610 | 2092 |
| 439 | 20240806 | 121100 | 1533823700 | 2610 | 2610 | 2610 | 2610 | 100 |
| 440 | 20240806 | 121000 | 1533562700 | 2610 | 2610 | 2610 | 2610 | 436 |
| 441 | 20240806 | 120900 | 1532424740 | 2610 | 2600 | 2610 | 2595 | 504 |
| 442 | 20240806 | 120800 | 1531114800 | 2610 | 2610 | 2610 | 2605 | 349 |
| 443 | 20240806 | 120700 | 1530205645 | 2595 | 2610 | 2610 | 2595 | 3881 |
| 444 | 20240806 | 120600 | 1520124210 | 2610 | 2610 | 2610 | 2610 | 5 |
| 445 | 20240806 | 120500 | 1520111160 | 2610 | 2610 | 2610 | 2610 | 62 |
| 446 | 20240806 | 120400 | 1519949340 | 2605 | 2600 | 2615 | 2600 | 2904 |
| 447 | 20240806 | 120300 | 1512398910 | 2600 | 2605 | 2615 | 2600 | 1150 |
| 448 | 20240806 | 120200 | 1509402575 | 2615 | 2610 | 2615 | 2605 | 317 |
| 449 | 20240806 | 120100 | 1508576610 | 2610 | 2610 | 2610 | 2610 | 300 |
| 450 | 20240806 | 120000 | 1507793610 | 2610 | 2610 | 2610 | 2610 | 487 |
| 451 | 20240806 | 115900 | 1506522540 | 2620 | 2620 | 2620 | 2620 | 0 |
| 452 | 20240806 | 115800 | 1506522540 | 2620 | 2620 | 2620 | 2620 | 23 |
| 453 | 20240806 | 115700 | 1506462280 | 2620 | 2610 | 2620 | 2610 | 8 |
| 454 | 20240806 | 115600 | 1506441390 | 2620 | 2620 | 2620 | 2620 | 44 |
| 455 | 20240806 | 115500 | 1506326110 | 2605 | 2620 | 2620 | 2605 | 9 |
| 456 | 20240806 | 115400 | 1506302620 | 2620 | 2605 | 2620 | 2605 | 247 |
| 457 | 20240806 | 115300 | 1505655495 | 2605 | 2605 | 2605 | 2605 | 446 |
| 458 | 20240806 | 115200 | 1504493665 | 2605 | 2615 | 2615 | 2605 | 1286 |
| 459 | 20240806 | 115100 | 1501137575 | 2620 | 2620 | 2620 | 2620 | 121 |
| 460 | 20240806 | 115000 | 1500820555 | 2620 | 2620 | 2620 | 2620 | 205 |
| 461 | 20240806 | 114900 | 1500283455 | 2630 | 2630 | 2630 | 2630 | 2 |
| 462 | 20240806 | 114800 | 1500278195 | 2630 | 2620 | 2630 | 2620 | 3 |
| 463 | 20240806 | 114700 | 1500270315 | 2630 | 2630 | 2630 | 2630 | 0 |
| 464 | 20240806 | 114600 | 1500270315 | 2630 | 2630 | 2630 | 2630 | 12 |
| 465 | 20240806 | 114500 | 1500238755 | 2630 | 2630 | 2630 | 2630 | 110 |
| 466 | 20240806 | 114400 | 1499949455 | 2630 | 2625 | 2630 | 2625 | 31 |
| 467 | 20240806 | 114300 | 1499868005 | 2630 | 2625 | 2630 | 2625 | 127 |
| 468 | 20240806 | 114200 | 1499534615 | 2625 | 2625 | 2625 | 2625 | 427 |
| 469 | 20240806 | 114100 | 1498413740 | 2625 | 2615 | 2625 | 2615 | 801 |
| 470 | 20240806 | 114000 | 1496316330 | 2620 | 2610 | 2625 | 2610 | 434 |
