31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 193700 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 5026 |
| 3 | 20240806 | 193600 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 4 | 20240806 | 193500 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 5 | 20240806 | 193400 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 6 | 20240806 | 193300 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 7 | 20240806 | 193200 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 8 | 20240806 | 193100 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 9 | 20240806 | 193000 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 10 | 20240806 | 192900 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 11 | 20240806 | 192800 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 12 | 20240806 | 192700 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 13 | 20240806 | 192600 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 14 | 20240806 | 192500 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 15 | 20240806 | 192400 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 16 | 20240806 | 192300 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 17 | 20240806 | 192200 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 18 | 20240806 | 192100 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 19 | 20240806 | 192000 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 20 | 20240806 | 191900 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 21 | 20240806 | 191800 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 22 | 20240806 | 191700 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 23 | 20240806 | 191600 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 24 | 20240806 | 191500 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 25 | 20240806 | 191400 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 26 | 20240806 | 191300 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 27 | 20240806 | 191200 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 28 | 20240806 | 191100 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 29 | 20240806 | 191000 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 30 | 20240806 | 190900 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 31 | 20240806 | 190800 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 32 | 20240806 | 190700 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 5026 |
| 33 | 20240806 | 190600 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 34 | 20240806 | 190500 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 35 | 20240806 | 190400 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 36 | 20240806 | 190300 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 37 | 20240806 | 190200 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 38 | 20240806 | 190100 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 39 | 20240806 | 190000 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 40 | 20240806 | 185900 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 41 | 20240806 | 185800 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 42 | 20240806 | 185700 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 43 | 20240806 | 185600 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 44 | 20240806 | 185500 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 45 | 20240806 | 185400 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 46 | 20240806 | 185300 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 47 | 20240806 | 185200 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 48 | 20240806 | 185100 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 49 | 20240806 | 185000 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 50 | 20240806 | 184900 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 51 | 20240806 | 184800 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 52 | 20240806 | 184700 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 53 | 20240806 | 184600 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 54 | 20240806 | 184500 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 55 | 20240806 | 184400 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 56 | 20240806 | 184300 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 57 | 20240806 | 184200 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 58 | 20240806 | 184100 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 59 | 20240806 | 184000 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 60 | 20240806 | 183900 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 61 | 20240806 | 183800 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 62 | 20240806 | 183700 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 5026 |
| 63 | 20240806 | 183600 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 64 | 20240806 | 183500 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 65 | 20240806 | 183400 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 66 | 20240806 | 183300 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 67 | 20240806 | 183200 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 68 | 20240806 | 183100 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 69 | 20240806 | 183000 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 70 | 20240806 | 182900 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 71 | 20240806 | 182800 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 72 | 20240806 | 182700 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 73 | 20240806 | 182600 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 74 | 20240806 | 182500 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 75 | 20240806 | 182400 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 76 | 20240806 | 182300 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 77 | 20240806 | 182200 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 78 | 20240806 | 182100 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 79 | 20240806 | 182000 