28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 184000 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 17767 |
| 3 | 20240806 | 183900 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 4 | 20240806 | 183800 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 5 | 20240806 | 183700 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 6 | 20240806 | 183600 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 7 | 20240806 | 183500 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 8 | 20240806 | 183400 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 9 | 20240806 | 183300 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 10 | 20240806 | 183200 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 11 | 20240806 | 183100 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 12 | 20240806 | 183000 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 13 | 20240806 | 182900 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 14 | 20240806 | 182800 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 15 | 20240806 | 182700 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 16 | 20240806 | 182600 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 17 | 20240806 | 182500 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 18 | 20240806 | 182400 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 19 | 20240806 | 182300 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 20 | 20240806 | 182200 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 21 | 20240806 | 182100 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 22 | 20240806 | 182000 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 23 | 20240806 | 181900 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 24 | 20240806 | 181800 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 25 | 20240806 | 181700 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 26 | 20240806 | 181600 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 27 | 20240806 | 181500 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 28 | 20240806 | 181400 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 29 | 20240806 | 181300 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 30 | 20240806 | 181200 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 31 | 20240806 | 181100 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 32 | 20240806 | 181000 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 17767 |
| 33 | 20240806 | 180900 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 34 | 20240806 | 180800 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 35 | 20240806 | 180700 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 36 | 20240806 | 180600 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 37 | 20240806 | 180500 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 38 | 20240806 | 180400 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 39 | 20240806 | 180300 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 40 | 20240806 | 180200 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 41 | 20240806 | 180100 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 42 | 20240806 | 180000 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 43 | 20240806 | 175900 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 44 | 20240806 | 175800 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 45 | 20240806 | 175700 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 46 | 20240806 | 175600 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 47 | 20240806 | 175500 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 48 | 20240806 | 175400 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 49 | 20240806 | 175300 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 50 | 20240806 | 175200 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 51 | 20240806 | 175100 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 52 | 20240806 | 175000 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 53 | 20240806 | 174900 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 54 | 20240806 | 174800 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 55 | 20240806 | 174700 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 56 | 20240806 | 174600 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 57 | 20240806 | 174500 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 58 | 20240806 | 174400 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 59 | 20240806 | 174300 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 60 | 20240806 | 174200 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 61 | 20240806 | 174100 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 62 | 20240806 | 174000 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 17767 |
