29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 185600 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 11151 |
| 3 | 20240806 | 185500 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 4 | 20240806 | 185400 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 5 | 20240806 | 185300 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 6 | 20240806 | 185200 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 7 | 20240806 | 185100 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 8 | 20240806 | 185000 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 9 | 20240806 | 184900 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 10 | 20240806 | 184800 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 11 | 20240806 | 184700 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 12 | 20240806 | 184600 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 13 | 20240806 | 184500 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 14 | 20240806 | 184400 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 15 | 20240806 | 184300 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 16 | 20240806 | 184200 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 17 | 20240806 | 184100 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 18 | 20240806 | 184000 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 19 | 20240806 | 183900 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 20 | 20240806 | 183800 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 21 | 20240806 | 183700 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 22 | 20240806 | 183600 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 23 | 20240806 | 183500 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 24 | 20240806 | 183400 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 25 | 20240806 | 183300 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 26 | 20240806 | 183200 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 27 | 20240806 | 183100 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 28 | 20240806 | 183000 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 29 | 20240806 | 182900 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 30 | 20240806 | 182800 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 31 | 20240806 | 182700 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 32 | 20240806 | 182600 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 11151 |
| 33 | 20240806 | 182500 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 34 | 20240806 | 182400 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 35 | 20240806 | 182300 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 36 | 20240806 | 182200 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 37 | 20240806 | 182100 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 38 | 20240806 | 182000 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 39 | 20240806 | 181900 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 40 | 20240806 | 181800 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 41 | 20240806 | 181700 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 42 | 20240806 | 181600 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 43 | 20240806 | 181500 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 44 | 20240806 | 181400 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 45 | 20240806 | 181300 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 46 | 20240806 | 181200 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 47 | 20240806 | 181100 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 48 | 20240806 | 181000 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 49 | 20240806 | 180900 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 50 | 20240806 | 180800 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 51 | 20240806 | 180700 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 52 | 20240806 | 180600 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 53 | 20240806 | 180500 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 54 | 20240806 | 180400 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 55 | 20240806 | 180300 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 56 | 20240806 | 180200 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 57 | 20240806 | 180100 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 58 | 20240806 | 180000 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 59 | 20240806 | 175900 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 60 | 20240806 | 175800 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 61 | 20240806 | 175700 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 62 | 20240806 | 175600 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 11151 |
| 63 | 20240806 | 175500 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 64 | 20240806 | 175400 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 65 | 20240806 | 175300 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 66 | 20240806 | 175200 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 67 | 20240806 | 175100 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 68 | 20240806 | 175000 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 69 | 20240806 | 174900 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 70 | 20240806 | 174800 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 71 | 20240806 | 174700 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 72 | 20240806 | 174600 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 73 | 20240806 | 174500 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 74 | 20240806 | 174400 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 