30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 192000 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 5329 |
| 3 | 20240806 | 191900 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 4 | 20240806 | 191800 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 5 | 20240806 | 191700 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 6 | 20240806 | 191600 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 7 | 20240806 | 191500 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 8 | 20240806 | 191400 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 9 | 20240806 | 191300 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 10 | 20240806 | 191200 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 11 | 20240806 | 191100 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 12 | 20240806 | 191000 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 13 | 20240806 | 190900 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 14 | 20240806 | 190800 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 15 | 20240806 | 190700 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 16 | 20240806 | 190600 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 17 | 20240806 | 190500 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 18 | 20240806 | 190400 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 19 | 20240806 | 190300 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 20 | 20240806 | 190200 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 21 | 20240806 | 190100 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 22 | 20240806 | 190000 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 23 | 20240806 | 185900 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 24 | 20240806 | 185800 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 25 | 20240806 | 185700 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 26 | 20240806 | 185600 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 27 | 20240806 | 185500 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 28 | 20240806 | 185400 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 29 | 20240806 | 185300 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 30 | 20240806 | 185200 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 31 | 20240806 | 185100 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 32 | 20240806 | 185000 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 5329 |
| 33 | 20240806 | 184900 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 34 | 20240806 | 184800 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 35 | 20240806 | 184700 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 36 | 20240806 | 184600 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 37 | 20240806 | 184500 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 38 | 20240806 | 184400 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 39 | 20240806 | 184300 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 40 | 20240806 | 184200 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 41 | 20240806 | 184100 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 42 | 20240806 | 184000 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 43 | 20240806 | 183900 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 44 | 20240806 | 183800 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 45 | 20240806 | 183700 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 46 | 20240806 | 183600 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 47 | 20240806 | 183500 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 48 | 20240806 | 183400 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 49 | 20240806 | 183300 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 50 | 20240806 | 183200 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 51 | 20240806 | 183100 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 52 | 20240806 | 183000 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 53 | 20240806 | 182900 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 54 | 20240806 | 182800 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 55 | 20240806 | 182700 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 56 | 20240806 | 182600 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 57 | 20240806 | 182500 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 58 | 20240806 | 182400 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 59 | 20240806 | 182300 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 60 | 20240806 | 182200 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 61 | 20240806 | 182100 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 62 | 20240806 | 182000 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 5329 |