| 63 | 20240806 | 173900 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 64 | 20240806 | 173800 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 65 | 20240806 | 173700 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 66 | 20240806 | 173600 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 67 | 20240806 | 173500 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 68 | 20240806 | 173400 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 69 | 20240806 | 173300 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 70 | 20240806 | 173200 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 71 | 20240806 | 173100 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 72 | 20240806 | 173000 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 73 | 20240806 | 172900 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 74 | 20240806 | 172800 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 75 | 20240806 | 172700 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 76 | 20240806 | 172600 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 77 | 20240806 | 172500 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 78 | 20240806 | 172400 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 79 | 20240806 | 172300 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 80 | 20240806 | 172200 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 81 | 20240806 | 172100 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 82 | 20240806 | 172000 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 83 | 20240806 | 171900 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 84 | 20240806 | 171800 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 85 | 20240806 | 171700 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 86 | 20240806 | 171600 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 87 | 20240806 | 171500 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 88 | 20240806 | 171400 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 89 | 20240806 | 171300 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 90 | 20240806 | 171200 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 91 | 20240806 | 171100 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 92 | 20240806 | 171000 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 17767 |
| 93 | 20240806 | 170900 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 94 | 20240806 | 170800 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 95 | 20240806 | 170700 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 96 | 20240806 | 170600 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 97 | 20240806 | 170500 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 98 | 20240806 | 170400 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 99 | 20240806 | 170300 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 100 | 20240806 | 170200 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 101 | 20240806 | 170100 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 102 | 20240806 | 170000 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 103 | 20240806 | 165900 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 104 | 20240806 | 165800 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 105 | 20240806 | 165700 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 106 | 20240806 | 165600 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 107 | 20240806 | 165500 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 108 | 20240806 | 165400 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 109 | 20240806 | 165300 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 110 | 20240806 | 165200 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 111 | 20240806 | 165100 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 112 | 20240806 | 165000 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 113 | 20240806 | 164900 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 114 | 20240806 | 164800 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 115 | 20240806 | 164700 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 116 | 20240806 | 164600 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 117 | 20240806 | 164500 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 118 | 20240806 | 164400 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 119 | 20240806 | 164300 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 120 | 20240806 | 164200 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 121 | 20240806 | 164100 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 122 | 20240806 | 164000 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 17767 |
| 123 | 20240806 | 163900 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 124 | 20240806 | 163800 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 125 | 20240806 | 163700 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 126 | 20240806 | 163600 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 127 | 20240806 | 163500 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 128 | 20240806 | 163400 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 129 | 20240806 | 163300 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 130 | 20240806 | 163200 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 131 | 20240806 | 163100 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 132 | 20240806 | 163000 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 133 | 20240806 | 162900 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 134 | 20240806 | 162800 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 135 | 20240806 | 162700 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 136 | 20240806 | 162600 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 137 | 20240806 | 162500 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 138 | 20240806 | 162400 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 139 | 20240806 | 162300 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 140 | 20240806 | 162200 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 141 | 20240806 | 162100 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 142 | 20240806 | 162000 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 143 | 20240806 | 161900 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 144 | 20240806 | 161800 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 145 | 20240806 | 161700 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 146 | 20240806 | 161600 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 147 | 20240806 | 161500 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 148 | 20240806 | 161400 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 149 | 20240806 | 161300 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 150 | 20240806 | 161200 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 151 | 20240806 | 161100 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 152 | 20240806 | 161000 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 17767 |