75 | 20240806 | 174300 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 76 | 20240806 | 174200 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 77 | 20240806 | 174100 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 78 | 20240806 | 174000 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 79 | 20240806 | 173900 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 80 | 20240806 | 173800 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 81 | 20240806 | 173700 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 82 | 20240806 | 173600 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 83 | 20240806 | 173500 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 84 | 20240806 | 173400 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 85 | 20240806 | 173300 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 86 | 20240806 | 173200 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 87 | 20240806 | 173100 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 88 | 20240806 | 173000 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 89 | 20240806 | 172900 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 90 | 20240806 | 172800 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 91 | 20240806 | 172700 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 92 | 20240806 | 172600 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 11151 |
| 93 | 20240806 | 172500 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 94 | 20240806 | 172400 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 95 | 20240806 | 172300 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 96 | 20240806 | 172200 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 97 | 20240806 | 172100 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 98 | 20240806 | 172000 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 99 | 20240806 | 171900 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 100 | 20240806 | 171800 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 101 | 20240806 | 171700 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 102 | 20240806 | 171600 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 103 | 20240806 | 171500 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 104 | 20240806 | 171400 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 105 | 20240806 | 171300 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 106 | 20240806 | 171200 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 107 | 20240806 | 171100 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 108 | 20240806 | 171000 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 109 | 20240806 | 170900 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 110 | 20240806 | 170800 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 111 | 20240806 | 170700 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 112 | 20240806 | 170600 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 113 | 20240806 | 170500 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 114 | 20240806 | 170400 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 115 | 20240806 | 170300 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 116 | 20240806 | 170200 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 117 | 20240806 | 170100 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 118 | 20240806 | 170000 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 119 | 20240806 | 165900 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 120 | 20240806 | 165800 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 121 | 20240806 | 165700 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 122 | 20240806 | 165600 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 11151 |
| 123 | 20240806 | 165500 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 124 | 20240806 | 165400 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 125 | 20240806 | 165300 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 126 | 20240806 | 165200 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 127 | 20240806 | 165100 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 128 | 20240806 | 165000 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 129 | 20240806 | 164900 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 130 | 20240806 | 164800 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 131 | 20240806 | 164700 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 132 | 20240806 | 164600 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 133 | 20240806 | 164500 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 134 | 20240806 | 164400 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 135 | 20240806 | 164300 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 136 | 20240806 | 164200 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 137 | 20240806 | 164100 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 138 | 20240806 | 164000 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 139 | 20240806 | 163900 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 140 | 20240806 | 163800 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 141 | 20240806 | 163700 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 142 | 20240806 | 163600 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 143 | 20240806 | 163500 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 144 | 20240806 | 163400 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 145 | 20240806 | 163300 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 146 | 20240806 | 163200 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 147 | 20240806 | 163100 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 148 | 20240806 | 163000 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 149 | 20240806 | 162900 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 150 | 20240806 | 162800 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 151 | 20240806 | 162700 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 152 | 20240806 | 162600 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 11151 |