| 63 | 20240806 | 181900 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 64 | 20240806 | 181800 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 65 | 20240806 | 181700 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 66 | 20240806 | 181600 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 67 | 20240806 | 181500 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 68 | 20240806 | 181400 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 69 | 20240806 | 181300 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 70 | 20240806 | 181200 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 71 | 20240806 | 181100 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 72 | 20240806 | 181000 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 73 | 20240806 | 180900 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 74 | 20240806 | 180800 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 75 | 20240806 | 180700 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 76 | 20240806 | 180600 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 77 | 20240806 | 180500 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 78 | 20240806 | 180400 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 79 | 20240806 | 180300 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 80 | 20240806 | 180200 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 81 | 20240806 | 180100 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 82 | 20240806 | 180000 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 83 | 20240806 | 175900 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 84 | 20240806 | 175800 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 85 | 20240806 | 175700 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 86 | 20240806 | 175600 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 87 | 20240806 | 175500 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 88 | 20240806 | 175400 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 89 | 20240806 | 175300 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 90 | 20240806 | 175200 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 91 | 20240806 | 175100 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 92 | 20240806 | 175000 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 5329 |
| 93 | 20240806 | 174900 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 94 | 20240806 | 174800 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 95 | 20240806 | 174700 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 96 | 20240806 | 174600 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 97 | 20240806 | 174500 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 98 | 20240806 | 174400 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 99 | 20240806 | 174300 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 100 | 20240806 | 174200 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 101 | 20240806 | 174100 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 102 | 20240806 | 174000 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 103 | 20240806 | 173900 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 104 | 20240806 | 173800 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 105 | 20240806 | 173700 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 106 | 20240806 | 173600 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 107 | 20240806 | 173500 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 108 | 20240806 | 173400 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 109 | 20240806 | 173300 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 110 | 20240806 | 173200 