| 153 | 20240806 | 160900 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 154 | 20240806 | 160800 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 155 | 20240806 | 160700 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 156 | 20240806 | 160600 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 157 | 20240806 | 160500 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 158 | 20240806 | 160400 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 159 | 20240806 | 160300 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 160 | 20240806 | 160200 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 161 | 20240806 | 160100 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 162 | 20240806 | 160000 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 163 | 20240806 | 155900 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 164 | 20240806 | 155800 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 165 | 20240806 | 155700 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 166 | 20240806 | 155600 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 167 | 20240806 | 155500 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 168 | 20240806 | 155400 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 169 | 20240806 | 155300 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 170 | 20240806 | 155200 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 171 | 20240806 | 155100 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 172 | 20240806 | 155000 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 173 | 20240806 | 154900 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 174 | 20240806 | 154800 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 175 | 20240806 | 154700 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 176 | 20240806 | 154600 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 177 | 20240806 | 154500 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 178 | 20240806 | 154400 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 179 | 20240806 | 154300 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 180 | 20240806 | 154200 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 181 | 20240806 | 154100 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 182 | 20240806 | 154000 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 17767 |
| 183 | 20240806 | 153900 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 184 | 20240806 | 153800 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 185 | 20240806 | 153700 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 186 | 20240806 | 153600 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 187 | 20240806 | 153500 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 188 | 20240806 | 153400 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 189 | 20240806 | 153300 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 190 | 20240806 | 153200 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 191 | 20240806 | 153100 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 192 | 20240806 | 153000 | 1405061690 | 2320 | 2320 | 2320 | 2320 | 17767 |
| 193 | 20240806 | 152900 | 1363842250 | 2330 | 2330 | 2330 | 2330 | 0 |
| 194 | 20240806 | 152800 | 1363842250 | 2330 | 2330 | 2330 | 2330 | 0 |
| 195 | 20240806 | 152700 | 1363842250 | 2330 | 2330 | 2330 | 2330 | 0 |
| 196 | 20240806 | 152600 | 1363842250 | 2330 | 2330 | 2330 | 2330 | 0 |
| 197 | 20240806 | 152500 | 1363842250 | 2330 | 2330 | 2330 | 2330 | 0 |
| 198 | 20240806 | 152400 | 1363842250 | 2330 | 2330 | 2330 | 2330 | 0 |
| 199 | 20240806 | 152300 | 1363842250 | 2330 | 2330 | 2330 | 2330 | 0 |
| 200 | 20240806 | 152200 | 1363842250 | 2330 | 2330 | 2330 | 2330 | 0 |
| 201 | 20240806 | 152100 | 1363842250 | 2330 | 2330 | 2330 | 2330 | 0 |
| 202 | 20240806 | 152000 | 1363842250 | 2330 | 2330 | 2330 | 2330 | 0 |
| 203 | 20240806 | 151900 | 1363842250 | 2330 | 2320 | 2330 | 2320 | 3410 |
| 204 | 20240806 | 151800 | 1355911000 | 2320 | 2325 | 2330 | 2320 | 3556 |
| 205 | 20240806 | 151700 | 1347658715 | 2325 | 2325 | 2325 | 2325 | 13 |
| 206 | 20240806 | 151600 | 1347628490 | 2325 | 2325 | 2330 | 2325 | 5273 |
| 207 | 20240806 | 151500 | 1335368760 | 2325 | 2330 | 2330 | 2325 | 12 |
| 208 | 20240806 | 151400 | 1335340850 | 2330 | 2330 | 2330 | 2330 | 0 |
| 209 | 20240806 | 151300 | 1335340850 | 2330 | 2335 | 2335 | 2330 | 8010 |
| 210 | 20240806 | 151200 | 1316659800 | 2335 | 2335 | 2335 | 2335 | 0 |
| 211 | 20240806 | 151100 | 1316659800 | 2335 | 2335 | 2335 | 2335 | 119 |
| 212 | 20240806 | 151000 | 1316381935 | 2335 | 2340 | 2340 | 2335 | 1287 |
| 213 | 20240806 | 150900 | 1313376740 | 2340 | 2340 | 2340 | 2340 | 0 |