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 80 | 20240806 | 181900 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 81 | 20240806 | 181800 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 82 | 20240806 | 181700 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 83 | 20240806 | 181600 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 84 | 20240806 | 181500 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 85 | 20240806 | 181400 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 86 | 20240806 | 181300 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 87 | 20240806 | 181200 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 88 | 20240806 | 181100 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 89 | 20240806 | 181000 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 90 | 20240806 | 180900 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 91 | 20240806 | 180800 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 92 | 20240806 | 180700 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 5026 |
| 93 | 20240806 | 180600 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 94 | 20240806 | 180500 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 95 | 20240806 | 180400 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 96 | 20240806 | 180300 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 97 | 20240806 | 180200 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 98 | 20240806 | 180100 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 99 | 20240806 | 180000 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 100 | 20240806 | 175900 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 101 | 20240806 | 175800 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 102 | 20240806 | 175700 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 103 | 20240806 | 175600 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 104 | 20240806 | 175500 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 105 | 20240806 | 175400 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 106 | 20240806 | 175300 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 107 | 20240806 | 175200 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 108 | 20240806 | 175100 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 109 | 20240806 | 175000 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 110 | 20240806 | 174900 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 111 | 20240806 | 174800 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 112 | 20240806 | 174700 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 113 | 20240806 | 174600 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 114 | 20240806 | 174500 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 115 | 20240806 | 174400 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 116 | 20240806 | 174300 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 117 | 20240806 | 174200 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 118 | 20240806 | 174100 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 119 | 20240806 | 174000 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 120 | 20240806 | 173900 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 121 | 20240806 | 173800 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 122 | 20240806 | 173700 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 5026 |
| 123 | 20240806 | 173600 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 124 | 20240806 | 173500 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 125 | 20240806 | 173400 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 126 | 20240806 | 173300 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 127 | 20240806 | 173200 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 128 | 20240806 | 173100 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 129 | 20240806 | 173000 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 130 | 20240806 | 172900 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 131 | 20240806 | 172800 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 132 | 20240806 | 172700 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 133 | 20240806 | 172600 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 134 | 20240806 | 172500 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 135 | 20240806 | 172400 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 136 | 20240806 | 172300 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 137 | 20240806 | 172200 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 138 | 20240806 | 172100 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 139 | 20240806 | 172000 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 140 | 20240806 | 171900 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 141 | 20240806 | 171800 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 142 | 20240806 | 171700 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 143 | 20240806 | 171600 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 144 | 20240806 | 171500 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 145 | 20240806 | 171400 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 146 | 20240806 | 171300 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 147 | 20240806 | 171200 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 148 | 20240806 | 171100 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 149 | 20240806 | 171000 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 150 | 20240806 | 170900 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 151 | 20240806 | 170800 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 152 | 20240806 | 170700 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 5026 |