| 471 | 20240806 | 113900 | 1495180530 | 2610 | 2620 | 2620 | 2610 | 2437 |
| 472 | 20240806 | 113800 | 1488817205 | 2625 | 2625 | 2625 | 2625 | 139 |
| 473 | 20240806 | 113700 | 1488452330 | 2625 | 2625 | 2625 | 2625 | 492 |
| 474 | 20240806 | 113600 | 1487160830 | 2625 | 2610 | 2625 | 2610 | 451 |
| 475 | 20240806 | 113500 | 1485981200 | 2610 | 2610 | 2610 | 2610 | 13 |
| 476 | 20240806 | 113400 | 1485947270 | 2610 | 2610 | 2610 | 2610 | 19 |
| 477 | 20240806 | 113300 | 1485897680 | 2610 | 2605 | 2610 | 2605 | 12 |
| 478 | 20240806 | 113200 | 1485866410 | 2615 | 2625 | 2625 | 2605 | 109 |
| 479 | 20240806 | 113100 | 1485582435 | 2625 | 2625 | 2625 | 2625 | 2 |
| 480 | 20240806 | 113000 | 1485577185 | 2625 | 2625 | 2625 | 2625 | 1 |
| 481 | 20240806 | 112900 | 1485574560 | 2605 | 2615 | 2625 | 2605 | 3648 |
| 482 | 20240806 | 112800 | 1476062935 | 2625 | 2615 | 2625 | 2615 | 211 |
| 483 | 20240806 | 112700 | 1475511150 | 2625 | 2620 | 2625 | 2620 | 177 |
| 484 | 20240806 | 112600 | 1475047390 | 2620 | 2620 | 2620 | 2615 | 375 |
| 485 | 20240806 | 112500 | 1474065965 | 2620 | 2610 | 2625 | 2610 | 39 |
| 486 | 20240806 | 112400 | 1473964030 | 2625 | 2620 | 2625 | 2620 | 1004 |
| 487 | 20240806 | 112300 | 1471333535 | 2620 | 2615 | 2625 | 2605 | 2049 |
| 488 | 20240806 | 112200 | 1465992770 | 2615 | 2605 | 2615 | 2605 | 447 |
| 489 | 20240806 | 112100 | 1464827880 | 2605 | 2610 | 2610 | 2600 | 1738 |
| 490 | 20240806 | 112000 | 1460303150 | 2610 | 2605 | 2610 | 2605 | 81 |
| 491 | 20240806 | 111900 | 1460092140 | 2615 | 2615 | 2615 | 2615 | 8 |
| 492 | 20240806 | 111800 | 1460071220 | 2620 | 2615 | 2620 | 2615 | 156 |
| 493 | 20240806 | 111700 | 1459663240 | 2615 | 2615 | 2615 | 2615 | 0 |
| 494 | 20240806 | 111600 | 1459663240 | 2615 | 2615 | 2615 | 2615 | 0 |
| 495 | 20240806 | 111500 | 1459663240 | 2615 | 2615 | 2615 | 2615 | 2 |
| 496 | 20240806 | 111400 | 1459658010 | 2615 | 2610 | 2615 | 2600 | 2399 |
| 497 | 20240806 | 111300 | 1453410195 | 2610 | 2620 | 2625 | 2610 | 1492 |
| 498 | 20240806 | 111200 | 1449511745 | 2620 | 2625 | 2625 | 2615 | 16 |
| 499 | 20240806 | 111100 | 1449469795 | 2625 | 2635 | 2645 | 2625 | 1125 |
| 500 | 20240806 | 111000 | 1446512450 | 2640 | 2625 | 2640 | 2625 | 1259 |
| 501 | 20240806 | 110900 | 1443205590 | 2635 | 2625 | 2635 | 2625 | 936 |
| 502 | 20240806 | 110800 | 1440748550 | 2625 | 2630 | 2630 | 2625 | 900 |