| 214 | 20240806 | 150800 | 1313376740 | 2340 | 2335 | 2340 | 2335 | 143 |
| 215 | 20240806 | 150700 | 1313042420 | 2340 | 2335 | 2340 | 2335 | 9 |
| 216 | 20240806 | 150600 | 1313021400 | 2340 | 2335 | 2340 | 2335 | 107 |
| 217 | 20240806 | 150500 | 1312771050 | 2340 | 2340 | 2340 | 2335 | 1317 |
| 218 | 20240806 | 150400 | 1309695100 | 2335 | 2335 | 2340 | 2335 | 680 |
| 219 | 20240806 | 150300 | 1308107295 | 2340 | 2340 | 2340 | 2340 | 501 |
| 220 | 20240806 | 150200 | 1306934955 | 2335 | 2340 | 2340 | 2335 | 276 |
| 221 | 20240806 | 150100 | 1306290490 | 2335 | 2335 | 2335 | 2335 | 368 |
| 222 | 20240806 | 150000 | 1305431210 | 2335 | 2335 | 2335 | 2335 | 708 |
| 223 | 20240806 | 145900 | 1303778030 | 2335 | 2330 | 2335 | 2330 | 1585 |
| 224 | 20240806 | 145800 | 1300084710 | 2330 | 2330 | 2330 | 2330 | 488 |
| 225 | 20240806 | 145700 | 1298947670 | 2325 | 2330 | 2330 | 2325 | 900 |
| 226 | 20240806 | 145600 | 1296854415 | 2335 | 2335 | 2335 | 2335 | 0 |
| 227 | 20240806 | 145500 | 1296854415 | 2335 | 2330 | 2335 | 2330 | 4140 |
| 228 | 20240806 | 145400 | 1287207965 | 2335 | 2335 | 2335 | 2335 | 50 |
| 229 | 20240806 | 145300 | 1287091215 | 2335 | 2335 | 2335 | 2335 | 1788 |
| 230 | 20240806 | 145200 | 1282916235 | 2335 | 2335 | 2335 | 2335 | 150 |
| 231 | 20240806 | 145100 | 1282565985 | 2335 | 2335 | 2335 | 2335 | 0 |
| 232 | 20240806 | 145000 | 1282565985 | 2335 | 2335 | 2335 | 2335 | 553 |
| 233 | 20240806 | 144900 | 1281274730 | 2335 | 2330 | 2335 | 2330 | 207 |
| 234 | 20240806 | 144800 | 1280792410 | 2330 | 2330 | 2335 | 2330 | 860 |
| 235 | 20240806 | 144700 | 1278788560 | 2330 | 2330 | 2330 | 2330 | 127 |
| 236 | 20240806 | 144600 | 1278492650 | 2335 | 2340 | 2340 | 2335 | 353 |
| 237 | 20240806 | 144500 | 1277667720 | 2340 | 2340 | 2340 | 2340 | 0 |
| 238 | 20240806 | 144400 | 1277667720 | 2340 | 2335 | 2340 | 2335 | 2 |
| 239 | 20240806 | 144300 | 1277663045 | 2325 | 2325 | 2335 | 2325 | 3195 |
| 240 | 20240806 | 144200 | 1270209360 | 2325 | 2320 | 2325 | 2315 | 201 |
| 241 | 20240806 | 144100 | 1269743535 | 2325 | 2325 | 2325 | 2325 | 691 |
| 242 | 20240806 | 144000 | 1268136960 | 2325 | 2330 | 2330 | 2325 | 101 |
| 243 | 20240806 | 143900 | 1267901635 | 2330 | 2330 | 2330 | 2330 | 2 |
| 244 | 20240806 | 143800 | 1267896975 | 2330 | 2320 | 2330 | 2320 | 5710 |
| 245 | 20240806 | 143700 | 1254625420 | 2320 | 2320 | 2320 | 2320 | 1 |
| 246 | 20240806 | 143600 | 1254623100 | 2320 | 2320 | 2320 | 2320 | 50 |
| 247 | 20240806 | 143500 | 1254507100 | 2320 | 2315 | 2320 | 2315 | 56 |
| 248 | 20240806 | 143400 | 1254377455 | 2320 | 2320 | 2320 | 2320 | 750 |
| 249 | 20240806 | 143300 | 1252637455 | 2320 | 2320 | 2320 | 2320 | 4 |
| 250 | 20240806 | 143200 | 1252628175 | 2315 | 2320 | 2320 | 2315 | 901 |
| 251 | 20240806 | 143100 | 1250541855 | 2315 | 2320 | 2320 | 2315 | 609 |
| 252 | 20240806 | 143000 | 1249129400 | 2320 | 2320 | 2320 | 2320 | 51 |
| 253 | 20240806 | 142900 | 1249011080 | 2320 | 2320 | 2320 | 2320 | 0 |
| 254 | 20240806 | 142800 | 1249011080 | 2320 | 2320 | 2320 | 2320 | 0 |
| 255 | 20240806 | 142700 | 1249011080 | 2320 | 2320 | 2320 | 2320 | 1168 |
| 256 | 20240806 | 142600 | 1246301320 | 2320 | 2310 | 2320 | 2310 | 1637 |
| 257 | 20240806 | 142500 | 1242513830 | 2305 | 2310 | 2310 | 2305 | 59 |
| 258 | 20240806 | 142400 | 1242377545 | 2305 | 2305 | 2305 | 2305 | 968 |
| 259 | 20240806 | 142300 | 1240146305 | 2305 | 2300 | 2305 | 2300 | 704 |
| 260 | 20240806 | 142200 | 1238527080 | 2300 | 2300 | 2300 | 2300 | 18 |
| 261 | 20240806 | 142100 | 1238485680 | 2300 | 2300 | 2300 | 2300 | 237 |
| 262 | 20240806 | 142000 | 1237940580 | 2300 | 2300 | 2300 | 2300 | 0 |
| 263 | 20240806 | 141900 | 1237940580 | 2300 | 2300 | 2300 | 2300 | 1 |
| 264 | 20240806 | 141800 | 1237938280 | 2300 | 2300 | 2300 | 2300 | 0 |
| 265 | 20240806 | 141700 | 1237938280 | 2300 | 2300 | 2300 | 2300 | 0 |
| 266 | 20240806 | 141600 | 1237938280 | 2300 | 2300 | 2300 | 2300 | 0 |
| 267 | 20240806 | 141500 | 1237938280 | 2300 | 2305 | 2305 | 2285 | 213 |
| 268 | 20240806 | 141400 | 1237450935 | 2305 | 2305 | 2305 | 2305 | 1 |
| 269 | 20240806 | 141300 | 1237448630 | 2280 | 2290 | 2310 | 2280 | 7328 |
| 270 | 20240806 | 141200 | 1220733015 | 2300 | 2300 | 2300 | 2300 | 3 |
| 271 | 20240806 | 141100 | 1220726115 | 2290 | 2290 | 2290 | 2290 | 7743 |
| 272 | 20240806 | 141000 | 1202994645 | 2285 | 2295 | 2295 | 2285 | 3483 |
| 273 | 20240806 | 140900 | 1195027930 | 2290 | 2290 | 2290 | 2290 | 1810 |
| 274 | 20240806 | 140800 | 1190883030 | 2290 | 2290 | 2290 | 2290 | 16 |
| 275 | 20240806 | 140700 | 1190846390 | 2290 | 2295 | 2295 | 2290 | 1462 |
| 276 | 20240806 | 140600 | 1187494755 | 2295 | 2310 | 2310 | 2295 | 337 |
| 277 | 20240806 | 140500 | 1186719705 | 2310 | 2305 | 2310 | 2295 | 4290 |
| 278 | 20240806 | 140400 | 1176847250 | 2305 | 2305 | 2305 | 2305 | 0 |
| 279 | 20240806 | 140300 | 1176847250 | 2305 | 2305 | 2305 | 2305 | 1462 |
| 280 | 20240806 | 140200 | 1173477340 | 2310 | 2305 | 2310 | 2305 | 1289 |
| 281 | 20240806 | 140100 | 1170500630 | 2305 | 2305 | 2305 | 2305 | 165 |
| 282 | 20240806 | 140000 | 1170120305 | 2310 | 2305 | 2310 | 2305 | 231 |
| 283 | 20240806 | 135900 | 1169587845 | 2305 | 2310 | 2310 | 2305 | 10967 |
| 284 | 20240806 | 135800 | 1144255075 | 2310 | 2310 | 2310 | 2310 | 0 |
| 285 | 20240806 | 135700 | 1144255075 | 2310 | 2315 | 2315 | 2310 | 7082 |
| 286 | 20240806 | 135600 | 1127876335 | 2320 | 2315 | 2320 | 2315 | 190 |