| 153 | 20240806 | 162500 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 154 | 20240806 | 162400 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 155 | 20240806 | 162300 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 156 | 20240806 | 162200 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 157 | 20240806 | 162100 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 158 | 20240806 | 162000 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 159 | 20240806 | 161900 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 160 | 20240806 | 161800 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 161 | 20240806 | 161700 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 162 | 20240806 | 161600 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 163 | 20240806 | 161500 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 164 | 20240806 | 161400 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 165 | 20240806 | 161300 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 166 | 20240806 | 161200 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 167 | 20240806 | 161100 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 168 | 20240806 | 161000 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 169 | 20240806 | 160900 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 170 | 20240806 | 160800 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 171 | 20240806 | 160700 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 172 | 20240806 | 160600 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 173 | 20240806 | 160500 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 174 | 20240806 | 160400 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 175 | 20240806 | 160300 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 176 | 20240806 | 160200 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 177 | 20240806 | 160100 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 178 | 20240806 | 160000 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 179 | 20240806 | 155900 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 180 | 20240806 | 155800 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 181 | 20240806 | 155700 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 182 | 20240806 | 155600 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 11151 |
| 183 | 20240806 | 155500 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 184 | 20240806 | 155400 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 185 | 20240806 | 155300 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 186 | 20240806 | 155200 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 187 | 20240806 | 155100 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 188 | 20240806 | 155000 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 189 | 20240806 | 154900 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 190 | 20240806 | 154800 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 191 | 20240806 | 154700 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 192 | 20240806 | 154600 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 193 | 20240806 | 154500 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 194 | 20240806 | 154400 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 195 | 20240806 | 154300 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 196 | 20240806 | 154200 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 197 | 20240806 | 154100 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 198 | 20240806 | 154000 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 199 | 20240806 | 153900 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 200 | 20240806 | 153800 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 201 | 20240806 | 153700 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 202 | 20240806 | 153600 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 203 | 20240806 | 153500 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 204 | 20240806 | 153400 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 205 | 20240806 | 153300 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 206 | 20240806 | 153200 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 207 | 20240806 | 153100 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 0 |
| 208 | 20240806 | 153000 | 1718482610 | 3440 | 3440 | 3440 | 3440 | 11151 |
| 209 | 20240806 | 152900 | 1680123170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 210 | 20240806 | 152800 | 1680123170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 211 | 20240806 | 152700 | 1680123170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 212 | 20240806 | 152600 | 1680123170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 213 | 20240806 | 152500 | 1680123170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 214 | 20240806 | 152400 | 1680123170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 215 | 20240806 | 152300 | 1680123170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 216 | 20240806 | 152200 | 1680123170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 217 | 20240806 | 152100 | 1680123170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 218 | 20240806 | 152000 | 1680123170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 219 | 20240806 | 151900 | 1680123170 | 3440 | 3445 | 3460 | 3440 | 2362 |