| 503 | 20240806 | 110700 | 1438382050 | 2625 | 2625 | 2625 | 2625 | 877 |
| 504 | 20240806 | 110600 | 1436079925 | 2625 | 2620 | 2625 | 2620 | 274 |
| 505 | 20240806 | 110500 | 1435361830 | 2625 | 2625 | 2625 | 2625 | 0 |
| 506 | 20240806 | 110400 | 1435361830 | 2625 | 2625 | 2625 | 2625 | 12 |
| 507 | 20240806 | 110300 | 1435330330 | 2630 | 2625 | 2630 | 2615 | 282 |
| 508 | 20240806 | 110200 | 1434591075 | 2620 | 2625 | 2625 | 2620 | 285 |
| 509 | 20240806 | 110100 | 1433843870 | 2625 | 2620 | 2625 | 2615 | 502 |
| 510 | 20240806 | 110000 | 1432530480 | 2620 | 2620 | 2620 | 2620 | 0 |
| 511 | 20240806 | 105900 | 1432530480 | 2620 | 2615 | 2620 | 2615 | 47 |
| 512 | 20240806 | 105800 | 1432407345 | 2615 | 2625 | 2635 | 2615 | 830 |
| 513 | 20240806 | 105700 | 1430224900 | 2625 | 2620 | 2625 | 2620 | 265 |
| 514 | 20240806 | 105600 | 1429530185 | 2620 | 2620 | 2620 | 2620 | 0 |
| 515 | 20240806 | 105500 | 1429530185 | 2620 | 2610 | 2620 | 2610 | 64 |
| 516 | 20240806 | 105400 | 1429362665 | 2610 | 2615 | 2615 | 2610 | 779 |
| 517 | 20240806 | 105300 | 1427329425 | 2615 | 2610 | 2625 | 2610 | 1838 |
| 518 | 20240806 | 105200 | 1422516620 | 2625 | 2615 | 2625 | 2610 | 245 |
| 519 | 20240806 | 105100 | 1421875865 | 2615 | 2615 | 2615 | 2615 | 10 |
| 520 | 20240806 | 105000 | 1421849715 | 2615 | 2610 | 2615 | 2610 | 75 |
| 521 | 20240806 | 104900 | 1421653650 | 2600 | 2610 | 2615 | 2590 | 2172 |
| 522 | 20240806 | 104800 | 1415995440 | 2605 | 2600 | 2605 | 2600 | 321 |
| 523 | 20240806 | 104700 | 1415160295 | 2580 | 2605 | 2610 | 2580 | 1092 |
| 524 | 20240806 | 104600 | 1412315755 | 2605 | 2600 | 2610 | 2600 | 275 |
| 525 | 20240806 | 104500 | 1411599890 | 2600 | 2570 | 2600 | 2570 | 1297 |
| 526 | 20240806 | 104400 | 1408246250 | 2590 | 2575 | 2590 | 2565 | 2659 |
| 527 | 20240806 | 104300 | 1401394650 | 2580 | 2570 | 2580 | 2570 | 4752 |
| 528 | 20240806 | 104200 | 1389148345 | 2575 | 2570 | 2585 | 2555 | 5745 |
| 529 | 20240806 | 104100 | 1374401465 | 2575 | 2600 | 2600 | 2575 | 19580 |
| 530 | 20240806 | 104000 | 1323874850 | 2600 | 2615 | 2615 | 2600 | 5045 |
| 531 | 20240806 | 103900 | 1310729680 | 2615 | 2630 | 2630 | 2615 | 26202 |
| 532 | 20240806 | 103800 | 1241921535 | 2630 | 2640 | 2640 | 2630 | 1064 |
| 533 | 20240806 | 103700 | 1239118040 | 2635 | 2635 | 2635 | 2635 | 42 |
| 534 | 20240806 | 103600 | 1239007370 | 2635 | 2640 | 2645 | 2635 | 3860 |