| 287 | 20240806 | 135500 | 1127436035 | 2320 | 2320 | 2320 | 2320 | 0 |
| 288 | 20240806 | 135400 | 1127436035 | 2320 | 2320 | 2320 | 2320 | 1 |
| 289 | 20240806 | 135300 | 1127433715 | 2320 | 2320 | 2320 | 2320 | 0 |
| 290 | 20240806 | 135200 | 1127433715 | 2320 | 2320 | 2320 | 2320 | 4 |
| 291 | 20240806 | 135100 | 1127424435 | 2320 | 2320 | 2320 | 2320 | 5 |
| 292 | 20240806 | 135000 | 1127412835 | 2320 | 2320 | 2320 | 2320 | 112 |
| 293 | 20240806 | 134900 | 1127152995 | 2320 | 2320 | 2320 | 2320 | 272 |
| 294 | 20240806 | 134800 | 1126521955 | 2325 | 2325 | 2325 | 2325 | 0 |
| 295 | 20240806 | 134700 | 1126521955 | 2325 | 2320 | 2325 | 2320 | 26 |
| 296 | 20240806 | 134600 | 1126461630 | 2320 | 2320 | 2320 | 2320 | 100 |
| 297 | 20240806 | 134500 | 1126229630 | 2320 | 2320 | 2320 | 2320 | 31 |
| 298 | 20240806 | 134400 | 1126157710 | 2320 | 2320 | 2320 | 2320 | 0 |
| 299 | 20240806 | 134300 | 1126157710 | 2320 | 2315 | 2320 | 2315 | 328 |
| 300 | 20240806 | 134200 | 1125397890 | 2320 | 2315 | 2320 | 2315 | 6 |
| 301 | 20240806 | 134100 | 1125383995 | 2325 | 2325 | 2325 | 2325 | 0 |
| 302 | 20240806 | 134000 | 1125383995 | 2325 | 2320 | 2325 | 2320 | 16 |
| 303 | 20240806 | 133900 | 1125346800 | 2325 | 2325 | 2325 | 2325 | 0 |
| 304 | 20240806 | 133800 | 1125346800 | 2325 | 2325 | 2325 | 2325 | 0 |
| 305 | 20240806 | 133700 | 1125346800 | 2325 | 2325 | 2325 | 2325 | 30 |
| 306 | 20240806 | 133600 | 1125277050 | 2325 | 2325 | 2325 | 2325 | 0 |
| 307 | 20240806 | 133500 | 1125277050 | 2325 | 2325 | 2325 | 2325 | 0 |
| 308 | 20240806 | 133400 | 1125277050 | 2325 | 2325 | 2325 | 2325 | 0 |
| 309 | 20240806 | 133300 | 1125277050 | 2325 | 2320 | 2325 | 2320 | 171 |
| 310 | 20240806 | 133200 | 1124880325 | 2325 | 2320 | 2325 | 2320 | 262 |
| 311 | 20240806 | 133100 | 1124272475 | 2320 | 2320 | 2320 | 2320 | 400 |
| 312 | 20240806 | 133000 | 1123344475 | 2320 | 2315 | 2325 | 2315 | 1023 |
| 313 | 20240806 | 132900 | 1120971110 | 2315 | 2320 | 2320 | 2315 | 873 |
| 314 | 20240806 | 132800 | 1118945770 | 2325 | 2320 | 2325 | 2320 | 127 |
| 315 | 20240806 | 132700 | 1118651125 | 2320 | 2315 | 2320 | 2315 | 1160 |
| 316 | 20240806 | 132600 | 1115959985 | 2315 | 2315 | 2315 | 2315 | 78 |
| 317 | 20240806 | 132500 | 1115779415 | 2315 | 2320 | 2320 | 2315 | 152 |
| 318 | 20240806 | 132400 | 1115426980 | 2325 | 2325 | 2325 | 2325 | 0 |
| 319 | 20240806 | 132300 | 1115426980 | 2325 | 2325 | 2325 | 2325 | 2 |
| 320 | 20240806 | 132200 | 1115422330 | 2310 | 2320 | 2320 | 2310 | 651 |
| 321 | 20240806 | 132100 | 1113916660 | 2325 | 2325 | 2325 | 2320 | 793 |
| 322 | 20240806 | 132000 | 1112076435 | 2325 | 2325 | 2325 | 2325 | 3 |
| 323 | 20240806 | 131900 | 1112069460 | 2325 | 2320 | 2325 | 2320 | 336 |
| 324 | 20240806 | 131800 | 1111289935 | 2320 | 2325 | 2325 | 2320 | 135 |
| 325 | 20240806 | 131700 | 1110976235 | 2325 | 2320 | 2325 | 2320 | 301 |
| 326 | 20240806 | 131600 | 1110277910 | 2320 | 2320 | 2320 | 2320 | 194 |
| 327 | 20240806 | 131500 | 1109827830 | 2325 | 2325 | 2325 | 2325 | 2 |
| 328 | 20240806 | 131400 | 1109823180 | 2320 | 2315 | 2320 | 2315 | 145 |
| 329 | 20240806 | 131300 | 1109486800 | 2310 | 2310 | 2310 | 2310 | 0 |
| 330 | 20240806 | 131200 | 1109486800 | 2310 | 2320 | 2320 | 2310 | 1068 |
| 331 | 20240806 | 131100 | 1107015445 | 2325 | 2325 | 2325 | 2325 | 15 |
| 332 | 20240806 | 131000 | 1106980570 | 2325 | 2325 | 2325 | 2325 | 59 |
| 333 | 20240806 | 130900 | 1106843395 | 2325 | 2325 | 2325 | 2325 | 5 |
| 334 | 20240806 | 130800 | 1106831770 | 2325 | 2325 | 2325 | 2325 | 73 |
| 335 | 20240806 | 130700 | 1106662045 | 2330 | 2330 | 2330 | 2330 | 2 |
| 336 | 20240806 | 130600 | 1106657385 | 2325 | 2325 | 2325 | 2325 | 328 |
| 337 | 20240806 | 130500 | 1105894785 | 2325 | 2325 | 2325 | 2325 | 88 |
| 338 | 20240806 | 130400 | 1105690185 | 2325 | 2325 | 2325 | 2325 | 20 |
| 339 | 20240806 | 130300 | 1105643685 | 2325 | 2325 | 2325 | 2325 | 17 |
| 340 | 20240806 | 130200 | 1105604160 | 2325 | 2310 | 2325 | 2310 | 3001 |
| 341 | 20240806 | 130100 | 1098671835 | 2320 | 2310 | 2320 | 2310 | 1740 |
| 342 | 20240806 | 130000 | 1094652425 | 2310 | 2330 | 2330 | 2310 | 3114 |
| 343 | 20240806 | 125900 | 1087451430 | 2325 | 2325 | 2325 | 2325 | 342 |
| 344 | 20240806 | 125800 | 1086656280 | 2325 | 2325 | 2325 | 2325 | 17 |
| 345 | 20240806 | 125700 | 1086616755 | 2325 | 2325 | 2325 | 2325 | 46 |
| 346 | 20240806 | 125600 | 1086509805 | 2325 | 2320 | 2325 | 2320 | 585 |
| 347 | 20240806 | 125500 | 1085152585 | 2320 | 2320 | 2320 | 2320 | 315 |
| 348 | 20240806 | 125400 | 1084421785 | 2315 | 2320 | 2320 | 2315 | 622 |
| 349 | 20240806 | 125300 | 1082980745 | 2320 | 2320 | 2320 | 2320 | 5 |
| 350 | 20240806 | 125200 | 1082969145 | 2320 | 2320 | 2320 | 2320 | 1519 |
| 351 | 20240806 | 125100 | 1079445065 | 2320 | 2320 | 2320 | 2320 | 0 |
| 352 | 20240806 | 125000 | 1079445065 | 2320 | 2320 | 2320 | 2320 | 4 |
| 353 | 20240806 | 124900 | 1079435785 | 2310 | 2310 | 2310 | 2310 | 0 |
| 354 | 20240806 | 124800 | 1079435785 | 2310 | 2315 | 2315 | 2310 | 2974 |
| 355 | 20240806 | 124700 | 1072555630 | 2320 | 2320 | 2320 | 2320 | 3 |
| 356 | 20240806 | 124600 | 1072548670 | 2315 | 2315 | 2315 | 2315 | 0 |
| 357 | 20240806 | 124500 | 1072548670 | 2315 | 2315 | 2315 | 2310 | 569 |
| 358 | 20240806 | 124400 | 1071231595 | 2320 | 2320 | 2320 | 2320 | 768 |
| 359 | 20240806 | 124300 | 1069449835 | 2325 | 2320 | 2325 | 2320 | 350 |
| 360 | 20240806 | 124200 | 1068636835 | 2325 | 2325 | 2325 | 2325 | 504 |