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 111 | 20240806 | 173100 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 112 | 20240806 | 173000 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 113 | 20240806 | 172900 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 114 | 20240806 | 172800 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 115 | 20240806 | 172700 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 116 | 20240806 | 172600 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 117 | 20240806 | 172500 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 118 | 20240806 | 172400 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 119 | 20240806 | 172300 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 120 | 20240806 | 172200 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 121 | 20240806 | 172100 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 122 | 20240806 | 172000 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 5329 |
| 123 | 20240806 | 171900 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 124 | 20240806 | 171800 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 125 | 20240806 | 171700 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 126 | 20240806 | 171600 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 127 | 20240806 | 171500 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 128 | 20240806 | 171400 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 129 | 20240806 | 171300 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 130 | 20240806 | 171200 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 131 | 20240806 | 171100 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 132 | 20240806 | 171000 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 133 | 20240806 | 170900 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 134 | 20240806 | 170800 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 135 | 20240806 | 170700 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 136 | 20240806 | 170600 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 137 | 20240806 | 170500 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 138 | 20240806 | 170400 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 139 | 20240806 | 170300 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 140 | 20240806 | 170200 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 141 | 20240806 | 170100 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 142 | 20240806 | 170000 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 143 | 20240806 | 165900 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 144 | 20240806 | 165800 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 145 | 20240806 | 165700 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 146 | 20240806 | 165600 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 147 | 20240806 | 165500 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 148 | 20240806 | 165400 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 149 | 20240806 | 165300 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 150 | 20240806 | 165200 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 151 | 20240806 | 165100 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 152 | 20240806 | 165000 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 5329 |
| 153 | 20240806 | 164900 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 154 | 20240806 | 164800 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 155 | 20240806 | 164700 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 156 | 20240806 | 164600 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 157 | 20240806 | 164500 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 158 | 20240806 | 164400 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 159 | 20240806 | 164300 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 160 | 20240806 | 164200 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 161 | 20240806 | 164100 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 162 | 20240806 | 164000 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 163 | 20240806 | 163900 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 164 | 20240806 | 163800 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 165 | 20240806 | 163700 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 166 | 20240806 | 163600 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 167 | 20240806 | 163500 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 168 | 20240806 | 163400 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 169 | 20240806 | 163300 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 170 | 20240806 | 163200 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 171 | 20240806 | 163100 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 172 | 20240806 | 163000 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 173 | 20240806 | 162900 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 174 | 20240806 | 162800 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 175 | 20240806 | 162700 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 176 | 20240806 | 162600 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 177 | 20240806 | 162500 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 178 | 20240806 | 162400 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 179 | 20240806 | 162300 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 180 | 20240806 | 162200 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 181 | 20240806 | 162100 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 182 | 20240806 | 162000 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 5329 |
| 183 | 20240806 | 161900 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 184 | 20240806 | 161800 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 185 | 20240806 | 161700 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 186 | 20240806 | 161600 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 187 | 20240806 | 161500 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 188 | 20240806 | 161400 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 189 | 20240806 | 161300 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 190 | 20240806 | 161200 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 191 | 20240806 | 161100 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 192 | 20240806 | 161000 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 193 | 20240806 | 160900 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 194 | 20240806 | 160800 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 195 | 20240806 | 160700 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 196 | 20240806 | 160600 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 197 | 20240806 | 160500 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 198 | 20240806 | 160400 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 199 | 20240806 | 160300 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 200 | 20240806 | 160200 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 201 | 20240806 | 160100 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 202 | 20240806 | 160000 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 203 | 20240806 | 155900 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 204 | 20240806 | 155800 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 205 | 20240806 | 155700 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 206 | 20240806 | 155600 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 207 | 20240806 | 155500 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 208 | 20240806 | 155400 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 209 | 20240806 | 155300 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 210 | 20240806 | 155200 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 211 | 20240806 | 155100 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 212 | 20240806 | 155000 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 5329 |