| 535 | 20240806 | 103500 | 1228834290 | 2640 | 2640 | 2645 | 2630 | 16831 |
| 536 | 20240806 | 103400 | 1184487310 | 2640 | 2645 | 2645 | 2640 | 172 |
| 537 | 20240806 | 103300 | 1184032450 | 2645 | 2635 | 2645 | 2635 | 2412 |
| 538 | 20240806 | 103200 | 1177668160 | 2635 | 2635 | 2635 | 2635 | 3922 |
| 539 | 20240806 | 103100 | 1167333690 | 2635 | 2640 | 2640 | 2635 | 1174 |
| 540 | 20240806 | 103000 | 1164239170 | 2640 | 2635 | 2645 | 2635 | 3553 |
| 541 | 20240806 | 102900 | 1154875630 | 2635 | 2640 | 2645 | 2635 | 2363 |
| 542 | 20240806 | 102800 | 1148633355 | 2665 | 2660 | 2665 | 2660 | 1110 |
| 543 | 20240806 | 102700 | 1145678690 | 2640 | 2640 | 2660 | 2640 | 901 |
| 544 | 20240806 | 102600 | 1143291185 | 2655 | 2665 | 2665 | 2640 | 504 |
| 545 | 20240806 | 102500 | 1141953515 | 2665 | 2650 | 2665 | 2640 | 330 |
| 546 | 20240806 | 102400 | 1141074965 | 2670 | 2650 | 2670 | 2650 | 1496 |
| 547 | 20240806 | 102300 | 1137094700 | 2635 | 2640 | 2650 | 2635 | 1000 |
| 548 | 20240806 | 102200 | 1134450160 | 2645 | 2640 | 2645 | 2635 | 1754 |
| 549 | 20240806 | 102100 | 1129820645 | 2640 | 2625 | 2645 | 2625 | 3758 |
| 550 | 20240806 | 102000 | 1119906690 | 2625 | 2625 | 2625 | 2620 | 2252 |
| 551 | 20240806 | 101900 | 1113995760 | 2620 | 2625 | 2630 | 2620 | 3532 |
| 552 | 20240806 | 101800 | 1104740350 | 2630 | 2625 | 2630 | 2625 | 98 |
| 553 | 20240806 | 101700 | 1104482690 | 2630 | 2645 | 2645 | 2630 | 2930 |
| 554 | 20240806 | 101600 | 1096774600 | 2635 | 2640 | 2645 | 2635 | 1623 |
| 555 | 20240806 | 101500 | 1092489830 | 2640 | 2640 | 2640 | 2640 | 27 |
| 556 | 20240806 | 101400 | 1092418550 | 2640 | 2645 | 2645 | 2635 | 535 |
| 557 | 20240806 | 101300 | 1091008475 | 2635 | 2635 | 2645 | 2620 | 11899 |
| 558 | 20240806 | 101200 | 1059751480 | 2630 | 2640 | 2645 | 2630 | 2326 |
| 559 | 20240806 | 101100 | 1053625310 | 2645 | 2665 | 2670 | 2640 | 6934 |
| 560 | 20240806 | 101000 | 1035225175 | 2665 | 2665 | 2665 | 2660 | 2363 |
| 561 | 20240806 | 100900 | 1028928950 | 2665 | 2690 | 2690 | 2660 | 3168 |
| 562 | 20240806 | 100800 | 1020485980 | 2690 | 2670 | 2695 | 2660 | 16125 |
| 563 | 20240806 | 100700 | 977266665 | 2670 | 2675 | 2675 | 2665 | 2099 |
| 564 | 20240806 | 100600 | 971662565 | 2670 | 2680 | 2680 | 2670 | 3907 |
| 565 | 20240806 | 100500 | 961228790 | 2680 | 2675 | 2680 | 2675 | 2516 |
| 566 | 20240806 | 100400 | 954498165 | 2675 | 2675 | 2675 | 2675 | 1006 |