| 361 | 20240806 | 124100 | 1067465035 | 2325 | 2325 | 2325 | 2325 | 0 |
| 362 | 20240806 | 124000 | 1067465035 | 2325 | 2325 | 2325 | 2325 | 403 |
| 363 | 20240806 | 123900 | 1066528060 | 2325 | 2325 | 2325 | 2325 | 135 |
| 364 | 20240806 | 123800 | 1066214185 | 2325 | 2320 | 2325 | 2320 | 500 |
| 365 | 20240806 | 123700 | 1065052685 | 2325 | 2325 | 2325 | 2325 | 13 |
| 366 | 20240806 | 123600 | 1065022460 | 2325 | 2325 | 2325 | 2325 | 97 |
| 367 | 20240806 | 123500 | 1064796935 | 2320 | 2320 | 2320 | 2320 | 0 |
| 368 | 20240806 | 123400 | 1064796935 | 2320 | 2320 | 2320 | 2320 | 889 |
| 369 | 20240806 | 123300 | 1062734455 | 2315 | 2315 | 2315 | 2315 | 103 |
| 370 | 20240806 | 123200 | 1062496010 | 2315 | 2315 | 2315 | 2315 | 27 |
| 371 | 20240806 | 123100 | 1062433505 | 2315 | 2315 | 2315 | 2315 | 1 |
| 372 | 20240806 | 123000 | 1062431190 | 2315 | 2315 | 2315 | 2315 | 0 |
| 373 | 20240806 | 122900 | 1062431190 | 2315 | 2315 | 2315 | 2315 | 23 |
| 374 | 20240806 | 122800 | 1062377945 | 2315 | 2315 | 2315 | 2315 | 3 |
| 375 | 20240806 | 122700 | 1062371000 | 2320 | 2320 | 2320 | 2315 | 97 |
| 376 | 20240806 | 122600 | 1062145965 | 2315 | 2310 | 2320 | 2310 | 873 |
| 377 | 20240806 | 122500 | 1060129305 | 2310 | 2310 | 2310 | 2310 | 1003 |
| 378 | 20240806 | 122400 | 1057812375 | 2305 | 2305 | 2305 | 2305 | 1 |
| 379 | 20240806 | 122300 | 1057810070 | 2305 | 2310 | 2310 | 2305 | 70 |
| 380 | 20240806 | 122200 | 1057648705 | 2310 | 2310 | 2310 | 2310 | 0 |
| 381 | 20240806 | 122100 | 1057648705 | 2310 | 2310 | 2310 | 2310 | 3 |
| 382 | 20240806 | 122000 | 1057641775 | 2305 | 2305 | 2310 | 2305 | 213 |
| 383 | 20240806 | 121900 | 1057150795 | 2310 | 2310 | 2310 | 2310 | 88 |
| 384 | 20240806 | 121800 | 1056947515 | 2310 | 2310 | 2310 | 2310 | 4 |
| 385 | 20240806 | 121700 | 1056938275 | 2310 | 2310 | 2310 | 2310 | 3 |
| 386 | 20240806 | 121600 | 1056931345 | 2310 | 2310 | 2310 | 2310 | 0 |
| 387 | 20240806 | 121500 | 1056931345 | 2310 | 2310 | 2315 | 2310 | 1104 |
| 388 | 20240806 | 121400 | 1054381090 | 2310 | 2310 | 2310 | 2310 | 0 |
| 389 | 20240806 | 121300 | 1054381090 | 2310 | 2310 | 2310 | 2310 | 4 |
| 390 | 20240806 | 121200 | 1054371850 | 2305 | 2305 | 2305 | 2305 | 1 |
| 391 | 20240806 | 121100 | 1054369545 | 2310 | 2310 | 2310 | 2310 | 50 |
| 392 | 20240806 | 121000 | 1054254045 | 2310 | 2305 | 2310 | 2305 | 1263 |
| 393 | 20240806 | 120900 | 1051339330 | 2315 | 2305 | 2315 | 2305 | 210 |
| 394 | 20240806 | 120800 | 1050855220 | 2305 | 2305 | 2305 | 2305 | 1000 |
| 395 | 20240806 | 120700 | 1048550220 | 2305 | 2300 | 2305 | 2295 | 572 |
| 396 | 20240806 | 120600 | 1047235115 | 2300 | 2300 | 2300 | 2300 | 66 |
| 397 | 20240806 | 120500 | 1047083315 | 2300 | 2295 | 2300 | 2295 | 371 |
| 398 | 20240806 | 120400 | 1046231015 | 2295 | 2295 | 2295 | 2295 | 0 |
| 399 | 20240806 | 120300 | 1046231015 | 2295 | 2295 | 2295 | 2295 | 10 |
| 400 | 20240806 | 120200 | 1046208065 | 2290 | 2285 | 2290 | 2285 | 2004 |
| 401 | 20240806 | 120100 | 1041628905 | 2285 | 2290 | 2290 | 2285 | 13 |
| 402 | 20240806 | 120000 | 1041599185 | 2300 | 2305 | 2305 | 2290 | 2502 |
| 403 | 20240806 | 115900 | 1035867980 | 2290 | 2300 | 2300 | 2290 | 500 |
| 404 | 20240806 | 115800 | 1034718980 | 2300 | 2305 | 2305 | 2300 | 2000 |
| 405 | 20240806 | 115700 | 1030118955 | 2310 | 2310 | 2310 | 2305 | 106 |
| 406 | 20240806 | 115600 | 1029874110 | 2310 | 2305 | 2310 | 2300 | 8 |
| 407 | 20240806 | 115500 | 1029855685 | 2310 | 2310 | 2310 | 2310 | 1 |
| 408 | 20240806 | 115400 | 1029853375 | 2315 | 2320 | 2320 | 2315 | 104 |
| 409 | 20240806 | 115300 | 1029612115 | 2325 | 2320 | 2325 | 2315 | 2306 |
| 410 | 20240806 | 115200 | 1024262235 | 2285 | 2315 | 2315 | 2285 | 8400 |
| 411 | 20240806 | 115100 | 1005015375 | 2325 | 2325 | 2325 | 2320 | 8 |
| 412 | 20240806 | 115000 | 1004996795 | 2320 | 2315 | 2320 | 2315 | 464 |
| 413 | 20240806 | 114900 | 1003922590 | 2315 | 2315 | 2315 | 2315 | 0 |
| 414 | 20240806 | 114800 | 1003922590 | 2315 | 2315 | 2315 | 2315 | 10 |
| 415 | 20240806 | 114700 | 1003899440 | 2315 | 2315 | 2315 | 2315 | 50 |
| 416 | 20240806 | 114600 | 1003783690 | 2315 | 2315 | 2315 | 2315 | 7 |
| 417 | 20240806 | 114500 | 1003767485 | 2320 | 2320 | 2320 | 2320 | 1 |
| 418 | 20240806 | 114400 | 1003765165 | 2315 | 2320 | 2320 | 2315 | 6 |
| 419 | 20240806 | 114300 | 1003751260 | 2325 | 2320 | 2325 | 2320 | 55 |
| 420 | 20240806 | 114200 | 1003623655 | 2330 | 2330 | 2330 | 2330 | 3 |
| 421 | 20240806 | 114100 | 1003616665 | 2330 | 2315 | 2330 | 2315 | 179 |
| 422 | 20240806 | 114000 | 1003201635 | 2315 | 2315 | 2315 | 2315 | 42 |
| 423 | 20240806 | 113900 | 1003104405 | 2315 | 2310 | 2315 | 2310 | 4128 |
| 424 | 20240806 | 113800 | 993567395 | 2305 | 2305 | 2305 | 2305 | 0 |
| 425 | 20240806 | 113700 | 993567395 | 2305 | 2305 | 2305 | 2305 | 0 |
| 426 | 20240806 | 113600 | 993567395 | 2305 | 2305 | 2305 | 2305 | 385 |
| 427 | 20240806 | 113500 | 992679970 | 2305 | 2305 | 2310 | 2305 | 498 |
| 428 | 20240806 | 113400 | 991532065 | 2305 | 2305 | 2305 | 2305 | 4 |
| 429 | 20240806 | 113300 | 991522845 | 2305 | 2305 | 2305 | 2305 | 2 |
| 430 | 20240806 | 113200 | 991518235 | 2305 | 2305 | 2305 | 2305 | 503 |
| 431 | 20240806 | 113100 | 990358820 | 2305 | 2305 | 2305 | 2305 | 1 |
| 432 | 20240806 | 113000 | 990356515 | 2290 | 2305 | 2305 | 2290 | 2200 |
| 433 | 20240806 | 112900 | 985303100 | 2310 | 2310 | 2310 | 2310 | 3 |
| 434 | 20240806 | 112800 | 985296170 | 2310 | 2305 | 2310 | 2305 | 246 |