| 213 | 20240806 | 154900 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 214 | 20240806 | 154800 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 215 | 20240806 | 154700 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 216 | 20240806 | 154600 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 217 | 20240806 | 154500 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 218 | 20240806 | 154400 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 219 | 20240806 | 154300 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 220 | 20240806 | 154200 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 221 | 20240806 | 154100 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 222 | 20240806 | 154000 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 223 | 20240806 | 153900 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 224 | 20240806 | 153800 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 225 | 20240806 | 153700 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 226 | 20240806 | 153600 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 227 | 20240806 | 153500 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 228 | 20240806 | 153400 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 229 | 20240806 | 153300 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 230 | 20240806 | 153200 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 231 | 20240806 | 153100 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 232 | 20240806 | 153000 | 1840261130 | 7580 | 7580 | 7580 | 7580 | 5329 |
| 233 | 20240806 | 152900 | 1799867310 | 7590 | 7590 | 7590 | 7590 | 0 |
| 234 | 20240806 | 152800 | 1799867310 | 7590 | 7590 | 7590 | 7590 | 0 |
| 235 | 20240806 | 152700 | 1799867310 | 7590 | 7590 | 7590 | 7590 | 0 |
| 236 | 20240806 | 152600 | 1799867310 | 7590 | 7590 | 7590 | 7590 | 0 |
| 237 | 20240806 | 152500 | 1799867310 | 7590 | 7590 | 7590 | 7590 | 0 |
| 238 | 20240806 | 152400 | 1799867310 | 7590 | 7590 | 7590 | 7590 | 0 |
| 239 | 20240806 | 152300 | 1799867310 | 7590 | 7590 | 7590 | 7590 | 0 |
| 240 | 20240806 | 152200 | 1799867310 | 7590 | 7590 | 7590 | 7590 | 0 |
| 241 | 20240806 | 152100 | 1799867310 | 7590 | 7590 | 7590 | 7590 | 0 |
| 242 | 20240806 | 152000 | 1799867310 | 7590 | 7590 | 7590 | 7590 | 0 |
| 243 | 20240806 | 151900 | 1799867310 | 7590 | 7600 | 7600 | 7580 | 1660 |
| 244 | 20240806 | 151800 | 1787271920 | 7600 | 7600 | 7600 | 7600 | 335 |
| 245 | 20240806 | 151700 | 1784725920 | 7600 | 7570 | 7600 | 7570 | 272 |
| 246 | 20240806 | 151600 | 1782664620 | 7570 | 7620 | 7620 | 7570 | 654 |
| 247 | 20240806 | 151500 | 1777706890 | 7610 | 7610 | 7630 | 7580 | 1174 |
| 248 | 20240806 | 151400 | 1768805910 | 7580 | 7590 | 7630 | 7580 | 6686 |
| 249 | 20240806 | 151300 | 1717999200 | 7590 | 7570 | 7590 | 7570 | 1496 |
| 250 | 20240806 | 151200 | 1706663430 | 7570 | 7570 | 7580 | 7570 | 217 |
| 251 | 20240806 | 151100 | 1705020510 | 7560 | 7540 | 7570 | 7540 | 156 |
| 252 | 20240806 | 151000 | 1703841620 | 7540 | 7590 | 7590 | 7540 | 1085 |
| 253 | 20240806 | 150900 | 1695632920 | 7580 | 7600 | 7600 | 7580 | 44 |
| 254 | 20240806 | 150800 | 1695299280 | 7600 | 7600 | 7610 | 7600 | 720 |
| 255 | 20240806 | 150700 | 1689827240 | 7600 | 7580 | 7600 | 7520 | 2262 |
| 256 | 20240806 | 150600 | 1672764770 | 7580 | 7580 | 7580 | 7580 | 351 |
| 257 | 20240806 | 150500 | 1670104190 | 7580 | 7580 | 7580 | 7520 | 2311 |
| 258 | 20240806 | 150400 | 1652653640 | 7570 | 7580 | 7600 | 7570 | 198 |
| 259 | 20240806 | 150300 | 1651154390 | 7580 | 7600 | 7600 | 7580 | 60 |
| 260 | 20240806 | 150200 | 1650699190 | 7600 | 7570 | 7600 | 7560 | 1218 |
| 261 | 20240806 | 150100 | 1641488370 | 7570 | 7570 | 7570 | 7570 | 188 |
| 262 | 20240806 | 150000 | 1640065210 | 7570 | 7610 | 7610 | 7570 | 2677 |
| 263 | 20240806 | 145900 | 1619756450 | 7620 | 7640 | 7640 | 7620 | 189 |
| 264 | 20240806 | 145800 | 1618314230 | 7640 | 7640 | 7640 | 7630 | 116 |
| 265 | 20240806 | 145700 | 1617428630 | 7640 | 7630 | 7640 | 7630 | 283 |
| 266 | 20240806 | 145600 | 1615268810 | 7630 | 7630 | 7630 | 7630 | 49 |
| 267 | 20240806 | 145500 | 1614894940 | 7630 | 7620 | 7630 | 7620 | 12 |
| 268 | 20240806 | 145400 | 1614803430 | 7630 | 7630 | 7630 | 7630 | 0 |
| 269 | 20240806 | 145300 | 1614803430 | 7630 | 7610 | 7630 | 7610 | 28 |
| 270 | 20240806 | 145200 | 1614589810 | 7630 | 7630 | 7630 | 7630 | 0 |
| 271 | 20240806 | 145100 | 1614589810 | 7630 | 7630 | 7630 | 7630 | 0 |
| 272 | 20240806 | 145000 | 1614589810 | 7630 | 7630 | 7630 | 7630 | 2 |
| 273 | 20240806 | 144900 | 1614574550 | 7620 | 7620 | 7620 | 7620 | 100 |