| 567 | 20240806 | 100300 | 951807115 | 2675 | 2675 | 2675 | 2670 | 1274 |
| 568 | 20240806 | 100200 | 948405235 | 2675 | 2680 | 2680 | 2665 | 3554 |
| 569 | 20240806 | 100100 | 938900210 | 2680 | 2670 | 2680 | 2665 | 2810 |
| 570 | 20240806 | 100000 | 931393135 | 2675 | 2670 | 2675 | 2670 | 652 |
| 571 | 20240806 | 095900 | 929652195 | 2670 | 2675 | 2675 | 2670 | 40 |
| 572 | 20240806 | 095800 | 929545295 | 2675 | 2670 | 2675 | 2665 | 908 |
| 573 | 20240806 | 095700 | 927120935 | 2675 | 2670 | 2675 | 2660 | 933 |
| 574 | 20240806 | 095600 | 924637815 | 2670 | 2670 | 2670 | 2670 | 74 |
| 575 | 20240806 | 095500 | 924440235 | 2670 | 2670 | 2675 | 2660 | 2219 |
| 576 | 20240806 | 095400 | 918524825 | 2675 | 2670 | 2675 | 2655 | 2245 |
| 577 | 20240806 | 095300 | 912541045 | 2670 | 2685 | 2685 | 2670 | 3926 |
| 578 | 20240806 | 095200 | 902035120 | 2685 | 2685 | 2685 | 2680 | 1493 |
| 579 | 20240806 | 095100 | 898026935 | 2685 | 2685 | 2700 | 2685 | 9519 |
| 580 | 20240806 | 095000 | 872452105 | 2685 | 2675 | 2685 | 2665 | 3654 |
| 581 | 20240806 | 094900 | 862656265 | 2675 | 2675 | 2680 | 2665 | 3809 |
| 582 | 20240806 | 094800 | 852462685 | 2680 | 2685 | 2685 | 2665 | 4619 |
| 583 | 20240806 | 094700 | 840095690 | 2685 | 2660 | 2695 | 2660 | 35788 |
| 584 | 20240806 | 094600 | 744246960 | 2660 | 2650 | 2660 | 2650 | 3575 |
| 585 | 20240806 | 094500 | 734766750 | 2650 | 2655 | 2655 | 2640 | 1408 |
| 586 | 20240806 | 094400 | 731038710 | 2655 | 2635 | 2655 | 2635 | 677 |
| 587 | 20240806 | 094300 | 729251080 | 2635 | 2635 | 2635 | 2625 | 5377 |
| 588 | 20240806 | 094200 | 715123260 | 2635 | 2635 | 2645 | 2625 | 4413 |
| 589 | 20240806 | 094100 | 703507850 | 2645 | 2645 | 2645 | 2640 | 82 |
| 590 | 20240806 | 094000 | 703290965 | 2645 | 2665 | 2665 | 2640 | 1275 |
| 591 | 20240806 | 093900 | 699920665 | 2665 | 2660 | 2665 | 2645 | 4494 |
| 592 | 20240806 | 093800 | 687985625 | 2660 | 2650 | 2660 | 2640 | 1290 |
| 593 | 20240806 | 093700 | 684569455 | 2650 | 2670 | 2670 | 2650 | 2445 |
| 594 | 20240806 | 093600 | 678071815 | 2670 | 2670 | 2675 | 2660 | 2721 |
| 595 | 20240806 | 093500 | 670814350 | 2670 | 2675 | 2675 | 2660 | 372 |
| 596 | 20240806 | 093400 | 669820325 | 2675 | 2645 | 2675 | 2645 | 22648 |
| 597 | 20240806 | 093300 | 609374210 | 2640 | 2650 | 2655 | 2640 | 1407 |
| 598 | 20240806 | 093200 | 605657950 | 2655 | 2655 | 2655 | 2655 | 943 |