| 435 | 20240806 | 112700 | 984728140 | 2310 | 2305 | 2310 | 2305 | 4 |
| 436 | 20240806 | 112600 | 984718905 | 2305 | 2310 | 2310 | 2305 | 4 |
| 437 | 20240806 | 112500 | 984709670 | 2310 | 2310 | 2310 | 2310 | 0 |
| 438 | 20240806 | 112400 | 984709670 | 2310 | 2310 | 2310 | 2310 | 190 |
| 439 | 20240806 | 112300 | 984270770 | 2300 | 2305 | 2305 | 2300 | 892 |
| 440 | 20240806 | 112200 | 982219150 | 2310 | 2310 | 2310 | 2310 | 1 |
| 441 | 20240806 | 112100 | 982216840 | 2305 | 2310 | 2310 | 2305 | 67 |
| 442 | 20240806 | 112000 | 982062390 | 2310 | 2310 | 2310 | 2310 | 1 |
| 443 | 20240806 | 111900 | 982060080 | 2310 | 2310 | 2310 | 2310 | 3 |
| 444 | 20240806 | 111800 | 982053150 | 2310 | 2310 | 2310 | 2305 | 48 |
| 445 | 20240806 | 111700 | 981942485 | 2310 | 2310 | 2310 | 2310 | 163 |
| 446 | 20240806 | 111600 | 981565955 | 2310 | 2310 | 2310 | 2310 | 6 |
| 447 | 20240806 | 111500 | 981552095 | 2310 | 2305 | 2310 | 2300 | 1482 |
| 448 | 20240806 | 111400 | 978137580 | 2305 | 2305 | 2305 | 2305 | 277 |
| 449 | 20240806 | 111300 | 977499095 | 2305 | 2300 | 2305 | 2300 | 414 |
| 450 | 20240806 | 111200 | 976546630 | 2300 | 2305 | 2305 | 2300 | 17 |
| 451 | 20240806 | 111100 | 976507490 | 2305 | 2300 | 2305 | 2300 | 524 |
| 452 | 20240806 | 111000 | 975302255 | 2305 | 2310 | 2310 | 2305 | 9 |
| 453 | 20240806 | 110900 | 975281500 | 2305 | 2305 | 2305 | 2305 | 160 |
| 454 | 20240806 | 110800 | 974912700 | 2305 | 2315 | 2315 | 2305 | 1080 |
| 455 | 20240806 | 110700 | 972423200 | 2315 | 2310 | 2315 | 2310 | 14 |
| 456 | 20240806 | 110600 | 972390840 | 2315 | 2310 | 2315 | 2310 | 20 |
| 457 | 20240806 | 110500 | 972344590 | 2310 | 2315 | 2315 | 2310 | 45 |
| 458 | 20240806 | 110400 | 972240590 | 2315 | 2315 | 2315 | 2315 | 1 |
| 459 | 20240806 | 110300 | 972238275 | 2315 | 2310 | 2315 | 2310 | 3984 |
| 460 | 20240806 | 110200 | 963034930 | 2310 | 2295 | 2310 | 2285 | 6091 |
| 461 | 20240806 | 110100 | 949087310 | 2310 | 2305 | 2310 | 2295 | 201 |
| 462 | 20240806 | 110000 | 948625935 | 2310 | 2310 | 2310 | 2310 | 4 |
| 463 | 20240806 | 105900 | 948616695 | 2310 | 2315 | 2315 | 2310 | 4 |
| 464 | 20240806 | 105800 | 948607445 | 2310 | 2310 | 2310 | 2280 | 8131 |
| 465 | 20240806 | 105700 | 930017580 | 2315 | 2310 | 2315 | 2310 | 592 |
| 466 | 20240806 | 105600 | 928650040 | 2315 | 2320 | 2320 | 2315 | 39 |
| 467 | 20240806 | 105500 | 928559600 | 2320 | 2320 | 2320 | 2320 | 596 |
| 468 | 20240806 | 105400 | 927176880 | 2310 | 2315 | 2315 | 2310 | 400 |
| 469 | 20240806 | 105300 | 926252865 | 2320 | 2320 | 2320 | 2315 | 59 |
| 470 | 20240806 | 105200 | 926116000 | 2320 | 2320 | 2320 | 2320 | 1 |
| 471 | 20240806 | 105100 | 926113680 | 2315 | 2315 | 2320 | 2315 | 3136 |
| 472 | 20240806 | 105000 | 918852375 | 2315 | 2315 | 2315 | 2315 | 5 |
| 473 | 20240806 | 104900 | 918840800 | 2315 | 2310 | 2315 | 2310 | 13 |
| 474 | 20240806 | 104800 | 918810750 | 2310 | 2310 | 2310 | 2310 | 1414 |
| 475 | 20240806 | 104700 | 915544410 | 2310 | 2290 | 2310 | 2290 | 1032 |
| 476 | 20240806 | 104600 | 913181090 | 2290 | 2300 | 2305 | 2290 | 5886 |
| 477 | 20240806 | 104500 | 899696265 | 2305 | 2305 | 2315 | 2305 | 6777 |
| 478 | 20240806 | 104400 | 884066620 | 2300 | 2300 | 2300 | 2300 | 4311 |
| 479 | 20240806 | 104300 | 874151320 | 2290 | 2280 | 2290 | 2280 | 1605 |
| 480 | 20240806 | 104200 | 870476075 | 2280 | 2290 | 2290 | 2280 | 5816 |
| 481 | 20240806 | 104100 | 857191965 | 2295 | 2295 | 2295 | 2290 | 3540 |
| 482 | 20240806 | 104000 | 849079655 | 2295 | 2305 | 2315 | 2295 | 1696 |
| 483 | 20240806 | 103900 | 845178550 | 2305 | 2315 | 2315 | 2305 | 4219 |
| 484 | 20240806 | 103800 | 835448930 | 2310 | 2310 | 2315 | 2305 | 540 |
| 485 | 20240806 | 103700 | 834201795 | 2315 | 2310 | 2315 | 2310 | 96 |
| 486 | 20240806 | 103600 | 833980020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 487 | 20240806 | 103500 | 833980020 | 2315 | 2310 | 2315 | 2305 | 3098 |
| 488 | 20240806 | 103400 | 826821585 | 2305 | 2310 | 2310 | 2305 | 277 |
| 489 | 20240806 | 103300 | 826182945 | 2310 | 2300 | 2310 | 2300 | 1590 |
| 490 | 20240806 | 103200 | 822525915 | 2310 | 2305 | 2310 | 2305 | 746 |
| 491 | 20240806 | 103100 | 820806215 | 2305 | 2305 | 2310 | 2305 | 517 |
| 492 | 20240806 | 103000 | 819614390 | 2305 | 2310 | 2310 | 2305 | 1769 |
| 493 | 20240806 | 102900 | 815535425 | 2315 | 2310 | 2315 | 2310 | 373 |
| 494 | 20240806 | 102800 | 814673770 | 2315 | 2315 | 2315 | 2310 | 255 |
| 495 | 20240806 | 102700 | 814084240 | 2315 | 2315 | 2315 | 2315 | 567 |
| 496 | 20240806 | 102600 | 812771635 | 2310 | 2310 | 2310 | 2310 | 0 |
| 497 | 20240806 | 102500 | 812771635 | 2310 | 2320 | 2320 | 2310 | 5963 |
| 498 | 20240806 | 102400 | 798968265 | 2320 | 2320 | 2325 | 2320 | 1899 |
| 499 | 20240806 | 102300 | 794562545 | 2320 | 2320 | 2320 | 2320 | 3693 |
| 500 | 20240806 | 102200 | 785994785 | 2320 | 2320 | 2325 | 2320 | 879 |
| 501 | 20240806 | 102100 | 783952610 | 2325 | 2315 | 2325 | 2315 | 1595 |
| 502 | 20240806 | 102000 | 780244280 | 2320 | 2320 | 2325 | 2315 | 7588 |
| 503 | 20240806 | 101900 | 762649745 | 2325 | 2330 | 2330 | 2325 | 11136 |
| 504 | 20240806 | 101800 | 736753545 | 2330 | 2335 | 2335 | 2330 | 11061 |
| 505 | 20240806 | 101700 | 710965445 | 2335 | 2335 | 2335 | 2335 | 0 |
| 506 | 20240806 | 101600 | 710965445 | 2335 | 2340 | 2340 | 2335 | 1527 |
| 507 | 20240806 | 101500 | 707392400 | 2340 | 2340 | 2340 | 2340 | 700 |
| 508 | 20240806 | 101400 | 705754400 | 2340 | 2340 | 2340 | 2335 | 7 |