| 153 | 20240806 | 170600 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 154 | 20240806 | 170500 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 155 | 20240806 | 170400 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 156 | 20240806 | 170300 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 157 | 20240806 | 170200 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 158 | 20240806 | 170100 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 159 | 20240806 | 170000 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 160 | 20240806 | 165900 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 161 | 20240806 | 165800 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 162 | 20240806 | 165700 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 163 | 20240806 | 165600 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 164 | 20240806 | 165500 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 165 | 20240806 | 165400 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 166 | 20240806 | 165300 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 167 | 20240806 | 165200 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 168 | 20240806 | 165100 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 169 | 20240806 | 165000 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 170 | 20240806 | 164900 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 171 | 20240806 | 164800 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 172 | 20240806 | 164700 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 173 | 20240806 | 164600 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 174 | 20240806 | 164500 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 175 | 20240806 | 164400 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 176 | 20240806 | 164300 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 177 | 20240806 | 164200 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 178 | 20240806 | 164100 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 179 | 20240806 | 164000 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 180 | 20240806 | 163900 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 181 | 20240806 | 163800 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 182 | 20240806 | 163700 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 5026 |
| 183 | 20240806 | 163600 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 184 | 20240806 | 163500 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 185 | 20240806 | 163400 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 186 | 20240806 | 163300 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 187 | 20240806 | 163200 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 188 | 20240806 | 163100 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 189 | 20240806 | 163000 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 190 | 20240806 | 162900 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 191 | 20240806 | 162800 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 192 | 20240806 | 162700 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 193 | 20240806 | 162600 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 194 | 20240806 | 162500 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 195 | 20240806 | 162400 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 196 | 20240806 | 162300 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 197 | 20240806 | 162200 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 198 | 20240806 | 162100 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 199 | 20240806 | 162000 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 200 | 20240806 | 161900 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 201 | 20240806 | 161800 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 202 | 20240806 | 161700 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 203 | 20240806 | 161600 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 204 | 20240806 | 161500 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 205 | 20240806 | 161400 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 206 | 20240806 | 161300 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 207 | 20240806 | 161200 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 208 | 20240806 | 161100 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 209 | 20240806 | 161000 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 210 | 20240806 | 160900 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 211 | 20240806 | 160800 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 212 | 20240806 | 160700 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 5026 |
| 213 | 20240806 | 160600 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 214 | 20240806 | 160500 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 215 | 20240806 | 160400 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 216 | 20240806 | 160300 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 217 | 20240806 | 160200 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 218 | 20240806 | 160100 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 219 | 20240806 | 160000 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 220 | 20240806 | 155900 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 221 | 20240806 | 155800 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 222 | 20240806 | 155700 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 223 | 20240806 | 155600 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 224 | 20240806 | 155500 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 225 | 20240806 | 155400 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 226 | 20240806 | 155300 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 227 | 20240806 | 155200 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 228 | 20240806 | 155100 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 229 | 20240806 | 155000 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 230 | 20240806 | 154900 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 231 | 20240806 | 154800 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 232 | 20240806 | 154700 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 233 | 20240806 | 154600 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 234 | 20240806 | 154500 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 235 | 20240806 | 154400 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 236 | 20240806 | 154300 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 237 | 20240806 | 154200 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 238 | 20240806 | 154100 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 239 | 20240806 | 154000 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 240 | 20240806 | 153900 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 241 | 20240806 | 153800 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 242 | 20240806 | 153700 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 5026 |