| 599 | 20240806 | 093100 | 603154285 | 2655 | 2655 | 2660 | 2655 | 991 |
| 600 | 20240806 | 093000 | 600521570 | 2660 | 2660 | 2660 | 2650 | 3907 |
| 601 | 20240806 | 092900 | 590147360 | 2665 | 2670 | 2670 | 2660 | 2541 |
| 602 | 20240806 | 092800 | 583374835 | 2670 | 2670 | 2670 | 2665 | 5241 |
| 603 | 20240806 | 092700 | 569383850 | 2665 | 2665 | 2670 | 2665 | 6286 |
| 604 | 20240806 | 092600 | 552631655 | 2670 | 2660 | 2670 | 2655 | 2011 |
| 605 | 20240806 | 092500 | 547274660 | 2660 | 2655 | 2670 | 2655 | 6230 |
| 606 | 20240806 | 092400 | 530689690 | 2655 | 2645 | 2655 | 2645 | 2928 |
| 607 | 20240806 | 092300 | 522932040 | 2645 | 2650 | 2650 | 2640 | 2777 |
| 608 | 20240806 | 092200 | 515597950 | 2650 | 2650 | 2655 | 2630 | 2405 |
| 609 | 20240806 | 092100 | 509233005 | 2650 | 2645 | 2655 | 2645 | 4475 |
| 610 | 20240806 | 092000 | 497367720 | 2650 | 2660 | 2660 | 2635 | 2775 |
| 611 | 20240806 | 091900 | 490004575 | 2655 | 2640 | 2660 | 2640 | 12561 |
| 612 | 20240806 | 091800 | 456674675 | 2640 | 2620 | 2640 | 2615 | 2437 |
| 613 | 20240806 | 091700 | 450282625 | 2620 | 2630 | 2640 | 2620 | 391 |
| 614 | 20240806 | 091600 | 449255550 | 2640 | 2640 | 2640 | 2630 | 1216 |
| 615 | 20240806 | 091500 | 446045320 | 2640 | 2645 | 2645 | 2635 | 1483 |
| 616 | 20240806 | 091400 | 442130070 | 2640 | 2615 | 2640 | 2615 | 7292 |
| 617 | 20240806 | 091300 | 422917775 | 2610 | 2600 | 2615 | 2595 | 7369 |
| 618 | 20240806 | 091200 | 403685595 | 2605 | 2605 | 2625 | 2600 | 5163 |
| 619 | 20240806 | 091100 | 390248610 | 2600 | 2595 | 2640 | 2595 | 5701 |
| 620 | 20240806 | 091000 | 375331865 | 2605 | 2600 | 2635 | 2600 | 5472 |
| 621 | 20240806 | 090900 | 361067435 | 2605 | 2595 | 2605 | 2585 | 4583 |
| 622 | 20240806 | 090800 | 349135940 | 2600 | 2590 | 2600 | 2580 | 6446 |
| 623 | 20240806 | 090700 | 332464660 | 2590 | 2590 | 2595 | 2580 | 12995 |
| 624 | 20240806 | 090600 | 298842815 | 2595 | 2625 | 2625 | 2595 | 13319 |
| 625 | 20240806 | 090500 | 264169065 | 2625 | 2640 | 2655 | 2610 | 5527 |
| 626 | 20240806 | 090400 | 249581680 | 2645 | 2615 | 2650 | 2615 | 3269 |
| 627 | 20240806 | 090300 | 240980280 | 2615 | 2615 | 2625 | 2580 | 8667 |
| 628 | 20240806 | 090200 | 218339640 | 2575 | 2625 | 2635 | 2565 | 11843 |
| 629 | 20240806 | 090100 | 187564305 | 2610 | 2615 | 2640 | 2605 | 17511 |
| 630 | 20240806 | 090000 | 141703515 | 2590 | 2550 | 2670 | 2550 | 54846 |