| 509 | 20240806 | 101300 | 705738030 | 2345 | 2335 | 2345 | 2335 | 1062 |
| 510 | 20240806 | 101200 | 703247670 | 2345 | 2330 | 2345 | 2330 | 1020 |
| 511 | 20240806 | 101100 | 700870905 | 2335 | 2340 | 2345 | 2335 | 1138 |
| 512 | 20240806 | 101000 | 698213640 | 2345 | 2345 | 2345 | 2345 | 1 |
| 513 | 20240806 | 100900 | 698211295 | 2345 | 2335 | 2345 | 2330 | 5547 |
| 514 | 20240806 | 100800 | 685261080 | 2335 | 2330 | 2335 | 2330 | 9672 |
| 515 | 20240806 | 100700 | 662725305 | 2330 | 2340 | 2340 | 2330 | 657 |
| 516 | 20240806 | 100600 | 661191740 | 2340 | 2345 | 2345 | 2335 | 335 |
| 517 | 20240806 | 100500 | 660407340 | 2345 | 2340 | 2345 | 2340 | 216 |
| 518 | 20240806 | 100400 | 659900845 | 2340 | 2345 | 2350 | 2340 | 11914 |
| 519 | 20240806 | 100300 | 632004960 | 2340 | 2340 | 2345 | 2340 | 692 |
| 520 | 20240806 | 100200 | 630385660 | 2340 | 2340 | 2340 | 2335 | 6 |
| 521 | 20240806 | 100100 | 630371625 | 2335 | 2345 | 2345 | 2335 | 768 |
| 522 | 20240806 | 100000 | 628578315 | 2345 | 2345 | 2345 | 2345 | 12 |
| 523 | 20240806 | 095900 | 628550175 | 2350 | 2335 | 2350 | 2330 | 1881 |
| 524 | 20240806 | 095800 | 624164340 | 2340 | 2345 | 2345 | 2340 | 329 |
| 525 | 20240806 | 095700 | 623394475 | 2325 | 2345 | 2345 | 2280 | 24494 |
| 526 | 20240806 | 095600 | 566799410 | 2345 | 2350 | 2350 | 2345 | 2305 |
| 527 | 20240806 | 095500 | 561386665 | 2350 | 2350 | 2350 | 2350 | 106 |
| 528 | 20240806 | 095400 | 561137565 | 2350 | 2350 | 2350 | 2350 | 8 |
| 529 | 20240806 | 095300 | 561118765 | 2350 | 2360 | 2360 | 2345 | 784 |
| 530 | 20240806 | 095200 | 559278745 | 2360 | 2355 | 2360 | 2345 | 381 |
| 531 | 20240806 | 095100 | 558382030 | 2355 | 2355 | 2360 | 2355 | 705 |
| 532 | 20240806 | 095000 | 556719750 | 2355 | 2355 | 2355 | 2355 | 2521 |
| 533 | 20240806 | 094900 | 550782795 | 2355 | 2360 | 2360 | 2355 | 55 |
| 534 | 20240806 | 094800 | 550653150 | 2355 | 2340 | 2355 | 2340 | 10991 |
| 535 | 20240806 | 094700 | 524850240 | 2340 | 2340 | 2340 | 2340 | 1162 |
| 536 | 20240806 | 094600 | 522131160 | 2340 | 2340 | 2340 | 2330 | 412 |
| 537 | 20240806 | 094500 | 521170080 | 2340 | 2325 | 2340 | 2325 | 1904 |
| 538 | 20240806 | 094400 | 516730025 | 2325 | 2325 | 2335 | 2325 | 582 |
| 539 | 20240806 | 094300 | 515371860 | 2325 | 2330 | 2335 | 2325 | 708 |
| 540 | 20240806 | 094200 | 513725735 | 2330 | 2330 | 2330 | 2325 | 1276 |
| 541 | 20240806 | 094100 | 510755160 | 2330 | 2335 | 2335 | 2330 | 907 |
| 542 | 20240806 | 094000 | 508640635 | 2335 | 2335 | 2335 | 2335 | 1605 |
| 543 | 20240806 | 093900 | 504892960 | 2335 | 2325 | 2335 | 2325 | 800 |
| 544 | 20240806 | 093800 | 503032765 | 2325 | 2325 | 2325 | 2325 | 127 |
| 545 | 20240806 | 093700 | 502737490 | 2325 | 2330 | 2335 | 2325 | 1865 |
| 546 | 20240806 | 093600 | 498400960 | 2330 | 2325 | 2330 | 2325 | 2934 |
| 547 | 20240806 | 093500 | 491564790 | 2325 | 2330 | 2330 | 2325 | 267 |
| 548 | 20240806 | 093400 | 490944000 | 2330 | 2325 | 2330 | 2325 | 101 |
| 549 | 20240806 | 093300 | 490709170 | 2320 | 2320 | 2320 | 2320 | 1129 |
| 550 | 20240806 | 093200 | 488089890 | 2330 | 2330 | 2330 | 2325 | 357 |
| 551 | 20240806 | 093100 | 487258095 | 2330 | 2325 | 2330 | 2325 | 155 |
| 552 | 20240806 | 093000 | 486897695 | 2320 | 2320 | 2320 | 2320 | 0 |
| 553 | 20240806 | 092900 | 486897695 | 2320 | 2330 | 2335 | 2320 | 1167 |
| 554 | 20240806 | 092800 | 484182865 | 2335 | 2345 | 2345 | 2335 | 23 |
| 555 | 20240806 | 092700 | 484128960 | 2345 | 2340 | 2345 | 2340 | 827 |
| 556 | 20240806 | 092600 | 482193145 | 2345 | 2340 | 2345 | 2330 | 3403 |
| 557 | 20240806 | 092500 | 474256465 | 2330 | 2330 | 2335 | 2330 | 2321 |
| 558 | 20240806 | 092400 | 468846520 | 2325 | 2330 | 2330 | 2325 | 8289 |
| 559 | 20240806 | 092300 | 449538150 | 2330 | 2325 | 2330 | 2320 | 2285 |
| 560 | 20240806 | 092200 | 444215740 | 2325 | 2320 | 2325 | 2320 | 1015 |
| 561 | 20240806 | 092100 | 441858455 | 2320 | 2325 | 2325 | 2320 | 732 |
| 562 | 20240806 | 092000 | 440157710 | 2325 | 2325 | 2325 | 2320 | 1018 |
| 563 | 20240806 | 091900 | 437795865 | 2325 | 2325 | 2325 | 2315 | 748 |
| 564 | 20240806 | 091800 | 436064070 | 2330 | 2330 | 2330 | 2330 | 1942 |
| 565 | 20240806 | 091700 | 431539210 | 2330 | 2330 | 2330 | 2320 | 5537 |
| 566 | 20240806 | 091600 | 418680200 | 2315 | 2320 | 2330 | 2315 | 2721 |
| 567 | 20240806 | 091500 | 412367445 | 2315 | 2320 | 2320 | 2310 | 38152 |
| 568 | 20240806 | 091400 | 324230660 | 2315 | 2305 | 2320 | 2300 | 1756 |
| 569 | 20240806 | 091300 | 320168865 | 2310 | 2310 | 2310 | 2300 | 121 |
| 570 | 20240806 | 091200 | 319890110 | 2310 | 2320 | 2325 | 2310 | 949 |
| 571 | 20240806 | 091100 | 317688105 | 2320 | 2275 | 2320 | 2275 | 3534 |
| 572 | 20240806 | 091000 | 309559995 | 2270 | 2270 | 2270 | 2270 | 10 |
| 573 | 20240806 | 090900 | 309537295 | 2270 | 2280 | 2280 | 2270 | 562 |
| 574 | 20240806 | 090800 | 308256450 | 2270 | 2290 | 2290 | 2270 | 2710 |
| 575 | 20240806 | 090700 | 302052040 | 2290 | 2310 | 2320 | 2290 | 19559 |
| 576 | 20240806 | 090600 | 256987550 | 2310 | 2345 | 2350 | 2310 | 16318 |
| 577 | 20240806 | 090500 | 219124055 | 2350 | 2330 | 2350 | 2320 | 3995 |
| 578 | 20240806 | 090400 | 209803430 | 2335 | 2300 | 2340 | 2295 | 8153 |
| 579 | 20240806 | 090300 | 190990735 | 2305 | 2310 | 2325 | 2305 | 16095 |
| 580 | 20240806 | 090200 | 153776185 | 2305 | 2295 | 2320 | 2295 | 5985 |
| 581 | 20240806 | 090100 | 139976520 | 2300 | 2295 | 2305 | 2270 | 15391 |
| 582 | 20240806 | 090000 | 104630850 | 2290 | 2240 | 2300 | 2235 | 46522 |