| 243 | 20240806 | 153600 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 244 | 20240806 | 153500 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 245 | 20240806 | 153400 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 246 | 20240806 | 153300 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 247 | 20240806 | 153200 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 248 | 20240806 | 153100 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 249 | 20240806 | 153000 | 1196436005 | 2415 | 2415 | 2415 | 2415 | 5026 |
| 250 | 20240806 | 152900 | 1184298215 | 2435 | 2435 | 2435 | 2435 | 0 |
| 251 | 20240806 | 152800 | 1184298215 | 2435 | 2435 | 2435 | 2435 | 0 |
| 252 | 20240806 | 152700 | 1184298215 | 2435 | 2435 | 2435 | 2435 | 0 |
| 253 | 20240806 | 152600 | 1184298215 | 2435 | 2435 | 2435 | 2435 | 0 |
| 254 | 20240806 | 152500 | 1184298215 | 2435 | 2435 | 2435 | 2435 | 0 |
| 255 | 20240806 | 152400 | 1184298215 | 2435 | 2435 | 2435 | 2435 | 0 |
| 256 | 20240806 | 152300 | 1184298215 | 2435 | 2435 | 2435 | 2435 | 0 |
| 257 | 20240806 | 152200 | 1184298215 | 2435 | 2435 | 2435 | 2435 | 0 |
| 258 | 20240806 | 152100 | 1184298215 | 2435 | 2435 | 2435 | 2435 | 0 |
| 259 | 20240806 | 152000 | 1184298215 | 2435 | 2435 | 2435 | 2435 | 0 |
| 260 | 20240806 | 151900 | 1184298215 | 2435 | 2390 | 2435 | 2390 | 400 |
| 261 | 20240806 | 151800 | 1183329215 | 2390 | 2415 | 2415 | 2390 | 5970 |
| 262 | 20240806 | 151700 | 1169003595 | 2415 | 2425 | 2430 | 2415 | 4037 |
| 263 | 20240806 | 151600 | 1159228495 | 2425 | 2435 | 2435 | 2425 | 225 |
| 264 | 20240806 | 151500 | 1158682140 | 2435 | 2425 | 2435 | 2420 | 3529 |
| 265 | 20240806 | 151400 | 1150124395 | 2425 | 2430 | 2430 | 2425 | 1764 |
| 266 | 20240806 | 151300 | 1145846645 | 2435 | 2435 | 2435 | 2435 | 1 |
| 267 | 20240806 | 151200 | 1145844210 | 2425 | 2420 | 2440 | 2420 | 586 |
| 268 | 20240806 | 151100 | 1144423245 | 2440 | 2415 | 2440 | 2415 | 248 |
| 269 | 20240806 | 151000 | 1143818175 | 2420 | 2415 | 2445 | 2415 | 448 |
| 270 | 20240806 | 150900 | 1142734470 | 2445 | 2420 | 2455 | 2420 | 12049 |
| 271 | 20240806 | 150800 | 1113263180 | 2440 | 2415 | 2440 | 2415 | 10020 |
| 272 | 20240806 | 150700 | 1088827680 | 2415 | 2415 | 2415 | 2415 | 3022 |
| 273 | 20240806 | 150600 | 1081529550 | 2435 | 2435 | 2435 | 2435 | 0 |
| 274 | 20240806 | 150500 | 1081529550 | 2435 | 2435 | 2435 | 2435 | 1 |
| 275 | 20240806 | 150400 | 1081527115 | 2435 | 2410 | 2435 | 2405 | 4394 |
| 276 | 20240806 | 150300 | 1070891845 | 2410 | 2415 | 2415 | 2410 | 5002 |
| 277 | 20240806 | 150200 | 1058826460 | 2415 | 2440 | 2440 | 2415 | 5624 |
| 278 | 20240806 | 150100 | 1045227390 | 2440 | 2440 | 2440 | 2440 | 0 |
| 279 | 20240806 | 150000 | 1045227390 | 2440 | 2420 | 2440 | 2420 | 504 |
| 280 | 20240806 | 145900 | 1044007630 | 2425 | 2425 | 2425 | 2425 | 110 |
| 281 | 20240806 | 145800 | 1043740880 | 2425 | 2440 | 2440 | 2425 | 101 |
| 282 | 20240806 | 145700 | 1043495940 | 2420 | 2440 | 2440 | 2420 | 9 |
| 283 | 20240806 | 145600 | 1043474085 | 2420 | 2420 | 2420 | 2420 | 1587 |
| 284 | 20240806 | 145500 | 1039633545 | 2420 | 2410 | 2420 | 2410 | 2361 |
| 285 | 20240806 | 145400 | 1033922425 | 2405 | 2405 | 2405 | 2405 | 3435 |
| 286 | 20240806 | 145300 | 1025661250 | 2405 | 2415 | 2415 | 2400 | 6781 |
| 287 | 20240806 | 145200 | 1009341680 | 2420 | 2435 | 2435 | 2420 | 19061 |
| 288 | 20240806 | 145100 | 963101875 | 2430 | 2440 | 2440 | 2430 | 4106 |
| 289 | 20240806 | 145000 | 953109635 | 2440 | 2445 | 2445 | 2440 | 1561 |
| 290 | 20240806 | 144900 | 949292995 | 2445 | 2445 | 2445 | 2445 | 4712 |
| 291 | 20240806 | 144800 | 937772155 | 2445 | 2445 | 2445 | 2445 | 9383 |
| 292 | 20240806 | 144700 | 914830720 | 2445 | 2445 | 2445 | 2445 | 7427 |
| 293 | 20240806 | 144600 | 896671705 | 2445 | 2460 | 2460 | 2445 | 1668 |
| 294 | 20240806 | 144500 | 892588650 | 2455 | 2455 | 2455 | 2455 | 100 |
| 295 | 20240806 | 144400 | 892343150 | 2450 | 2450 | 2450 | 2450 | 2567 |
| 296 | 20240806 | 144300 | 886054000 | 2450 | 2450 | 2450 | 2450 | 0 |
| 297 | 20240806 | 144200 | 886054000 | 2450 | 2450 | 2450 | 2450 | 1055 |
| 298 | 20240806 | 144100 | 883469250 | 2460 | 2460 | 2460 | 2460 | 0 |
| 299 | 20240806 | 144000 | 883469250 | 2460 | 2460 | 2460 | 2460 | 160 |
| 300 | 20240806 | 143900 | 883075650 | 2450 | 2450 | 2450 | 2450 | 3 |
| 301 | 20240806 | 143800 | 883068300 | 2460 | 2460 | 2460 | 2460 | 1 |
| 302 | 20240806 | 143700 | 883065840 | 2460 | 2450 | 2460 | 2450 | 101 |
| 303 | 20240806 | 143600 | 882818380 | 2460 | 2460 | 2460 | 2460 | 0 |
| 304 | 20240806 | 143500 | 882818380 | 2460 | 2460 | 2460 | 2460 | 1 |
| 305 | 20240806 | 143400 | 882815920 | 2460 | 2460 | 2460 | 2460 | 0 |
| 306 | 20240806 | 143300 | 882815920 | 2460 | 2460 | 2460 | 2460 | 20 |
| 307 | 20240806 | 143200 | 882766720 | 2460 | 2460 | 2460 | 2460 | 11 |
| 308 | 20240806 | 143100 | 882739660 | 2460 | 2460 | 2460 | 2460 | 410 |
| 309 | 20240806 | 143000 | 881731060 | 2460 | 2460 | 2460 | 2460 | 155 |
| 310 | 20240806 | 142900 | 881349760 | 2460 | 2450 | 2460 | 2450 | 364 |
| 311 | 20240806 | 142800 | 880457950 | 2450 | 2450 | 2450 | 2450 | 136 |
| 312 | 20240806 | 142700 | 880124750 | 2440 | 2440 | 2440 | 2440 | 0 |