| 220 | 20240806 | 151800 | 1671954050 | 3445 | 3445 | 3445 | 3435 | 3471 |
| 221 | 20240806 | 151700 | 1659996635 | 3450 | 3450 | 3450 | 3445 | 727 |
| 222 | 20240806 | 151600 | 1657489930 | 3445 | 3455 | 3455 | 3445 | 463 |
| 223 | 20240806 | 151500 | 1655892825 | 3455 | 3455 | 3455 | 3455 | 82 |
| 224 | 20240806 | 151400 | 1655609515 | 3455 | 3450 | 3460 | 3450 | 604 |
| 225 | 20240806 | 151300 | 1653524915 | 3465 | 3460 | 3465 | 3455 | 525 |
| 226 | 20240806 | 151200 | 1651708700 | 3460 | 3460 | 3460 | 3460 | 310 |
| 227 | 20240806 | 151100 | 1650636100 | 3455 | 3455 | 3455 | 3455 | 0 |
| 228 | 20240806 | 151000 | 1650636100 | 3455 | 3465 | 3465 | 3450 | 941 |
| 229 | 20240806 | 150900 | 1647387920 | 3465 | 3455 | 3465 | 3450 | 4668 |
| 230 | 20240806 | 150800 | 1631253715 | 3465 | 3460 | 3465 | 3460 | 2742 |
| 231 | 20240806 | 150700 | 1621764305 | 3460 | 3460 | 3465 | 3460 | 501 |
| 232 | 20240806 | 150600 | 1620029345 | 3460 | 3460 | 3460 | 3460 | 1076 |
| 233 | 20240806 | 150500 | 1616306385 | 3460 | 3460 | 3460 | 3460 | 599 |
| 234 | 20240806 | 150400 | 1614233845 | 3455 | 3460 | 3460 | 3450 | 228 |
| 235 | 20240806 | 150300 | 1613446310 | 3460 | 3460 | 3460 | 3460 | 100 |
| 236 | 20240806 | 150200 | 1613100310 | 3460 | 3460 | 3460 | 3460 | 16 |
| 237 | 20240806 | 150100 | 1613044950 | 3460 | 3460 | 3460 | 3460 | 100 |
| 238 | 20240806 | 150000 | 1612698950 | 3460 | 3460 | 3460 | 3460 | 1 |
| 239 | 20240806 | 145900 | 1612695490 | 3460 | 3460 | 3460 | 3460 | 141 |
| 240 | 20240806 | 145800 | 1612207630 | 3460 | 3460 | 3460 | 3455 | 802 |
| 241 | 20240806 | 145700 | 1609436320 | 3460 | 3460 | 3460 | 3460 | 6 |
| 242 | 20240806 | 145600 | 1609415560 | 3455 | 3460 | 3460 | 3455 | 55 |
| 243 | 20240806 | 145500 | 1609225510 | 3455 | 3455 | 3460 | 3455 | 1517 |
| 244 | 20240806 | 145400 | 1603982660 | 3460 | 3460 | 3460 | 3460 | 1000 |
| 245 | 20240806 | 145300 | 1600522660 | 3460 | 3450 | 3460 | 3450 | 2598 |
| 246 | 20240806 | 145200 | 1591549860 | 3455 | 3445 | 3455 | 3445 | 6659 |
| 247 | 20240806 | 145100 | 1568583065 | 3445 | 3440 | 3445 | 3440 | 2763 |
| 248 | 20240806 | 145000 | 1559075030 | 3445 | 3440 | 3445 | 3440 | 365 |
| 249 | 20240806 | 144900 | 1557819250 | 3445 | 3440 | 3445 | 3440 | 4613 |
| 250 | 20240806 | 144800 | 1541948240 | 3425 | 3440 | 3440 | 3425 | 6 |
| 251 | 20240806 | 144700 | 1541927615 | 3440 | 3440 | 3440 | 3440 | 0 |
| 252 | 20240806 | 144600 | 1541927615 | 3440 | 3440 | 3440 | 3440 | 0 |
| 253 | 20240806 | 144500 | 1541927615 | 3440 | 3435 | 3440 | 3435 | 3884 |
| 254 | 20240806 | 144400 | 1528585915 | 3435 | 3430 | 3435 | 3425 | 3271 |
| 255 | 20240806 | 144300 | 1517363030 | 3425 | 3425 | 3425 | 3425 | 500 |
| 256 | 20240806 | 144200 | 1515650530 | 3435 | 3435 | 3435 | 3435 | 1 |
| 257 | 20240806 | 144100 | 1515647095 | 3430 | 3430 | 3430 | 3430 | 117 |
| 258 | 20240806 | 144000 | 1515245785 | 3425 | 3425 | 3425 | 3425 | 1 |
| 259 | 20240806 | 143900 | 1515242360 | 3435 | 3430 | 3435 | 3430 | 285 |
| 260 | 20240806 | 143800 | 1514264780 | 3430 | 3430 | 3430 | 3430 | 1327 |
| 261 | 20240806 | 143700 | 1509713170 | 3430 | 3430 | 3430 | 3415 | 249 |
| 262 | 20240806 | 143600 | 1508862415 | 3430 | 3420 | 3430 | 3420 | 225 |
| 263 | 20240806 | 143500 | 1508092665 | 3430 | 3430 | 3430 | 3430 | 587 |
| 264 | 20240806 | 143400 | 1506079255 | 3430 | 3425 | 3430 | 3425 | 626 |
| 265 | 20240806 | 143300 | 1503935040 | 3425 | 3425 | 3425 | 3425 | 1067 |
| 266 | 20240806 | 143200 | 1500280565 | 3425 | 3420 | 3425 | 3420 | 2803 |
| 267 | 20240806 | 143100 | 1490681790 | 3420 | 3415 | 3420 | 3415 | 208 |
| 268 | 20240806 | 143000 | 1489970435 | 3420 | 3420 | 3420 | 3420 | 488 |
| 269 | 20240806 | 142900 | 1488301475 | 3420 | 3420 | 3420 | 3420 | 6 |
| 270 | 20240806 | 142800 | 1488280955 | 3425 | 3425 | 3425 | 3425 | 3 |
| 271 | 20240806 | 142700 | 1488270680 | 3425 | 3420 | 3425 | 3420 | 1232 |
| 272 | 20240806 | 142600 | 1484051125 | 3420 | 3420 | 3420 | 3420 | 3 |
| 273 | 20240806 | 142500 | 1484040865 | 3410 | 3425 | 3425 | 3410 | 709 |
| 274 | 20240806 | 142400 | 1481612570 | 3425 | 3425 | 3425 | 3425 | 6 |
| 275 | 20240806 | 142300 | 1481592020 | 3425 | 3420 | 3425 | 3415 | 2711 |
| 276 | 20240806 | 142200 | 1472319090 | 3420 | 3415 | 3420 | 3415 | 2000 |
| 277 | 20240806 | 142100 | 1465480090 | 3420 | 3420 | 3420 | 3420 | 5 |
| 278 | 20240806 | 142000 | 1465462990 | 3420 | 3420 | 3420 | 3420 | 4 |
| 279 | 20240806 | 141900 | 1465449310 | 3420 | 3415 | 3420 | 3415 | 2455 |
| 280 | 20240806 | 141800 | 1457056825 | 3415 | 3415 | 3415 | 3415 | 3 |
| 281 | 20240806 | 141700 | 1457046580 | 3395 | 3395 | 3395 | 3395 | 0 |
| 282 | 20240806 | 141600 | 1457046580 | 3395 | 3395 | 3395 | 3395 | 0 |
| 283 | 20240806 | 141500 | 1457046580 | 3395 | 3400 | 3420 | 3395 | 2759 |
| 284 | 20240806 | 141400 | 1447624670 | 3400 | 3400 | 3400 | 3400 | 37 |
| 285 | 20240806 | 141300 | 1447498870 | 3395 | 3395 | 3395 | 3395 | 0 |
| 286 | 20240806 | 141200 | 1447498870 | 3395 | 3400 | 3400 | 3395 | 2537 |
| 287 | 20240806 | 141100 | 1438873445 | 3400 | 3400 | 3400 | 3400 | 0 |
| 288 | 20240806 | 141000 | 1438873445 | 3400 | 3415 | 3415 | 3400 | 1604 |
| 289 | 20240806 | 140900 | 1433400225 | 3405 | 3405 | 3405 | 3405 | 0 |
| 290 | 20240806 | 140800 | 1433400225 | 3405 | 3405 | 3405 | 3405 | 2 |
| 291 | 20240806 | 140700 | 1433393415 | 3405 | 3405 | 3405 | 3405 | 2 |
| 292 | 20240806 | 140600 | 1433386605 | 3405 | 3420 | 3420 | 3405 | 1613 |
| 293 | 20240806 | 140500 | 1427886650 | 3410 | 3415 | 3415 | 3410 | 600 |
| 294 | 20240806 | 140400 | 1425840600 | 3415 | 3415 | 3415 | 3415 | 517 |