| 274 | 20240806 | 144800 | 1613812550 | 7630 | 7620 | 7630 | 7610 | 103 |
| 275 | 20240806 | 144700 | 1613027680 | 7630 | 7620 | 7630 | 7620 | 343 |
| 276 | 20240806 | 144600 | 1610413600 | 7620 | 7600 | 7620 | 7600 | 78 |
| 277 | 20240806 | 144500 | 1609820560 | 7620 | 7580 | 7630 | 7580 | 313 |
| 278 | 20240806 | 144400 | 1607446210 | 7600 | 7600 | 7600 | 7600 | 4 |
| 279 | 20240806 | 144300 | 1607415810 | 7610 | 7600 | 7610 | 7600 | 70 |
| 280 | 20240806 | 144200 | 1606883620 | 7610 | 7590 | 7610 | 7580 | 1317 |
| 281 | 20240806 | 144100 | 1596886710 | 7590 | 7590 | 7590 | 7580 | 354 |
| 282 | 20240806 | 144000 | 1594202850 | 7600 | 7590 | 7600 | 7590 | 424 |
| 283 | 20240806 | 143900 | 1590984650 | 7610 | 7590 | 7610 | 7590 | 17 |
| 284 | 20240806 | 143800 | 1590855580 | 7600 | 7600 | 7600 | 7600 | 187 |
| 285 | 20240806 | 143700 | 1589434380 | 7600 | 7600 | 7600 | 7600 | 16 |
| 286 | 20240806 | 143600 | 1589312780 | 7610 | 7610 | 7610 | 7610 | 3 |
| 287 | 20240806 | 143500 | 1589289950 | 7610 | 7620 | 7620 | 7610 | 2 |
| 288 | 20240806 | 143400 | 1589274720 | 7620 | 7620 | 7620 | 7610 | 173 |
| 289 | 20240806 | 143300 | 1587956500 | 7620 | 7620 | 7620 | 7580 | 387 |
| 290 | 20240806 | 143200 | 1585015430 | 7600 | 7620 | 7620 | 7600 | 72 |
| 291 | 20240806 | 143100 | 1584467410 | 7630 | 7630 | 7630 | 7610 | 16 |
| 292 | 20240806 | 143000 | 1584345540 | 7640 | 7630 | 7640 | 7630 | 73 |
| 293 | 20240806 | 142900 | 1583787940 | 7640 | 7640 | 7640 | 7640 | 104 |
| 294 | 20240806 | 142800 | 1582993380 | 7610 | 7620 | 7620 | 7610 | 174 |
| 295 | 20240806 | 142700 | 1581668090 | 7610 | 7610 | 7610 | 7610 | 0 |
| 296 | 20240806 | 142600 | 1581668090 | 7610 | 7610 | 7610 | 7610 | 98 |
| 297 | 20240806 | 142500 | 1580922310 | 7610 | 7610 | 7610 | 7610 | 25 |
| 298 | 20240806 | 142400 | 1580732060 | 7610 | 7610 | 7610 | 7610 | 26 |
| 299 | 20240806 | 142300 | 1580534200 | 7600 | 7590 | 7600 | 7590 | 75 |
| 300 | 20240806 | 142200 | 1579964700 | 7570 | 7530 | 7570 | 7530 | 201 |
| 301 | 20240806 | 142100 | 1578449330 | 7530 | 7540 | 7540 | 7530 | 90 |
| 302 | 20240806 | 142000 | 1577771530 | 7540 | 7580 | 7590 | 7540 | 437 |
| 303 | 20240806 | 141900 | 1574471830 | 7540 | 7560 | 7560 | 7540 | 400 |
| 304 | 20240806 | 141800 | 1571450570 | 7540 | 7590 | 7590 | 7540 | 56 |
| 305 | 20240806 | 141700 | 1571027870 | 7590 | 7590 | 7590 | 7590 | 1 |
| 306 | 20240806 | 141600 | 1571020280 | 7580 | 7580 | 7580 | 7570 | 81 |
| 307 | 20240806 | 141500 | 1570407070 | 7590 | 7590 | 7590 | 7590 | 3 |
| 308 | 20240806 | 141400 | 1570384300 | 7590 | 7590 | 7590 | 7590 | 3 |
| 309 | 20240806 | 141300 | 1570361530 | 7590 | 7590 | 7590 | 7590 | 2 |
| 310 | 20240806 | 141200 | 1570346350 | 7570 | 7570 | 7570 | 7570 | 56 |
| 311 | 20240806 | 141100 | 1569922430 | 7570 | 7570 | 7570 | 7540 | 408 |
| 312 | 20240806 | 141000 | 1566836930 | 7570 | 7570 | 7570 | 7560 | 8 |
| 313 | 20240806 | 140900 | 1566776380 | 7570 | 7570 | 7570 | 7570 | 2 |
| 314 | 20240806 | 140800 | 1566761240 | 7570 | 7570 | 7570 | 7570 | 3 |
| 315 | 20240806 | 140700 | 1566738530 | 7570 | 7570 | 7570 | 7570 | 76 |
| 316 | 20240806 | 140600 | 1566163210 | 7540 | 7550 | 7550 | 7540 | 210 |
| 317 | 20240806 | 140500 | 1564578400 | 7550 | 7570 | 7570 | 7540 | 475 |
| 318 | 20240806 | 140400 | 1560993390 | 7570 | 7570 | 7570 | 7570 | 93 |
| 319 | 20240806 | 140300 | 1560289380 | 7570 | 7570 | 7570 | 7570 | 4 |
| 320 | 20240806 | 140200 | 1560259100 | 7550 | 7560 | 7560 | 7550 | 115 |
| 321 | 20240806 | 140100 | 1559390020 | 7550 | 7570 | 7570 | 7550 | 206 |
| 322 | 20240806 | 140000 | 1557833570 | 7570 | 7580 | 7580 | 7570 | 816 |
| 323 | 20240806 | 135900 | 1551656440 | 7580 | 7590 | 7590 | 7580 | 1159 |
| 324 | 20240806 | 135800 | 1542870540 | 7590 | 7640 | 7640 | 7590 | 1701 |
| 325 | 20240806 | 135700 | 1529944930 | 7610 | 7620 | 7650 | 7610 | 1311 |
| 326 | 20240806 | 135600 | 1519964190 | 7620 | 7620 | 7620 | 7620 | 227 |
| 327 | 20240806 | 135500 | 1518234450 | 7650 | 7620 | 7650 | 7620 | 12 |
| 328 | 20240806 | 135400 | 1518142950 | 7620 | 7660 | 7660 | 7620 | 233 |
| 329 | 20240806 | 135300 | 1516367410 | 7620 | 7620 | 7620 | 7620 | 0 |