| 313 | 20240806 | 142600 | 880124750 | 2440 | 2440 | 2440 | 2440 | 176 |
| 314 | 20240806 | 142500 | 879695310 | 2450 | 2450 | 2450 | 2450 | 0 |
| 315 | 20240806 | 142400 | 879695310 | 2450 | 2450 | 2450 | 2450 | 0 |
| 316 | 20240806 | 142300 | 879695310 | 2450 | 2450 | 2450 | 2450 | 401 |
| 317 | 20240806 | 142200 | 878712860 | 2450 | 2450 | 2450 | 2440 | 766 |
| 318 | 20240806 | 142100 | 876841090 | 2450 | 2450 | 2450 | 2450 | 0 |
| 319 | 20240806 | 142000 | 876841090 | 2450 | 2450 | 2450 | 2450 | 60 |
| 320 | 20240806 | 141900 | 876694090 | 2450 | 2440 | 2450 | 2440 | 20 |
| 321 | 20240806 | 141800 | 876645280 | 2440 | 2440 | 2445 | 2440 | 129 |
| 322 | 20240806 | 141700 | 876330515 | 2435 | 2435 | 2435 | 2435 | 30 |
| 323 | 20240806 | 141600 | 876257465 | 2435 | 2435 | 2435 | 2435 | 29 |
| 324 | 20240806 | 141500 | 876186850 | 2435 | 2440 | 2440 | 2435 | 1295 |
| 325 | 20240806 | 141400 | 873032100 | 2440 | 2435 | 2440 | 2435 | 120 |
| 326 | 20240806 | 141300 | 872739310 | 2435 | 2440 | 2440 | 2435 | 1000 |
| 327 | 20240806 | 141200 | 870300760 | 2440 | 2455 | 2460 | 2440 | 26 |
| 328 | 20240806 | 141100 | 870236955 | 2455 | 2450 | 2455 | 2450 | 72 |
| 329 | 20240806 | 141000 | 870060550 | 2450 | 2450 | 2450 | 2450 | 0 |
| 330 | 20240806 | 140900 | 870060550 | 2450 | 2450 | 2450 | 2450 | 0 |
| 331 | 20240806 | 140800 | 870060550 | 2450 | 2450 | 2450 | 2450 | 1 |
| 332 | 20240806 | 140700 | 870058100 | 2440 | 2445 | 2450 | 2435 | 2635 |
| 333 | 20240806 | 140600 | 863620230 | 2445 | 2455 | 2455 | 2445 | 4391 |
| 334 | 20240806 | 140500 | 852847315 | 2455 | 2460 | 2460 | 2455 | 590 |
| 335 | 20240806 | 140400 | 851397550 | 2460 | 2460 | 2460 | 2460 | 237 |
| 336 | 20240806 | 140300 | 850814530 | 2470 | 2470 | 2470 | 2470 | 12 |
| 337 | 20240806 | 140200 | 850784890 | 2455 | 2455 | 2455 | 2455 | 1 |
| 338 | 20240806 | 140100 | 850782435 | 2455 | 2455 | 2455 | 2455 | 2 |
| 339 | 20240806 | 140000 | 850777525 | 2475 | 2475 | 2475 | 2475 | 0 |
| 340 | 20240806 | 135900 | 850777525 | 2475 | 2475 | 2475 | 2475 | 3 |
| 341 | 20240806 | 135800 | 850770100 | 2475 | 2455 | 2475 | 2455 | 145 |
| 342 | 20240806 | 135700 | 850411245 | 2475 | 2475 | 2475 | 2475 | 0 |
| 343 | 20240806 | 135600 | 850411245 | 2475 | 2475 | 2475 | 2475 | 999 |
| 344 | 20240806 | 135500 | 847938720 | 2475 | 2460 | 2475 | 2460 | 2 |
| 345 | 20240806 | 135400 | 847933785 | 2475 | 2475 | 2475 | 2475 | 1533 |
| 346 | 20240806 | 135300 | 844139610 | 2475 | 2470 | 2475 | 2470 | 1467 |
| 347 | 20240806 | 135200 | 840511120 | 2470 | 2455 | 2470 | 2450 | 1447 |
| 348 | 20240806 | 135100 | 836949425 | 2465 | 2465 | 2465 | 2465 | 0 |
| 349 | 20240806 | 135000 | 836949425 | 2465 | 2465 | 2465 | 2465 | 0 |
| 350 | 20240806 | 134900 | 836949425 | 2465 | 2465 | 2465 | 2465 | 1 |
| 351 | 20240806 | 134800 | 836946960 | 2450 | 2455 | 2465 | 2450 | 26 |
| 352 | 20240806 | 134700 | 836883170 | 2455 | 2455 | 2455 | 2455 | 53 |
| 353 | 20240806 | 134600 | 836753055 | 2470 | 2470 | 2470 | 2470 | 0 |
| 354 | 20240806 | 134500 | 836753055 | 2470 | 2455 | 2470 | 2455 | 112 |
| 355 | 20240806 | 134400 | 836476580 | 2455 | 2455 | 2455 | 2455 | 19 |
| 356 | 20240806 | 134300 | 836429935 | 2450 | 2460 | 2460 | 2450 | 1088 |
| 357 | 20240806 | 134200 | 833753995 | 2460 | 2460 | 2460 | 2460 | 0 |
| 358 | 20240806 | 134100 | 833753995 | 2460 | 2460 | 2460 | 2460 | 0 |
| 359 | 20240806 | 134000 | 833753995 | 2460 | 2455 | 2460 | 2455 | 26 |
| 360 | 20240806 | 133900 | 833690160 | 2455 | 2455 | 2455 | 2455 | 47 |
| 361 | 20240806 | 133800 | 833574775 | 2455 | 2455 | 2455 | 2455 | 30 |
| 362 | 20240806 | 133700 | 833501125 | 2455 | 2455 | 2455 | 2455 | 168 |
| 363 | 20240806 | 133600 | 833088685 | 2460 | 2460 | 2460 | 2460 | 323 |
| 364 | 20240806 | 133500 | 832294105 | 2465 | 2465 | 2465 | 2465 | 2150 |
| 365 | 20240806 | 133400 | 826994355 | 2470 | 2470 | 2470 | 2470 | 2177 |
| 366 | 20240806 | 133300 | 821617165 | 2480 | 2480 | 2480 | 2480 | 11 |
| 367 | 20240806 | 133200 | 821589885 | 2480 | 2480 | 2480 | 2480 | 1 |
| 368 | 20240806 | 133100 | 821587405 | 2470 | 2470 | 2470 | 2470 | 23 |
| 369 | 20240806 | 133000 | 821530595 | 2470 | 2470 | 2470 | 2470 | 313 |
| 370 | 20240806 | 132900 | 820757485 | 2470 | 2480 | 2480 | 2470 | 151 |
| 371 | 20240806 | 132800 | 820383175 | 2470 | 2470 | 2470 | 2470 | 130 |
| 372 | 20240806 | 132700 | 820062075 | 2475 | 2480 | 2480 | 2475 | 250 |
| 373 | 20240806 | 132600 | 819443075 | 2475 | 2475 | 2475 | 2475 | 50 |
| 374 | 20240806 | 132500 | 819319325 | 2480 | 2480 | 2480 | 2480 | 10 |
| 375 | 20240806 | 132400 | 819294525 | 2480 | 2480 | 2480 | 2480 | 1005 |
| 376 | 20240806 | 132300 | 816802125 | 2480 | 2480 | 2480 | 2480 | 0 |
| 377 | 20240806 | 132200 | 816802125 | 2480 | 2480 | 2480 | 2480 | 0 |
| 378 | 20240806 | 132100 | 816802125 | 2480 | 2480 | 2480 | 2480 | 0 |
| 379 | 20240806 | 132000 | 816802125 | 2480 | 2480 | 2480 | 2480 | 0 |
| 380 | 20240806 | 131900 | 816802125 | 2480 | 2480 | 2480 | 2480 | 0 |
| 381 | 20240806 | 131800 | 816802125 | 2480 | 2480 | 2480 | 2480 | 0 |
| 382 | 20240806 | 131700 | 816802125 | 2480 | 2480 | 2480 | 2480 | 4 |
| 383 | 20240806 | 131600 | 816792205 | 2480 | 2480 | 2480 | 2480 | 2 |
| 384 | 20240806 | 131500 | 816787245 | 2480 | 2470 | 2480 | 2470 | 1351 |
| 385 | 20240806 | 131400 | 813441765 | 2470 | 2470 | 2470 | 2470 | 0 |
| 386 | 20240806 | 131300 | 813441765 | 2470 | 2470 | 2470 | 2470 | 0 |
| 387 | 20240806 | 131200 | 813441765 | 2470 | 2480 | 2480 | 2470 | 503 |
| 388 | 20240806 | 131100 | 812194355 | 2475 | 2475 | 2475 | 2475 | 369 |
| 389 | 20240806 | 131000 | 811281080 | 2475 | 2475 | 2475 | 2475 | 0 |
| 390 | 20240806 | 130900 | 811281080 | 2475 | 2470 | 2475 | 2470 | 368 |
| 391 | 20240806 | 130800 | 810371280 | 2470 | 2470 | 2470 | 2470 | 100 |
| 392 | 20240806 | 130700 | 810124280 | 2455 | 2455 | 2455 | 2455 | 0 |
| 393 | 20240806 | 130600 | 810124280 | 2455 | 2455 | 2455 | 2455 | 0 |
| 394 | 20240806 | 130500 | 810124280 | 2455 | 2455 | 2455 | 2455 | 0 |
| 395 | 20240806 | 130400 | 810124280 | 2455 | 2455 | 2455 | 2455 | 186 |