| 295 | 20240806 | 140300 | 1424075045 | 3415 | 3415 | 3420 | 3415 | 419 |
| 296 | 20240806 | 140200 | 1422644080 | 3415 | 3410 | 3420 | 3410 | 990 |
| 297 | 20240806 | 140100 | 1419262990 | 3410 | 3410 | 3410 | 3400 | 28 |
| 298 | 20240806 | 140000 | 1419167710 | 3410 | 3410 | 3410 | 3400 | 338 |
| 299 | 20240806 | 135900 | 1418015630 | 3410 | 3400 | 3410 | 3400 | 1725 |
| 300 | 20240806 | 135800 | 1412135380 | 3410 | 3410 | 3410 | 3410 | 0 |
| 301 | 20240806 | 135700 | 1412135380 | 3410 | 3410 | 3410 | 3410 | 0 |
| 302 | 20240806 | 135600 | 1412135380 | 3410 | 3400 | 3410 | 3400 | 1388 |
| 303 | 20240806 | 135500 | 1407403300 | 3410 | 3400 | 3410 | 3400 | 736 |
| 304 | 20240806 | 135400 | 1404900570 | 3405 | 3400 | 3405 | 3400 | 301 |
| 305 | 20240806 | 135300 | 1403877165 | 3400 | 3405 | 3405 | 3400 | 147 |
| 306 | 20240806 | 135200 | 1403377265 | 3405 | 3410 | 3410 | 3405 | 1089 |
| 307 | 20240806 | 135100 | 1399663780 | 3405 | 3405 | 3405 | 3405 | 0 |
| 308 | 20240806 | 135000 | 1399663780 | 3405 | 3405 | 3405 | 3405 | 6 |
| 309 | 20240806 | 134900 | 1399643350 | 3415 | 3415 | 3415 | 3415 | 0 |
| 310 | 20240806 | 134800 | 1399643350 | 3415 | 3415 | 3415 | 3415 | 0 |
| 311 | 20240806 | 134700 | 1399643350 | 3415 | 3415 | 3415 | 3415 | 100 |
| 312 | 20240806 | 134600 | 1399301850 | 3420 | 3420 | 3420 | 3415 | 166 |
| 313 | 20240806 | 134500 | 1398734630 | 3425 | 3425 | 3425 | 3425 | 1 |
| 314 | 20240806 | 134400 | 1398731205 | 3420 | 3415 | 3420 | 3415 | 567 |
| 315 | 20240806 | 134300 | 1396793065 | 3420 | 3420 | 3420 | 3420 | 1 |
| 316 | 20240806 | 134200 | 1396789645 | 3420 | 3420 | 3420 | 3420 | 280 |
| 317 | 20240806 | 134100 | 1395832045 | 3415 | 3415 | 3415 | 3415 | 201 |
| 318 | 20240806 | 134000 | 1395145630 | 3415 | 3415 | 3415 | 3415 | 1 |
| 319 | 20240806 | 133900 | 1395142215 | 3420 | 3415 | 3420 | 3415 | 300 |
| 320 | 20240806 | 133800 | 1394116855 | 3425 | 3425 | 3425 | 3425 | 0 |
| 321 | 20240806 | 133700 | 1394116855 | 3425 | 3425 | 3425 | 3425 | 20 |
| 322 | 20240806 | 133600 | 1394048355 | 3425 | 3415 | 3425 | 3415 | 422 |
| 323 | 20240806 | 133500 | 1392606030 | 3415 | 3420 | 3420 | 3400 | 915 |
| 324 | 20240806 | 133400 | 1389481530 | 3400 | 3400 | 3400 | 3400 | 0 |
| 325 | 20240806 | 133300 | 1389481530 | 3400 | 3405 | 3410 | 3400 | 304 |
| 326 | 20240806 | 133200 | 1388446775 | 3410 | 3410 | 3425 | 3410 | 1445 |
| 327 | 20240806 | 133100 | 1383519280 | 3425 | 3425 | 3425 | 3425 | 0 |
| 328 | 20240806 | 133000 | 1383519280 | 3425 | 3425 | 3425 | 3425 | 13 |
| 329 | 20240806 | 132900 | 1383474755 | 3430 | 3415 | 3430 | 3415 | 720 |
| 330 | 20240806 | 132800 | 1381005455 | 3415 | 3425 | 3425 | 3415 | 527 |
| 331 | 20240806 | 132700 | 1379202215 | 3430 | 3430 | 3430 | 3430 | 23 |
| 332 | 20240806 | 132600 | 1379123325 | 3430 | 3430 | 3430 | 3430 | 20 |
| 333 | 20240806 | 132500 | 1379054725 | 3430 | 3430 | 3430 | 3430 | 125 |
| 334 | 20240806 | 132400 | 1378625975 | 3430 | 3430 | 3430 | 3425 | 83 |
| 335 | 20240806 | 132300 | 1378341300 | 3430 | 3430 | 3430 | 3430 | 3 |
| 336 | 20240806 | 132200 | 1378331010 | 3430 | 3430 | 3430 | 3430 | 51 |
| 337 | 20240806 | 132100 | 1378156080 | 3435 | 3435 | 3435 | 3435 | 70 |
| 338 | 20240806 | 132000 | 1377915630 | 3440 | 3440 | 3440 | 3440 | 0 |
| 339 | 20240806 | 131900 | 1377915630 | 3440 | 3440 | 3440 | 3440 | 100 |
| 340 | 20240806 | 131800 | 1377571630 | 3440 | 3440 | 3440 | 3440 | 200 |
| 341 | 20240806 | 131700 | 1376883630 | 3440 | 3440 | 3445 | 3440 | 891 |
| 342 | 20240806 | 131600 | 1373816725 | 3440 | 3435 | 3440 | 3435 | 3543 |
| 343 | 20240806 | 131500 | 1361628990 | 3435 | 3435 | 3435 | 3435 | 0 |
| 344 | 20240806 | 131400 | 1361628990 | 3435 | 3435 | 3435 | 3435 | 243 |
| 345 | 20240806 | 131300 | 1360794285 | 3435 | 3435 | 3435 | 3435 | 0 |
| 346 | 20240806 | 131200 | 1360794285 | 3435 | 3420 | 3435 | 3415 | 1304 |
| 347 | 20240806 | 131100 | 1356320755 | 3420 | 3425 | 3430 | 3420 | 645 |
| 348 | 20240806 | 131000 | 1354109905 | 3420 | 3425 | 3425 | 3420 | 75 |
| 349 | 20240806 | 130900 | 1353853035 | 3425 | 3425 | 3425 | 3425 | 0 |
| 350 | 20240806 | 130800 | 1353853035 | 3425 | 3425 | 3425 | 3420 | 1019 |
| 351 | 20240806 | 130700 | 1350364950 | 3425 | 3425 | 3425 | 3425 | 495 |
| 352 | 20240806 | 130600 | 1348669575 | 3435 | 3435 | 3435 | 3435 | 0 |
| 353 | 20240806 | 130500 | 1348669575 | 3435 | 3435 | 3435 | 3435 | 1 |
| 354 | 20240806 | 130400 | 1348666140 | 3435 | 3435 | 3435 | 3435 | 4 |
| 355 | 20240806 | 130300 | 1348652400 | 3435 | 3435 | 3435 | 3435 | 50 |
| 356 | 20240806 | 130200 | 1348480650 | 3440 | 3440 | 3440 | 3440 | 0 |
| 357 | 20240806 | 130100 | 1348480650 | 3440 | 3435 | 3440 | 3435 | 409 |
| 358 | 20240806 | 130000 | 1347073790 | 3435 | 3420 | 3435 | 3420 | 669 |
| 359 | 20240806 | 125900 | 1344777440 | 3420 | 3425 | 3425 | 3420 | 170 |
| 360 | 20240806 | 125800 | 1344195515 | 3425 | 3425 | 3425 | 3425 | 3 |
| 361 | 20240806 | 125700 | 1344185240 | 3435 | 3420 | 3435 | 3420 | 147 |
| 362 | 20240806 | 125600 | 1343680995 | 3420 | 3420 | 3420 | 3420 | 0 |
| 363 | 20240806 | 125500 | 1343680995 | 3420 | 3420 | 3420 | 3420 | 38 |
| 364 | 20240806 | 125400 | 1343551035 | 3435 | 3435 | 3435 | 3435 | 220 |
| 365 | 20240806 | 125300 | 1342795335 | 3435 | 3430 | 3435 | 3430 | 3218 |
| 366 | 20240806 | 125200 | 1331742505 | 3430 | 3430 | 3435 | 3415 | 143 |
| 367 | 20240806 | 125100 | 1331252395 | 3430 | 3410 | 3430 | 3410 | 2647 |
| 368 | 20240806 | 125000 | 1322173390 | 3405 | 3405 | 3405 | 3405 | 40 |
| 369 | 20240806 | 124900 | 1322037190 | 3430 | 3430 | 3430 | 3430 | 1 |
| 370 | 20240806 | 124800 | 1322033760 | 3405 | 3425 | 3425 | 3405 | 244 |