| 330 | 20240806 | 135200 | 1516367410 | 7620 | 7630 | 7630 | 7620 | 1398 |
| 331 | 20240806 | 135100 | 1505709350 | 7650 | 7650 | 7650 | 7650 | 133 |
| 332 | 20240806 | 135000 | 1504691900 | 7650 | 7640 | 7650 | 7640 | 3 |
| 333 | 20240806 | 134900 | 1504668960 | 7630 | 7630 | 7630 | 7630 | 70 |
| 334 | 20240806 | 134800 | 1504134860 | 7630 | 7630 | 7630 | 7630 | 10 |
| 335 | 20240806 | 134700 | 1504058560 | 7610 | 7610 | 7610 | 7610 | 0 |
| 336 | 20240806 | 134600 | 1504058560 | 7610 | 7610 | 7610 | 7610 | 0 |
| 337 | 20240806 | 134500 | 1504058560 | 7610 | 7630 | 7630 | 7610 | 101 |
| 338 | 20240806 | 134400 | 1503288960 | 7610 | 7610 | 7610 | 7610 | 0 |
| 339 | 20240806 | 134300 | 1503288960 | 7610 | 7610 | 7610 | 7610 | 35 |
| 340 | 20240806 | 134200 | 1503022610 | 7610 | 7630 | 7630 | 7610 | 1580 |
| 341 | 20240806 | 134100 | 1490991860 | 7630 | 7630 | 7630 | 7620 | 222 |
| 342 | 20240806 | 134000 | 1489299180 | 7640 | 7620 | 7640 | 7620 | 203 |
| 343 | 20240806 | 133900 | 1487750290 | 7620 | 7640 | 7640 | 7620 | 111 |
| 344 | 20240806 | 133800 | 1486904450 | 7650 | 7650 | 7650 | 7650 | 0 |
| 345 | 20240806 | 133700 | 1486904450 | 7650 | 7650 | 7650 | 7650 | 1 |
| 346 | 20240806 | 133600 | 1486896800 | 7620 | 7640 | 7640 | 7620 | 1447 |
| 347 | 20240806 | 133500 | 1475867630 | 7640 | 7640 | 7640 | 7640 | 169 |
| 348 | 20240806 | 133400 | 1474576470 | 7640 | 7640 | 7640 | 7640 | 40 |
| 349 | 20240806 | 133300 | 1474270870 | 7690 | 7690 | 7690 | 7690 | 0 |
| 350 | 20240806 | 133200 | 1474270870 | 7690 | 7690 | 7690 | 7690 | 0 |
| 351 | 20240806 | 133100 | 1474270870 | 7690 | 7640 | 7690 | 7630 | 181 |
| 352 | 20240806 | 133000 | 1472888810 | 7640 | 7640 | 7640 | 7640 | 2 |
| 353 | 20240806 | 132900 | 1472873530 | 7640 | 7650 | 7650 | 7640 | 654 |
| 354 | 20240806 | 132800 | 1467874740 | 7700 | 7710 | 7710 | 7700 | 547 |
| 355 | 20240806 | 132700 | 1463662690 | 7740 | 7740 | 7740 | 7740 | 5 |
| 356 | 20240806 | 132600 | 1463623990 | 7740 | 7740 | 7740 | 7740 | 0 |
| 357 | 20240806 | 132500 | 1463623990 | 7740 | 7730 | 7740 | 7730 | 110 |
| 358 | 20240806 | 132400 | 1462772670 | 7700 | 7720 | 7720 | 7700 | 3 |
| 359 | 20240806 | 132300 | 1462749550 | 7720 | 7720 | 7740 | 7710 | 763 |
| 360 | 20240806 | 132200 | 1456866070 | 7730 | 7720 | 7740 | 7720 | 675 |
| 361 | 20240806 | 132100 | 1451655000 | 7710 | 7690 | 7710 | 7690 | 1035 |
| 362 | 20240806 | 132000 | 1443686660 | 7690 | 7690 | 7690 | 7680 | 303 |
| 363 | 20240806 | 131900 | 1441356600 | 7650 | 7650 | 7650 | 7650 | 7 |
| 364 | 20240806 | 131800 | 1441303050 | 7690 | 7690 | 7690 | 7690 | 1 |
| 365 | 20240806 | 131700 | 1441295360 | 7650 | 7680 | 7680 | 7650 | 253 |
| 366 | 20240806 | 131600 | 1439355810 | 7680 | 7680 | 7680 | 7680 | 7 |
| 367 | 20240806 | 131500 | 1439302050 | 7680 | 7680 | 7680 | 7680 | 6 |
| 368 | 20240806 | 131400 | 1439255970 | 7680 | 7670 | 7680 | 7670 | 380 |
| 369 | 20240806 | 131300 | 1436340170 | 7670 | 7670 | 7670 | 7670 | 123 |
| 370 | 20240806 | 131200 | 1435396760 | 7670 | 7670 | 7670 | 7670 | 82 |
| 371 | 20240806 | 131100 | 1434767820 | 7660 | 7660 | 7660 | 7660 | 226 |
| 372 | 20240806 | 131000 | 1433036660 | 7660 | 7660 | 7660 | 7660 | 0 |
| 373 | 20240806 | 130900 | 1433036660 | 7660 | 7660 | 7660 | 7660 | 0 |
| 374 | 20240806 | 130800 | 1433036660 | 7660 | 7670 | 7670 | 7660 | 129 |
| 375 | 20240806 | 130700 | 1432047900 | 7660 | 7660 | 7670 | 7660 | 82 |
| 376 | 20240806 | 130600 | 1431419580 | 7670 | 7670 | 7670 | 7670 | 49 |
| 377 | 20240806 | 130500 | 1431043750 | 7670 | 7660 | 7670 | 7660 | 125 |
| 378 | 20240806 | 130400 | 1430086000 | 7650 | 7630 | 7650 | 7620 | 86 |
| 379 | 20240806 | 130300 | 1429429080 | 7620 | 7630 | 7630 | 7620 | 30 |
| 380 | 20240806 | 130200 | 1429200380 | 7620 | 7660 | 7660 | 7620 | 1000 |
| 381 | 20240806 | 130100 | 1421567080 | 7660 | 7660 | 7660 | 7660 | 0 |
| 382 | 20240806 | 130000 | 1421567080 | 7660 | 7660 | 7660 | 7660 | 86 |
| 383 | 20240806 | 125900 | 1420908320 | 7660 | 7660 | 7660 | 7660 | 166 |
| 384 | 20240806 | 125800 | 1419636760 | 7660 | 7660 | 7660 | 7660 | 20 |
| 385 | 20240806 | 125700 | 1419483560 | 7660 | 7660 | 7660 | 7660 | 40 |
| 386 | 20240806 | 125600 | 1419177160 | 7680 | 7680 | 7680 | 7680 | 0 |