| 396 | 20240806 | 130300 | 809667650 | 2470 | 2470 | 2470 | 2470 | 0 |
| 397 | 20240806 | 130200 | 809667650 | 2470 | 2470 | 2470 | 2470 | 1 |
| 398 | 20240806 | 130100 | 809665180 | 2450 | 2450 | 2450 | 2450 | 0 |
| 399 | 20240806 | 130000 | 809665180 | 2450 | 2455 | 2455 | 2450 | 839 |
| 400 | 20240806 | 125900 | 807609345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 401 | 20240806 | 125800 | 807609345 | 2470 | 2470 | 2470 | 2470 | 230 |
| 402 | 20240806 | 125700 | 807041245 | 2475 | 2475 | 2475 | 2475 | 872 |
| 403 | 20240806 | 125600 | 804883045 | 2475 | 2480 | 2480 | 2475 | 101 |
| 404 | 20240806 | 125500 | 804632570 | 2475 | 2475 | 2475 | 2475 | 80 |
| 405 | 20240806 | 125400 | 804434570 | 2490 | 2490 | 2490 | 2490 | 14 |
| 406 | 20240806 | 125300 | 804399710 | 2490 | 2480 | 2490 | 2480 | 920 |
| 407 | 20240806 | 125200 | 802113145 | 2480 | 2480 | 2480 | 2480 | 1387 |
| 408 | 20240806 | 125100 | 798673385 | 2475 | 2475 | 2475 | 2475 | 0 |
| 409 | 20240806 | 125000 | 798673385 | 2475 | 2475 | 2475 | 2475 | 0 |
| 410 | 20240806 | 124900 | 798673385 | 2475 | 2475 | 2475 | 2475 | 0 |
| 411 | 20240806 | 124800 | 798673385 | 2475 | 2475 | 2475 | 2475 | 0 |
| 412 | 20240806 | 124700 | 798673385 | 2475 | 2475 | 2475 | 2475 | 0 |
| 413 | 20240806 | 124600 | 798673385 | 2475 | 2465 | 2475 | 2465 | 884 |
| 414 | 20240806 | 124500 | 796487325 | 2475 | 2475 | 2475 | 2475 | 0 |
| 415 | 20240806 | 124400 | 796487325 | 2475 | 2475 | 2475 | 2475 | 0 |
| 416 | 20240806 | 124300 | 796487325 | 2475 | 2475 | 2475 | 2475 | 0 |
| 417 | 20240806 | 124200 | 796487325 | 2475 | 2475 | 2475 | 2475 | 0 |
| 418 | 20240806 | 124100 | 796487325 | 2475 | 2475 | 2475 | 2475 | 75 |
| 419 | 20240806 | 124000 | 796301700 | 2480 | 2480 | 2480 | 2480 | 0 |
| 420 | 20240806 | 123900 | 796301700 | 2480 | 2480 | 2480 | 2480 | 0 |
| 421 | 20240806 | 123800 | 796301700 | 2480 | 2480 | 2480 | 2480 | 0 |
| 422 | 20240806 | 123700 | 796301700 | 2480 | 2480 | 2480 | 2480 | 20 |
| 423 | 20240806 | 123600 | 796252100 | 2470 | 2470 | 2470 | 2470 | 0 |
| 424 | 20240806 | 123500 | 796252100 | 2470 | 2470 | 2470 | 2470 | 0 |
| 425 | 20240806 | 123400 | 796252100 | 2470 | 2475 | 2475 | 2470 | 255 |
| 426 | 20240806 | 123300 | 795622200 | 2475 | 2475 | 2475 | 2475 | 0 |
| 427 | 20240806 | 123200 | 795622200 | 2475 | 2475 | 2475 | 2475 | 0 |
| 428 | 20240806 | 123100 | 795622200 | 2475 | 2475 | 2475 | 2475 | 23 |
| 429 | 20240806 | 123000 | 795565275 | 2480 | 2480 | 2480 | 2480 | 0 |
| 430 | 20240806 | 122900 | 795565275 | 2480 | 2480 | 2480 | 2480 | 0 |
| 431 | 20240806 | 122800 | 795565275 | 2480 | 2480 | 2480 | 2480 | 0 |
| 432 | 20240806 | 122700 | 795565275 | 2480 | 2480 | 2480 | 2480 | 32 |
| 433 | 20240806 | 122600 | 795485915 | 2480 | 2480 | 2480 | 2480 | 0 |
| 434 | 20240806 | 122500 | 795485915 | 2480 | 2480 | 2480 | 2480 | 0 |
| 435 | 20240806 | 122400 | 795485915 | 2480 | 2480 | 2480 | 2480 | 0 |
| 436 | 20240806 | 122300 | 795485915 | 2480 | 2480 | 2480 | 2480 | 0 |
| 437 | 20240806 | 122200 | 795485915 | 2480 | 2480 | 2480 | 2480 | 0 |
| 438 | 20240806 | 122100 | 795485915 | 2480 | 2480 | 2480 | 2480 | 0 |
| 439 | 20240806 | 122000 | 795485915 | 2480 | 2480 | 2480 | 2480 | 272 |
| 440 | 20240806 | 121900 | 794811355 | 2460 | 2460 | 2460 | 2460 | 0 |
| 441 | 20240806 | 121800 | 794811355 | 2460 | 2460 | 2460 | 2460 | 0 |
| 442 | 20240806 | 121700 | 794811355 | 2460 | 2460 | 2460 | 2460 | 4 |
| 443 | 20240806 | 121600 | 794801515 | 2450 | 2450 | 2450 | 2450 | 0 |
| 444 | 20240806 | 121500 | 794801515 | 2450 | 2450 | 2450 | 2450 | 0 |
| 445 | 20240806 | 121400 | 794801515 | 2450 | 2470 | 2470 | 2450 | 695 |
| 446 | 20240806 | 121300 | 793097140 | 2480 | 2480 | 2480 | 2480 | 0 |
| 447 | 20240806 | 121200 | 793097140 | 2480 | 2480 | 2480 | 2480 | 30 |
| 448 | 20240806 | 121100 | 793022740 | 2470 | 2470 | 2470 | 2470 | 1 |
| 449 | 20240806 | 121000 | 793020270 | 2475 | 2475 | 2475 | 2475 | 326 |
| 450 | 20240806 | 120900 | 792213420 | 2475 | 2475 | 2475 | 2475 | 0 |
| 451 | 20240806 | 120800 | 792213420 | 2475 | 2475 | 2475 | 2475 | 33 |
| 452 | 20240806 | 120700 | 792131745 | 2475 | 2475 | 2475 | 2475 | 21 |
| 453 | 20240806 | 120600 | 792079770 | 2475 | 2475 | 2475 | 2475 | 120 |
| 454 | 20240806 | 120500 | 791782770 | 2475 | 2475 | 2475 | 2475 | 40 |
| 455 | 20240806 | 120400 | 791683770 | 2475 | 2475 | 2475 | 2475 | 1 |
| 456 | 20240806 | 120300 | 791681295 | 2455 | 2460 | 2460 | 2455 | 9143 |
| 457 | 20240806 | 120200 | 769235065 | 2460 | 2460 | 2460 | 2460 | 0 |
| 458 | 20240806 | 120100 | 769235065 | 2460 | 2470 | 2470 | 2460 | 758 |
| 459 | 20240806 | 120000 | 767364385 | 2485 | 2485 | 2485 | 2485 | 0 |
| 460 | 20240806 | 115900 | 767364385 | 2485 | 2485 | 2485 | 2485 | 33 |
| 461 | 20240806 | 115800 | 767282380 | 2485 | 2485 | 2485 | 2485 | 1193 |
| 462 | 20240806 | 115700 | 764317775 | 2480 | 2480 | 2485 | 2480 | 259 |
| 463 | 20240806 | 115600 | 763675445 | 2480 | 2480 | 2480 | 2480 | 0 |
| 464 | 20240806 | 115500 | 763675445 | 2480 | 2480 | 2480 | 2480 | 300 |
| 465 | 20240806 | 115400 | 762931445 | 2480 | 2475 | 2480 | 2475 | 4231 |
| 466 | 20240806 | 115300 | 752441325 | 2465 | 2475 | 2475 | 2465 | 559 |
| 467 | 20240806 | 115200 | 751058310 | 2475 | 2475 | 2475 | 2475 | 0 |
| 468 | 20240806 | 115100 | 751058310 | 2475 | 2475 | 2475 | 2475 | 1000 |
| 469 | 20240806 | 115000 | 748583310 | 2475 | 2475 | 2475 | 2475 | 302 |
| 470 | 20240806 | 114900 | 747835860 | 2460 | 2460 | 2460 | 2460 | 0 |
| 471 | 20240806 | 114800 | 747835860 | 2460 | 2460 | 2460 | 2460 | 0 |
| 472 | 20240806 | 114700 | 747835860 | 2460 | 2460 | 2460 | 2460 | 0 |
| 473 | 20240806 | 114600 | 747835860 | 2460 | 2460 | 2460 | 2460 | 0 |
| 474 | 20240806 | 114500 | 747835860 | 2460 | 2460 | 2460 | 2460 | 1000 |
| 475 | 20240806 | 114400 | 745375860 | 2460 | 2460 | 2460 | 2460 | 500 |
| 476 | 20240806 | 114300 | 744145860 | 2460 | 2460 | 2460 | 2460 | 500 |
| 477 | 20240806 | 114200 | 742915860 | 2460 | 2460 | 2460 | 2460 | 888 |