| 371 | 20240806 | 124700 | 1321198920 | 3425 | 3425 | 3425 | 3425 | 0 |
| 372 | 20240806 | 124600 | 1321198920 | 3425 | 3425 | 3425 | 3425 | 239 |
| 373 | 20240806 | 124500 | 1320380345 | 3400 | 3405 | 3405 | 3400 | 541 |
| 374 | 20240806 | 124400 | 1318540395 | 3425 | 3410 | 3425 | 3410 | 733 |
| 375 | 20240806 | 124300 | 1316034835 | 3410 | 3410 | 3410 | 3410 | 64 |
| 376 | 20240806 | 124200 | 1315816595 | 3420 | 3420 | 3420 | 3420 | 310 |
| 377 | 20240806 | 124100 | 1314756395 | 3420 | 3420 | 3420 | 3415 | 507 |
| 378 | 20240806 | 124000 | 1313024070 | 3425 | 3420 | 3425 | 3415 | 672 |
| 379 | 20240806 | 123900 | 1310726005 | 3415 | 3415 | 3415 | 3415 | 0 |
| 380 | 20240806 | 123800 | 1310726005 | 3415 | 3410 | 3415 | 3410 | 445 |
| 381 | 20240806 | 123700 | 1309206555 | 3415 | 3415 | 3415 | 3415 | 129 |
| 382 | 20240806 | 123600 | 1308766020 | 3415 | 3405 | 3415 | 3405 | 1071 |
| 383 | 20240806 | 123500 | 1305113960 | 3410 | 3405 | 3410 | 3405 | 2117 |
| 384 | 20240806 | 123400 | 1297905245 | 3405 | 3405 | 3405 | 3405 | 1107 |
| 385 | 20240806 | 123300 | 1294135910 | 3405 | 3400 | 3405 | 3400 | 48 |
| 386 | 20240806 | 123200 | 1293972690 | 3405 | 3405 | 3405 | 3405 | 0 |
| 387 | 20240806 | 123100 | 1293972690 | 3405 | 3400 | 3405 | 3400 | 594 |
| 388 | 20240806 | 123000 | 1291952900 | 3400 | 3400 | 3400 | 3400 | 11 |
| 389 | 20240806 | 122900 | 1291915500 | 3405 | 3405 | 3405 | 3405 | 300 |
| 390 | 20240806 | 122800 | 1290894000 | 3405 | 3405 | 3405 | 3390 | 566 |
| 391 | 20240806 | 122700 | 1288967430 | 3405 | 3400 | 3405 | 3400 | 1102 |
| 392 | 20240806 | 122600 | 1285220120 | 3390 | 3390 | 3390 | 3390 | 39 |
| 393 | 20240806 | 122500 | 1285087910 | 3400 | 3390 | 3400 | 3390 | 6 |
| 394 | 20240806 | 122400 | 1285067550 | 3390 | 3385 | 3390 | 3385 | 39 |
| 395 | 20240806 | 122300 | 1284935530 | 3385 | 3385 | 3385 | 3385 | 0 |
| 396 | 20240806 | 122200 | 1284935530 | 3385 | 3385 | 3385 | 3385 | 6 |
| 397 | 20240806 | 122100 | 1284915220 | 3385 | 3385 | 3385 | 3385 | 41 |
| 398 | 20240806 | 122000 | 1284776435 | 3385 | 3385 | 3385 | 3385 | 0 |
| 399 | 20240806 | 121900 | 1284776435 | 3385 | 3385 | 3385 | 3385 | 38 |
| 400 | 20240806 | 121800 | 1284647805 | 3385 | 3385 | 3385 | 3385 | 0 |
| 401 | 20240806 | 121700 | 1284647805 | 3385 | 3395 | 3410 | 3385 | 1564 |
| 402 | 20240806 | 121600 | 1279327320 | 3375 | 3375 | 3375 | 3375 | 40 |
| 403 | 20240806 | 121500 | 1279192320 | 3400 | 3400 | 3400 | 3400 | 61 |
| 404 | 20240806 | 121400 | 1278984920 | 3400 | 3375 | 3400 | 3375 | 552 |
| 405 | 20240806 | 121300 | 1277110615 | 3395 | 3395 | 3395 | 3395 | 300 |
| 406 | 20240806 | 121200 | 1276092115 | 3395 | 3375 | 3395 | 3375 | 4364 |
| 407 | 20240806 | 121100 | 1261298780 | 3375 | 3385 | 3385 | 3375 | 18 |
| 408 | 20240806 | 121000 | 1261237865 | 3390 | 3385 | 3390 | 3385 | 108 |
| 409 | 20240806 | 120900 | 1260871750 | 3375 | 3390 | 3390 | 3375 | 209 |
| 410 | 20240806 | 120800 | 1260163810 | 3390 | 3385 | 3390 | 3385 | 342 |
| 411 | 20240806 | 120700 | 1259004775 | 3385 | 3375 | 3385 | 3375 | 68 |
| 412 | 20240806 | 120600 | 1258775025 | 3385 | 3385 | 3385 | 3385 | 0 |
| 413 | 20240806 | 120500 | 1258775025 | 3385 | 3385 | 3385 | 3385 | 50 |
| 414 | 20240806 | 120400 | 1258605775 | 3375 | 3375 | 3385 | 3375 | 170 |
| 415 | 20240806 | 120300 | 1258031515 | 3390 | 3390 | 3390 | 3390 | 0 |
| 416 | 20240806 | 120200 | 1258031515 | 3390 | 3385 | 3390 | 3365 | 578 |
| 417 | 20240806 | 120100 | 1256077820 | 3375 | 3385 | 3385 | 3375 | 84 |
| 418 | 20240806 | 120000 | 1255794270 | 3385 | 3390 | 3390 | 3385 | 116 |
| 419 | 20240806 | 115900 | 1255401135 | 3390 | 3390 | 3390 | 3390 | 0 |
| 420 | 20240806 | 115800 | 1255401135 | 3390 | 3395 | 3395 | 3390 | 125 |
| 421 | 20240806 | 115700 | 1254976885 | 3390 | 3390 | 3390 | 3390 | 38 |
| 422 | 20240806 | 115600 | 1254848065 | 3395 | 3395 | 3395 | 3395 | 0 |
| 423 | 20240806 | 115500 | 1254848065 | 3395 | 3390 | 3420 | 3390 | 1083 |
| 424 | 20240806 | 115400 | 1251153315 | 3395 | 3390 | 3395 | 3390 | 4 |
| 425 | 20240806 | 115300 | 1251139750 | 3390 | 3390 | 3390 | 3390 | 44 |
| 426 | 20240806 | 115200 | 1250990590 | 3385 | 3395 | 3395 | 3385 | 48 |
| 427 | 20240806 | 115100 | 1250828045 | 3375 | 3380 | 3380 | 3375 | 108 |
| 428 | 20240806 | 115000 | 1250463255 | 3390 | 3405 | 3405 | 3390 | 60 |
| 429 | 20240806 | 114900 | 1250259455 | 3400 | 3400 | 3400 | 3400 | 50 |
| 430 | 20240806 | 114800 | 1250089455 | 3400 | 3375 | 3405 | 3375 | 503 |
| 431 | 20240806 | 114700 | 1248378780 | 3400 | 3400 | 3405 | 3350 | 2647 |
| 432 | 20240806 | 114600 | 1239463680 | 3405 | 3395 | 3405 | 3395 | 180 |
| 433 | 20240806 | 114500 | 1238851780 | 3390 | 3395 | 3395 | 3390 | 93 |
| 434 | 20240806 | 114400 | 1238536255 | 3395 | 3395 | 3400 | 3395 | 313 |
| 435 | 20240806 | 114300 | 1237473030 | 3400 | 3390 | 3400 | 3390 | 493 |
| 436 | 20240806 | 114200 | 1235799260 | 3390 | 3385 | 3395 | 3385 | 218 |
| 437 | 20240806 | 114100 | 1235060045 | 3380 | 3380 | 3380 | 3380 | 0 |
| 438 | 20240806 | 114000 | 1235060045 | 3380 | 3390 | 3405 | 3380 | 2910 |
| 439 | 20240806 | 113900 | 1225167890 | 3395 | 3395 | 3395 | 3395 | 500 |
| 440 | 20240806 | 113800 | 1223470390 | 3390 | 3370 | 3390 | 3370 | 86 |
| 441 | 20240806 | 113700 | 1223179710 | 3370 | 3370 | 3370 | 3370 | 0 |
| 442 | 20240806 | 113600 | 1223179710 | 3370 | 3370 | 3370 | 3370 | 43 |
| 443 | 20240806 | 113500 | 1223034800 | 3375 | 3375 | 3375 | 3375 | 151 |
| 444 | 20240806 | 113400 | 1222525175 | 3390 | 3390 | 3390 | 3390 | 301 |
| 445 | 20240806 | 113300 | 1221504785 | 3385 | 3375 | 3385 | 3375 | 176 |
| 446 | 20240806 | 113200 | 1220910765 | 3375 | 3375 | 3375 | 3375 | 0 |
| 447 | 20240806 | 113100 | 1220910765 | 3375 | 3375 | 3375 | 3375 | 44 |
| 448 | 20240806 | 113000 | 1220762265 | 3400 | 3400 | 3400 | 3400 | 50 |
| 449 | 20240806 | 112900 | 1220592265 | 3370 | 3370 | 3400 | 3370 | 1330 |
| 450 | 20240806 | 112800 | 1216090030 | 3370 | 3370 | 3370 | 3370 | 39 |
| 451 | 20240806 | 112700 | 1215958600 | 3370 | 3395 | 3395 | 3370 | 380 |
| 452 | 20240806 | 112600 | 1214677250 | 3395 | 3370 | 3395 | 3370 | 3105 |
| 453 | 20240806 | 112500 | 1204169395 | 3375 | 3375 | 3380 | 3370 | 671 |
| 454 | 20240806 | 112400 | 1201902870 | 3380 | 3375 | 3380 | 3370 | 140 |
| 455 | 20240806 | 112300 | 1201430560 | 3375 | 3370 | 3375 | 3370 | 231 |
| 456 | 20240806 | 112200 | 1200650985 | 3375 | 3360 | 3375 | 3360 | 227 |
| 457 | 20240806 | 112100 | 1199885390 | 3375 | 3365 | 3375 | 3360 | 133 |
| 458 | 20240806 | 112000 | 1199437745 | 3375 | 3375 | 3375 | 3375 | 1 |
| 459 | 20240806 | 111900 | 1199434370 | 3340 | 3380 | 3380 | 3340 | 70 |
| 460 | 20240806 | 111800 | 1199199330 | 3375 | 3370 | 3375 | 3370 | 20 |
| 461 | 20240806 | 111700 | 1199131880 | 3380 | 3370 | 3380 | 3340 | 403 |
| 462 | 20240806 | 111600 | 1197770245 | 3370 | 3355 | 3370 | 3340 | 140 |
| 463 | 20240806 | 111500 | 1197299975 | 3365 | 3360 | 3365 | 3360 | 277 |
| 464 | 20240806 | 111400 | 1196367920 | 3365 | 3360 | 3365 | 3335 | 330 |
| 465 | 20240806 | 111300 | 1195259035 | 3360 | 3360 | 3360 | 3360 | 10 |
| 466 | 20240806 | 111200 | 1195225435 | 3365 | 3360 | 3365 | 3330 | 10531 |
| 467 | 20240806 | 111100 | 1160051785 | 3345 | 3345 | 3345 | 3345 | 0 |
| 468 | 20240806 | 111000 | 1160051785 | 3345 | 3345 | 3345 | 3345 | 0 |
| 469 | 20240806 | 110900 | 1160051785 | 3345 | 3345 | 3345 | 3345 | 2522 |
| 470 | 20240806 | 110800 | 1151615695 | 3345 | 3375 | 3375 | 3345 | 11507 |
| 471 | 20240806 | 110700 | 1113010520 | 3375 | 3365 | 3375 | 3365 | 429 |
| 472 | 20240806 | 110600 | 1111563085 | 3355 | 3355 | 3355 | 3355 | 0 |
| 473 | 20240806 | 110500 | 1111563085 | 3355 | 3355 | 3355 | 3355 | 0 |
| 474 | 20240806 | 110400 | 1111563085 | 3355 | 3380 | 3380 | 3355 | 53 |
| 475 | 20240806 | 110300 | 1111385020 | 3385 | 3380 | 3385 | 3380 | 135 |
| 476 | 20240806 | 110200 | 1110928370 | 3380 | 3360 | 3380 | 3345 | 1275 |
| 477 | 20240806 | 110100 | 1106629915 | 3360 | 3360 | 3360 | 3360 | 1 |
| 478 | 20240806 | 110000 | 1106626555 | 3345 | 3345 | 3365 | 3345 | 41 |
| 479 | 20240806 | 105900 | 1106489390 | 3365 | 3365 | 3365 | 3365 | 0 |
| 480 | 20240806 | 105800 | 1106489390 | 3365 | 3365 | 3365 | 3365 | 6 |
| 481 | 20240806 | 105700 | 1106469200 | 3345 | 3365 | 3365 | 3345 | 841 |
| 482 | 20240806 | 105600 | 1103650055 | 3365 | 3345 | 3365 | 3345 | 1079 |
| 483 | 20240806 | 105500 | 1100040390 | 3345 | 3350 | 3350 | 3345 | 474 |
| 484 | 20240806 | 105400 | 1098452715 | 3350 | 3355 | 3355 | 3350 | 305 |
| 485 | 20240806 | 105300 | 1097430545 | 3360 | 3360 | 3360 | 3360 | 64 |
| 486 | 20240806 | 105200 | 1097215505 | 3370 | 3375 | 3375 | 3370 | 70 |
| 487 | 20240806 | 105100 | 1096979405 | 3375 | 3370 | 3380 | 3370 | 14 |
| 488 | 20240806 | 105000 | 1096932155 | 3360 | 3385 | 3385 | 3355 | 252 |
| 489 | 20240806 | 104900 | 1096085600 | 3385 | 3375 | 3390 | 3375 | 607 |
| 490 | 20240806 | 104800 | 1094034125 | 3370 | 3345 | 3370 | 3345 | 853 |
| 491 | 20240806 | 104700 | 1091175315 | 3360 | 3335 | 3360 | 3335 | 1922 |
| 492 | 20240806 | 104600 | 1084748055 | 3340 | 3335 | 3340 | 3330 | 1324 |
| 493 | 20240806 | 104500 | 1080332135 | 3335 | 3295 | 3335 | 3295 | 47 |
| 494 | 20240806 | 104400 | 1080177230 | 3335 | 3325 | 3335 | 3325 | 1083 |
| 495 | 20240806 | 104300 | 1076570540 | 3320 | 3300 | 3320 | 3290 | 681 |
| 496 | 20240806 | 104200 | 1074322640 | 3305 | 3315 | 3315 | 3305 | 160 |
| 497 | 20240806 | 104100 | 1073792865 | 3315 | 3330 | 3330 | 3315 | 3034 |
| 498 | 20240806 | 104000 | 1063701275 | 3335 | 3330 | 3335 | 3330 | 325 |
| 499 | 20240806 | 103900 | 1062617405 | 3330 | 3340 | 3340 | 3330 | 1007 |
| 500 | 20240806 | 103800 | 1059262830 | 3355 | 3360 | 3360 | 3340 | 49 |
| 501 | 20240806 | 103700 | 1059099020 | 3360 | 3360 | 3360 | 3360 | 1 |
| 502 | 20240806 | 103600 | 1059095660 | 3360 | 3345 | 3360 | 3340 | 810 |
| 503 | 20240806 | 103500 | 1056379695 | 3340 | 3340 | 3340 | 3340 | 40 |
| 504 | 20240806 | 103400 | 1056246095 | 3355 | 3355 | 3355 | 3355 | 0 |
| 505 | 20240806 | 103300 | 1056246095 | 3355 | 3345 | 3355 | 3330 | 905 |
| 506 | 20240806 | 103200 | 1053214400 | 3345 | 3365 | 3365 | 3330 | 4121 |
| 507 | 20240806 | 103100 | 1039411900 | 3370 | 3365 | 3370 | 3360 | 863 |
| 508 | 20240806 | 103000 | 1036504595 | 3365 | 3365 | 3365 | 3360 | 879 |
| 509 | 20240806 | 102900 | 1033549265 | 3375 | 3380 | 3380 | 3370 | 938 |
| 510 | 20240806 | 102800 | 1030387480 | 3385 | 3390 | 3390 | 3385 | 36 |
| 511 | 20240806 | 102700 | 1030265445 | 3390 | 3390 | 3390 | 3390 | 0 |
| 512 | 20240806 | 102600 | 1030265445 | 3390 | 3395 | 3395 | 3375 | 138 |
| 513 | 20240806 | 102500 | 1029798235 | 3390 | 3375 | 3390 | 3375 | 181 |
| 514 | 20240806 | 102400 | 1029186055 | 3375 | 3390 | 3395 | 3375 | 460 |
| 515 | 20240806 | 102300 | 1027627845 | 3370 | 3385 | 3390 | 3370 | 280 |
| 516 | 20240806 | 102200 | 1026683465 | 3390 | 3395 | 3395 | 3385 | 319 |
| 517 | 20240806 | 102100 | 1025600925 | 3370 | 3400 | 3400 | 3360 | 599 |
| 518 | 20240806 | 102000 | 1023584195 | 3400 | 3390 | 3400 | 3390 | 870 |
| 519 | 20240806 | 101900 | 1020633400 | 3380 | 3390 | 3390 | 3380 | 757 |
| 520 | 20240806 | 101800 | 1018071935 | 3395 | 3405 | 3405 | 3395 | 1077 |
| 521 | 20240806 | 101700 | 1014410140 | 3430 | 3405 | 3430 | 3405 | 39 |
| 522 | 20240806 | 101600 | 1014277320 | 3435 | 3400 | 3435 | 3400 | 1264 |