| 478 | 20240806 | 114100 | 740731380 | 2460 | 2460 | 2460 | 2460 | 600 |
| 479 | 20240806 | 114000 | 739255380 | 2455 | 2455 | 2455 | 2455 | 40 |
| 480 | 20240806 | 113900 | 739157180 | 2455 | 2475 | 2475 | 2455 | 491 |
| 481 | 20240806 | 113800 | 737949425 | 2475 | 2460 | 2475 | 2460 | 237 |
| 482 | 20240806 | 113700 | 737366390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 483 | 20240806 | 113600 | 737366390 | 2460 | 2460 | 2460 | 2460 | 905 |
| 484 | 20240806 | 113500 | 735140090 | 2460 | 2460 | 2460 | 2460 | 500 |
| 485 | 20240806 | 113400 | 733910090 | 2475 | 2465 | 2475 | 2460 | 501 |
| 486 | 20240806 | 113300 | 732677555 | 2475 | 2475 | 2475 | 2475 | 210 |
| 487 | 20240806 | 113200 | 732157805 | 2475 | 2470 | 2475 | 2470 | 102 |
| 488 | 20240806 | 113100 | 731905670 | 2450 | 2475 | 2475 | 2450 | 103 |
| 489 | 20240806 | 113000 | 731653245 | 2465 | 2465 | 2465 | 2465 | 32 |
| 490 | 20240806 | 112900 | 731574365 | 2465 | 2465 | 2465 | 2465 | 5 |
| 491 | 20240806 | 112800 | 731562040 | 2450 | 2465 | 2465 | 2450 | 1379 |
| 492 | 20240806 | 112700 | 728183380 | 2465 | 2465 | 2465 | 2465 | 0 |
| 493 | 20240806 | 112600 | 728183380 | 2465 | 2465 | 2465 | 2465 | 0 |
| 494 | 20240806 | 112500 | 728183380 | 2465 | 2465 | 2465 | 2465 | 0 |
| 495 | 20240806 | 112400 | 728183380 | 2465 | 2465 | 2465 | 2465 | 0 |
| 496 | 20240806 | 112300 | 728183380 | 2465 | 2475 | 2475 | 2465 | 327 |
| 497 | 20240806 | 112200 | 727374465 | 2465 | 2475 | 2475 | 2465 | 12 |
| 498 | 20240806 | 112100 | 727344775 | 2475 | 2475 | 2475 | 2475 | 102 |
| 499 | 20240806 | 112000 | 727092325 | 2475 | 2470 | 2475 | 2450 | 103 |
| 500 | 20240806 | 111900 | 726837805 | 2450 | 2450 | 2450 | 2450 | 0 |
| 501 | 20240806 | 111800 | 726837805 | 2450 | 2480 | 2480 | 2450 | 154 |
| 502 | 20240806 | 111700 | 726460385 | 2460 | 2460 | 2460 | 2460 | 0 |
| 503 | 20240806 | 111600 | 726460385 | 2460 | 2450 | 2460 | 2450 | 1225 |
| 504 | 20240806 | 111500 | 723451670 | 2455 | 2455 | 2455 | 2455 | 80 |
| 505 | 20240806 | 111400 | 723255270 | 2455 | 2455 | 2455 | 2455 | 0 |
| 506 | 20240806 | 111300 | 723255270 | 2455 | 2450 | 2455 | 2450 | 100 |
| 507 | 20240806 | 111200 | 723009970 | 2455 | 2455 | 2455 | 2455 | 0 |
| 508 | 20240806 | 111100 | 723009970 | 2455 | 2455 | 2455 | 2455 | 5 |
| 509 | 20240806 | 111000 | 722997695 | 2455 | 2445 | 2455 | 2445 | 30 |
| 510 | 20240806 | 110900 | 722924195 | 2445 | 2455 | 2455 | 2445 | 652 |
| 511 | 20240806 | 110800 | 721329965 | 2460 | 2460 | 2460 | 2460 | 0 |
| 512 | 20240806 | 110700 | 721329965 | 2460 | 2450 | 2460 | 2450 | 91 |
| 513 | 20240806 | 110600 | 721107005 | 2475 | 2450 | 2475 | 2450 | 942 |
| 514 | 20240806 | 110500 | 718799055 | 2450 | 2480 | 2480 | 2450 | 331 |
| 515 | 20240806 | 110400 | 717982365 | 2480 | 2480 | 2480 | 2480 | 142 |
| 516 | 20240806 | 110300 | 717630205 | 2490 | 2470 | 2490 | 2470 | 1820 |
| 517 | 20240806 | 110200 | 713130135 | 2470 | 2470 | 2470 | 2470 | 2 |
| 518 | 20240806 | 110100 | 713125195 | 2470 | 2470 | 2470 | 2470 | 5428 |
| 519 | 20240806 | 110000 | 699718035 | 2475 | 2460 | 2475 | 2460 | 4026 |
| 520 | 20240806 | 105900 | 689812275 | 2445 | 2445 | 2445 | 2445 | 367 |
| 521 | 20240806 | 105800 | 688914960 | 2440 | 2440 | 2440 | 2440 | 4238 |
| 522 | 20240806 | 105700 | 678574240 | 2440 | 2390 | 2440 | 2390 | 5043 |
| 523 | 20240806 | 105600 | 666303790 | 2390 | 2390 | 2390 | 2390 | 17 |
| 524 | 20240806 | 105500 | 666263160 | 2395 | 2395 | 2395 | 2395 | 263 |
| 525 | 20240806 | 105400 | 665633275 | 2410 | 2405 | 2410 | 2405 | 100 |
| 526 | 20240806 | 105300 | 665392500 | 2410 | 2410 | 2410 | 2410 | 20 |
| 527 | 20240806 | 105200 | 665344300 | 2415 | 2410 | 2415 | 2410 | 6 |
| 528 | 20240806 | 105100 | 665329815 | 2400 | 2415 | 2415 | 2395 | 104 |
| 529 | 20240806 | 105000 | 665080055 | 2415 | 2420 | 2420 | 2415 | 332 |
| 530 | 20240806 | 104900 | 664277715 | 2420 | 2400 | 2420 | 2380 | 1368 |
| 531 | 20240806 | 104800 | 661000435 | 2400 | 2400 | 2405 | 2400 | 114 |
| 532 | 20240806 | 104700 | 660726445 | 2400 | 2390 | 2400 | 2390 | 428 |
| 533 | 20240806 | 104600 | 659701695 | 2390 | 2390 | 2390 | 2390 | 1 |
| 534 | 20240806 | 104500 | 659699305 | 2390 | 2390 | 2395 | 2390 | 535 |
| 535 | 20240806 | 104400 | 658420265 | 2380 | 2380 | 2395 | 2380 | 3470 |
| 536 | 20240806 | 104300 | 650159575 | 2380 | 2400 | 2405 | 2380 | 5301 |
| 537 | 20240806 | 104200 | 637443985 | 2400 | 2420 | 2425 | 2400 | 2218 |
| 538 | 20240806 | 104100 | 632104900 | 2425 | 2430 | 2430 | 2425 | 5114 |
| 539 | 20240806 | 104000 | 619683590 | 2430 | 2430 | 2430 | 2430 | 2 |
| 540 | 20240806 | 103900 | 619678730 | 2430 | 2440 | 2450 | 2430 | 1250 |
| 541 | 20240806 | 103800 | 616628310 | 2440 | 2440 | 2440 | 2440 | 1 |
| 542 | 20240806 | 103700 | 616625870 | 2425 | 2425 | 2425 | 2425 | 11475 |
| 543 | 20240806 | 103600 | 588798995 | 2425 | 2425 | 2425 | 2420 | 253 |
| 544 | 20240806 | 103500 | 588186220 | 2425 | 2415 | 2425 | 2415 | 6294 |
| 545 | 20240806 | 103400 | 572943230 | 2420 | 2405 | 2420 | 2405 | 711 |
| 546 | 20240806 | 103300 | 571224250 | 2400 | 2425 | 2425 | 2400 | 1052 |
| 547 | 20240806 | 103200 | 568689640 | 2420 | 2415 | 2425 | 2410 | 2176 |
| 548 | 20240806 | 103100 | 563442160 | 2410 | 2435 | 2435 | 2410 | 2501 |
| 549 | 20240806 | 103000 | 557386710 | 2435 | 2460 | 2460 | 2435 | 5616 |
| 550 | 20240806 | 102900 | 543641555 | 2455 | 2470 | 2470 | 2455 | 2446 |
| 551 | 20240806 | 102800 | 537613650 | 2470 | 2470 | 2470 | 2470 | 412 |
| 552 | 20240806 | 102700 | 536596010 | 2475 | 2475 | 2475 | 2475 | 73 |
| 553 | 20240806 | 102600 | 536415335 | 2475 | 2480 | 2480 | 2475 | 206 |
| 554 | 20240806 | 102500 | 535905405 | 2480 | 2475 | 2480 | 2470 | 579 |
| 555 | 20240806 | 102400 | 534472220 | 2475 | 2470 | 2475 | 2460 | 1775 |
| 556 | 20240806 | 102300 | 530089240 | 2475 | 2475 | 2475 | 2475 | 150 |
| 557 | 20240806 | 102200 | 529717990 | 2475 | 2475 | 2475 | 2475 | 27 |
| 558 | 20240806 | 102100 | 529651165 | 2475 | 2475 | 2475 | 2475 | 79 |