| 523 | 20240806 | 101500 | 1009966445 | 3400 | 3415 | 3415 | 3400 | 442 |
| 524 | 20240806 | 101400 | 1008458625 | 3405 | 3405 | 3415 | 3405 | 442 |
| 525 | 20240806 | 101300 | 1006952115 | 3435 | 3410 | 3435 | 3400 | 666 |
| 526 | 20240806 | 101200 | 1004675040 | 3405 | 3405 | 3415 | 3405 | 495 |
| 527 | 20240806 | 101100 | 1002988365 | 3405 | 3410 | 3425 | 3405 | 1742 |
| 528 | 20240806 | 101000 | 997048395 | 3410 | 3430 | 3430 | 3410 | 25 |
| 529 | 20240806 | 100900 | 996963015 | 3410 | 3410 | 3410 | 3410 | 37 |
| 530 | 20240806 | 100800 | 996836845 | 3445 | 3430 | 3445 | 3415 | 6895 |
| 531 | 20240806 | 100700 | 973190810 | 3435 | 3435 | 3435 | 3435 | 681 |
| 532 | 20240806 | 100600 | 970851575 | 3435 | 3445 | 3450 | 3435 | 1275 |
| 533 | 20240806 | 100500 | 966460570 | 3450 | 3435 | 3455 | 3435 | 2249 |
| 534 | 20240806 | 100400 | 958732285 | 3450 | 3450 | 3455 | 3450 | 395 |
| 535 | 20240806 | 100300 | 957369530 | 3455 | 3445 | 3455 | 3445 | 1665 |
| 536 | 20240806 | 100200 | 951626695 | 3450 | 3450 | 3450 | 3440 | 2209 |
| 537 | 20240806 | 100100 | 944026225 | 3455 | 3445 | 3455 | 3445 | 1357 |
| 538 | 20240806 | 100000 | 939347070 | 3435 | 3445 | 3445 | 3435 | 45 |
| 539 | 20240806 | 095900 | 939192475 | 3430 | 3445 | 3445 | 3430 | 546 |
| 540 | 20240806 | 095800 | 937314465 | 3440 | 3455 | 3455 | 3440 | 6478 |
| 541 | 20240806 | 095700 | 914958545 | 3455 | 3460 | 3460 | 3455 | 1066 |
| 542 | 20240806 | 095600 | 911270405 | 3460 | 3455 | 3465 | 3455 | 543 |
| 543 | 20240806 | 095500 | 909394065 | 3450 | 3445 | 3450 | 3440 | 2578 |
| 544 | 20240806 | 095400 | 900508525 | 3440 | 3435 | 3440 | 3435 | 179 |
| 545 | 20240806 | 095300 | 899892815 | 3435 | 3435 | 3440 | 3435 | 139 |
| 546 | 20240806 | 095200 | 899415345 | 3430 | 3440 | 3445 | 3430 | 4228 |
| 547 | 20240806 | 095100 | 884901745 | 3440 | 3430 | 3445 | 3430 | 2339 |
| 548 | 20240806 | 095000 | 876866785 | 3430 | 3420 | 3430 | 3410 | 4984 |
| 549 | 20240806 | 094900 | 859798980 | 3405 | 3425 | 3425 | 3405 | 1105 |
| 550 | 20240806 | 094800 | 856033355 | 3425 | 3420 | 3440 | 3420 | 6377 |
| 551 | 20240806 | 094700 | 834166285 | 3420 | 3415 | 3425 | 3415 | 2901 |
| 552 | 20240806 | 094600 | 824243475 | 3415 | 3410 | 3420 | 3400 | 4353 |
| 553 | 20240806 | 094500 | 809400480 | 3415 | 3395 | 3425 | 3385 | 8966 |
| 554 | 20240806 | 094400 | 778819065 | 3390 | 3390 | 3390 | 3385 | 1652 |
| 555 | 20240806 | 094300 | 773219600 | 3390 | 3405 | 3405 | 3390 | 151 |
| 556 | 20240806 | 094200 | 772706620 | 3415 | 3410 | 3415 | 3395 | 1232 |
| 557 | 20240806 | 094100 | 768508580 | 3410 | 3375 | 3410 | 3375 | 5800 |
| 558 | 20240806 | 094000 | 748801115 | 3385 | 3375 | 3395 | 3375 | 6068 |
| 559 | 20240806 | 093900 | 728267820 | 3360 | 3340 | 3370 | 3325 | 3993 |
| 560 | 20240806 | 093800 | 714857075 | 3330 | 3330 | 3355 | 3330 | 284 |
| 561 | 20240806 | 093700 | 713906155 | 3335 | 3370 | 3370 | 3335 | 2702 |
| 562 | 20240806 | 093600 | 704834440 | 3380 | 3380 | 3390 | 3380 | 2344 |
| 563 | 20240806 | 093500 | 696900115 | 3380 | 3380 | 3390 | 3360 | 2118 |
| 564 | 20240806 | 093400 | 689727650 | 3375 | 3370 | 3380 | 3350 | 1250 |
| 565 | 20240806 | 093300 | 685507095 | 3350 | 3370 | 3380 | 3350 | 2275 |
| 566 | 20240806 | 093200 | 677834545 | 3365 | 3330 | 3365 | 3330 | 1668 |
| 567 | 20240806 | 093100 | 672241790 | 3330 | 3340 | 3365 | 3330 | 3613 |
| 568 | 20240806 | 093000 | 660124615 | 3340 | 3310 | 3340 | 3265 | 5105 |
| 569 | 20240806 | 092900 | 643234275 | 3325 | 3325 | 3325 | 3315 | 1641 |
| 570 | 20240806 | 092800 | 637781990 | 3340 | 3345 | 3350 | 3340 | 895 |
| 571 | 20240806 | 092700 | 634788635 | 3345 | 3335 | 3345 | 3325 | 1099 |
| 572 | 20240806 | 092600 | 631117730 | 3335 | 3345 | 3345 | 3325 | 212 |
| 573 | 20240806 | 092500 | 630410280 | 3345 | 3350 | 3350 | 3340 | 1578 |
| 574 | 20240806 | 092400 | 625133305 | 3345 | 3345 | 3360 | 3340 | 2393 |
| 575 | 20240806 | 092300 | 617116685 | 3345 | 3315 | 3345 | 3310 | 6931 |
| 576 | 20240806 | 092200 | 594081120 | 3315 | 3310 | 3320 | 3310 | 1555 |
| 577 | 20240806 | 092100 | 588925070 | 3305 | 3295 | 3315 | 3295 | 3325 |
| 578 | 20240806 | 092000 | 577940790 | 3300 | 3300 | 3305 | 3285 | 1830 |
| 579 | 20240806 | 091900 | 571917135 | 3300 | 3300 | 3305 | 3300 | 2258 |
| 580 | 20240806 | 091800 | 564457475 | 3300 | 3285 | 3300 | 3285 | 1135 |
| 581 | 20240806 | 091700 | 560713930 | 3285 | 3310 | 3340 | 3285 | 4923 |
| 582 | 20240806 | 091600 | 544464020 | 3305 | 3275 | 3305 | 3275 | 4416 |
| 583 | 20240806 | 091500 | 529904535 | 3275 | 3245 | 3275 | 3245 | 1739 |
| 584 | 20240806 | 091400 | 524242355 | 3245 | 3265 | 3265 | 3245 | 1982 |
| 585 | 20240806 | 091300 | 517772455 | 3270 | 3245 | 3270 | 3245 | 2949 |
| 586 | 20240806 | 091200 | 508138255 | 3255 | 3220 | 3260 | 3220 | 4224 |
| 587 | 20240806 | 091100 | 494449260 | 3230 | 3165 | 3230 | 3165 | 13902 |
| 588 | 20240806 | 091000 | 450182995 | 3165 | 3165 | 3165 | 3160 | 5730 |
| 589 | 20240806 | 090900 | 432051230 | 3170 | 3190 | 3190 | 3170 | 2097 |
| 590 | 20240806 | 090800 | 425389960 | 3190 | 3190 | 3220 | 3185 | 1217 |
| 591 | 20240806 | 090700 | 421509250 | 3185 | 3175 | 3230 | 3175 | 6362 |
| 592 | 20240806 | 090600 | 401145850 | 3165 | 3270 | 3275 | 3160 | 6089 |
| 593 | 20240806 | 090500 | 381564425 | 3275 | 3295 | 3310 | 3275 | 19007 |
| 594 | 20240806 | 090400 | 318947120 | 3295 | 3290 | 3300 | 3280 | 6120 |
| 595 | 20240806 | 090300 | 298821220 | 3290 | 3310 | 3320 | 3290 | 5460 |
| 596 | 20240806 | 090200 | 280798625 | 3305 | 3380 | 3380 | 3305 | 8753 |
| 597 | 20240806 | 090100 | 251412690 | 3380 | 3380 | 3380 | 3380 | 0 |
| 598 | 20240806 | 090000 | 251412690 | 3380 | 3130 | 3380 | 3130 | 74984 |