| 559 | 20240806 | 102000 | 529455640 | 2490 | 2490 | 2490 | 2490 | 79 |
| 560 | 20240806 | 101900 | 529258930 | 2475 | 2475 | 2475 | 2475 | 560 |
| 561 | 20240806 | 101800 | 527872930 | 2475 | 2475 | 2475 | 2475 | 401 |
| 562 | 20240806 | 101700 | 526880455 | 2475 | 2480 | 2480 | 2475 | 861 |
| 563 | 20240806 | 101600 | 524745580 | 2480 | 2480 | 2500 | 2480 | 246 |
| 564 | 20240806 | 101500 | 524131180 | 2475 | 2475 | 2475 | 2475 | 1900 |
| 565 | 20240806 | 101400 | 519428680 | 2475 | 2480 | 2480 | 2475 | 724 |
| 566 | 20240806 | 101300 | 517636145 | 2480 | 2485 | 2490 | 2480 | 311 |
| 567 | 20240806 | 101200 | 516863985 | 2490 | 2500 | 2515 | 2485 | 3691 |
| 568 | 20240806 | 101100 | 507646075 | 2500 | 2505 | 2505 | 2500 | 878 |
| 569 | 20240806 | 101000 | 505446865 | 2505 | 2505 | 2515 | 2505 | 99 |
| 570 | 20240806 | 100900 | 505198860 | 2515 | 2515 | 2520 | 2515 | 146 |
| 571 | 20240806 | 100800 | 504831605 | 2530 | 2530 | 2530 | 2530 | 500 |
| 572 | 20240806 | 100700 | 503566605 | 2530 | 2525 | 2530 | 2520 | 1461 |
| 573 | 20240806 | 100600 | 499870750 | 2530 | 2530 | 2530 | 2530 | 452 |
| 574 | 20240806 | 100500 | 498727190 | 2525 | 2525 | 2525 | 2525 | 253 |
| 575 | 20240806 | 100400 | 498088365 | 2520 | 2520 | 2520 | 2520 | 576 |
| 576 | 20240806 | 100300 | 496636845 | 2520 | 2520 | 2520 | 2520 | 14 |
| 577 | 20240806 | 100200 | 496601565 | 2520 | 2510 | 2520 | 2510 | 2623 |
| 578 | 20240806 | 100100 | 490017795 | 2510 | 2515 | 2520 | 2510 | 362 |
| 579 | 20240806 | 100000 | 489105620 | 2520 | 2520 | 2520 | 2520 | 133 |
| 580 | 20240806 | 095900 | 488770460 | 2525 | 2510 | 2525 | 2510 | 313 |
| 581 | 20240806 | 095800 | 487981335 | 2530 | 2540 | 2540 | 2500 | 1321 |
| 582 | 20240806 | 095700 | 484632340 | 2540 | 2505 | 2540 | 2505 | 5237 |
| 583 | 20240806 | 095600 | 471376115 | 2505 | 2490 | 2505 | 2490 | 51 |
| 584 | 20240806 | 095500 | 471249110 | 2495 | 2490 | 2495 | 2490 | 335 |
| 585 | 20240806 | 095400 | 470414725 | 2495 | 2505 | 2505 | 2495 | 1478 |
| 586 | 20240806 | 095300 | 466724750 | 2505 | 2505 | 2505 | 2495 | 633 |
| 587 | 20240806 | 095200 | 465140530 | 2500 | 2505 | 2505 | 2500 | 77 |
| 588 | 20240806 | 095100 | 464948025 | 2500 | 2495 | 2500 | 2495 | 230 |
| 589 | 20240806 | 095000 | 464374170 | 2490 | 2490 | 2490 | 2490 | 344 |
| 590 | 20240806 | 094900 | 463517610 | 2490 | 2510 | 2510 | 2490 | 387 |
| 591 | 20240806 | 094800 | 462546685 | 2525 | 2500 | 2525 | 2480 | 4075 |
| 592 | 20240806 | 094700 | 452385145 | 2480 | 2505 | 2505 | 2480 | 5903 |
| 593 | 20240806 | 094600 | 437627145 | 2520 | 2460 | 2525 | 2455 | 5344 |
| 594 | 20240806 | 094500 | 424331930 | 2450 | 2455 | 2455 | 2445 | 2745 |
| 595 | 20240806 | 094400 | 417602280 | 2455 | 2415 | 2465 | 2415 | 547 |
| 596 | 20240806 | 094300 | 416275215 | 2420 | 2480 | 2480 | 2400 | 6609 |
| 597 | 20240806 | 094200 | 400191975 | 2480 | 2480 | 2480 | 2480 | 1 |
| 598 | 20240806 | 094100 | 400189495 | 2480 | 2480 | 2480 | 2480 | 145 |
| 599 | 20240806 | 094000 | 399829895 | 2465 | 2470 | 2470 | 2465 | 467 |
| 600 | 20240806 | 093900 | 398676975 | 2470 | 2475 | 2475 | 2465 | 2965 |
| 601 | 20240806 | 093800 | 391349325 | 2480 | 2480 | 2480 | 2480 | 692 |
| 602 | 20240806 | 093700 | 389633165 | 2500 | 2490 | 2500 | 2480 | 6738 |
| 603 | 20240806 | 093600 | 372892505 | 2490 | 2490 | 2490 | 2490 | 1091 |
| 604 | 20240806 | 093500 | 370175915 | 2500 | 2485 | 2500 | 2485 | 722 |
| 605 | 20240806 | 093400 | 368378245 | 2485 | 2500 | 2500 | 2485 | 466 |
| 606 | 20240806 | 093300 | 367217235 | 2490 | 2505 | 2505 | 2490 | 748 |
| 607 | 20240806 | 093200 | 365353905 | 2495 | 2520 | 2520 | 2495 | 1626 |
| 608 | 20240806 | 093100 | 361292200 | 2490 | 2485 | 2525 | 2480 | 4977 |
| 609 | 20240806 | 093000 | 348806420 | 2485 | 2490 | 2490 | 2475 | 2290 |
| 610 | 20240806 | 092900 | 343129060 | 2460 | 2450 | 2510 | 2450 | 5054 |
| 611 | 20240806 | 092800 | 330521425 | 2440 | 2495 | 2510 | 2435 | 3136 |
| 612 | 20240806 | 092700 | 322800385 | 2495 | 2490 | 2510 | 2490 | 3642 |
| 613 | 20240806 | 092600 | 313693710 | 2490 | 2465 | 2490 | 2465 | 5796 |
| 614 | 20240806 | 092500 | 299315140 | 2470 | 2475 | 2475 | 2465 | 1673 |
| 615 | 20240806 | 092400 | 295177445 | 2475 | 2485 | 2485 | 2470 | 3313 |
| 616 | 20240806 | 092300 | 286964865 | 2485 | 2445 | 2485 | 2445 | 6134 |
| 617 | 20240806 | 092200 | 271804070 | 2450 | 2450 | 2450 | 2445 | 860 |
| 618 | 20240806 | 092100 | 269699055 | 2450 | 2440 | 2450 | 2435 | 876 |
| 619 | 20240806 | 092000 | 267557800 | 2445 | 2445 | 2445 | 2435 | 489 |
| 620 | 20240806 | 091900 | 266366045 | 2435 | 2450 | 2450 | 2435 | 2762 |
| 621 | 20240806 | 091800 | 259624235 | 2445 | 2485 | 2485 | 2440 | 2459 |
| 622 | 20240806 | 091700 | 253608415 | 2485 | 2490 | 2490 | 2435 | 6757 |
| 623 | 20240806 | 091600 | 236954960 | 2495 | 2460 | 2500 | 2455 | 5537 |
| 624 | 20240806 | 091500 | 223168835 | 2455 | 2470 | 2490 | 2455 | 1305 |
| 625 | 20240806 | 091400 | 219952340 | 2475 | 2475 | 2505 | 2470 | 12199 |
| 626 | 20240806 | 091300 | 189611140 | 2470 | 2400 | 2475 | 2400 | 8819 |
| 627 | 20240806 | 091200 | 168038210 | 2400 | 2375 | 2445 | 2375 | 2361 |
| 628 | 20240806 | 091100 | 162361980 | 2410 | 2400 | 2410 | 2340 | 3493 |
| 629 | 20240806 | 091000 | 153988675 | 2345 | 2365 | 2370 | 2340 | 3832 |
| 630 | 20240806 | 090900 | 144988375 | 2370 | 2380 | 2380 | 2360 | 1042 |
| 631 | 20240806 | 090800 | 142523790 | 2380 | 2400 | 2415 | 2380 | 4397 |
| 632 | 20240806 | 090700 | 131987870 | 2380 | 2410 | 2415 | 2380 | 7279 |
| 633 | 20240806 | 090600 | 114559445 | 2415 | 2460 | 2460 | 2415 | 5319 |
| 634 | 20240806 | 090500 | 101612820 | 2460 | 2450 | 2480 | 2430 | 8357 |
| 635 | 20240806 | 090400 | 81116490 | 2445 | 2420 | 2445 | 2420 | 7141 |
| 636 | 20240806 | 090300 | 63737880 | 2420 | 2390 | 2420 | 2390 | 7217 |
| 637 | 20240806 | 090200 | 46332905 | 2410 | 2360 | 2410 | 2360 | 2768 |
| 638 | 20240806 | 090100 | 39728560 | 2330 | 2325 | 2370 | 2315 | 2293 |
| 639 | 20240806 | 090000 | 34371350 | 2335 | 2315 | 2390 | 2310 | 13208 |