| 387 | 20240806 | 125500 | 1419177160 | 7680 | 7650 | 7680 | 7650 | 204 |
| 388 | 20240806 | 125400 | 1417616530 | 7680 | 7680 | 7680 | 7680 | 0 |
| 389 | 20240806 | 125300 | 1417616530 | 7680 | 7660 | 7680 | 7660 | 816 |
| 390 | 20240806 | 125200 | 1411365150 | 7650 | 7640 | 7650 | 7640 | 1114 |
| 391 | 20240806 | 125100 | 1402844390 | 7640 | 7640 | 7640 | 7640 | 67 |
| 392 | 20240806 | 125000 | 1402332510 | 7640 | 7640 | 7640 | 7640 | 0 |
| 393 | 20240806 | 124900 | 1402332510 | 7640 | 7640 | 7640 | 7640 | 0 |
| 394 | 20240806 | 124800 | 1402332510 | 7640 | 7630 | 7640 | 7630 | 159 |
| 395 | 20240806 | 124700 | 1401117800 | 7620 | 7620 | 7620 | 7620 | 50 |
| 396 | 20240806 | 124600 | 1400736800 | 7620 | 7630 | 7630 | 7620 | 2001 |
| 397 | 20240806 | 124500 | 1385488980 | 7640 | 7650 | 7650 | 7640 | 22 |
| 398 | 20240806 | 124400 | 1385320700 | 7660 | 7660 | 7660 | 7660 | 0 |
| 399 | 20240806 | 124300 | 1385320700 | 7660 | 7660 | 7660 | 7660 | 0 |
| 400 | 20240806 | 124200 | 1385320700 | 7660 | 7650 | 7660 | 7620 | 2001 |
| 401 | 20240806 | 124100 | 1370061300 | 7660 | 7660 | 7660 | 7660 | 0 |
| 402 | 20240806 | 124000 | 1370061300 | 7660 | 7650 | 7660 | 7650 | 2 |
| 403 | 20240806 | 123900 | 1370045990 | 7660 | 7660 | 7660 | 7660 | 0 |
| 404 | 20240806 | 123800 | 1370045990 | 7660 | 7660 | 7660 | 7660 | 0 |
| 405 | 20240806 | 123700 | 1370045990 | 7660 | 7660 | 7660 | 7660 | 0 |
| 406 | 20240806 | 123600 | 1370045990 | 7660 | 7650 | 7660 | 7650 | 36 |
| 407 | 20240806 | 123500 | 1369770580 | 7650 | 7650 | 7650 | 7650 | 278 |
| 408 | 20240806 | 123400 | 1367643880 | 7640 | 7620 | 7640 | 7620 | 53 |
| 409 | 20240806 | 123300 | 1367240000 | 7620 | 7630 | 7630 | 7620 | 424 |
| 410 | 20240806 | 123200 | 1364009010 | 7640 | 7640 | 7640 | 7640 | 121 |
| 411 | 20240806 | 123100 | 1363084570 | 7650 | 7650 | 7650 | 7650 | 1 |
| 412 | 20240806 | 123000 | 1363076920 | 7630 | 7640 | 7640 | 7630 | 214 |
| 413 | 20240806 | 122900 | 1361443940 | 7640 | 7640 | 7640 | 7640 | 297 |
| 414 | 20240806 | 122800 | 1359174860 | 7620 | 7620 | 7620 | 7620 | 0 |
| 415 | 20240806 | 122700 | 1359174860 | 7620 | 7650 | 7650 | 7620 | 49 |
| 416 | 20240806 | 122600 | 1358801450 | 7620 | 7620 | 7620 | 7620 | 0 |
| 417 | 20240806 | 122500 | 1358801450 | 7620 | 7620 | 7620 | 7620 | 324 |
| 418 | 20240806 | 122400 | 1356332570 | 7620 | 7600 | 7620 | 7600 | 2 |
| 419 | 20240806 | 122300 | 1356317350 | 7640 | 7620 | 7660 | 7600 | 3660 |
| 420 | 20240806 | 122200 | 1328369280 | 7620 | 7610 | 7620 | 7610 | 51 |
| 421 | 20240806 | 122100 | 1327980670 | 7620 | 7620 | 7620 | 7620 | 0 |
| 422 | 20240806 | 122000 | 1327980670 | 7620 | 7600 | 7620 | 7600 | 102 |
| 423 | 20240806 | 121900 | 1327205450 | 7590 | 7590 | 7590 | 7590 | 0 |
| 424 | 20240806 | 121800 | 1327205450 | 7590 | 7590 | 7590 | 7590 | 0 |
| 425 | 20240806 | 121700 | 1327205450 | 7590 | 7600 | 7620 | 7590 | 33 |
| 426 | 20240806 | 121600 | 1326954300 | 7620 | 7600 | 7620 | 7600 | 3 |
| 427 | 20240806 | 121500 | 1326931460 | 7620 | 7620 | 7620 | 7620 | 0 |
| 428 | 20240806 | 121400 | 1326931460 | 7620 | 7610 | 7620 | 7600 | 54 |
| 429 | 20240806 | 121300 | 1326520500 | 7610 | 7600 | 7610 | 7600 | 206 |
| 430 | 20240806 | 121200 | 1324952860 | 7620 | 7620 | 7620 | 7620 | 0 |
| 431 | 20240806 | 121100 | 1324952860 | 7620 | 7600 | 7620 | 7600 | 41 |
| 432 | 20240806 | 121000 | 1324641040 | 7610 | 7610 | 7610 | 7570 | 666 |
| 433 | 20240806 | 120900 | 1319586330 | 7640 | 7600 | 7640 | 7600 | 4 |
| 434 | 20240806 | 120800 | 1319555850 | 7580 | 7630 | 7630 | 7580 | 195 |
| 435 | 20240806 | 120700 | 1318076900 | 7630 | 7630 | 7630 | 7630 | 15 |
| 436 | 20240806 | 120600 | 1317962450 | 7600 | 7630 | 7630 | 7600 | 11 |
| 437 | 20240806 | 120500 | 1317878820 | 7600 | 7640 | 7640 | 7600 | 400 |
| 438 | 20240806 | 120400 | 1314838780 | 7610 | 7630 | 7630 | 7600 | 12 |
| 439 | 20240806 | 120300 | 1314747540 | 7630 | 7610 | 7630 | 7600 | 32 |
| 440 | 20240806 | 120200 | 1314503430 | 7620 | 7620 | 7620 | 7620 | 50 |
| 441 | 20240806 | 120100 | 1314122430 | 7670 | 7670 | 7670 | 7670 | 2 |
| 442 | 20240806 | 120000 | 1314107090 | 7670 | 7630 | 7670 | 7630 | 118 |
| 443 | 20240806 | 115900 | 1313204360 | 7630 | 7630 | 7630 | 7590 | 71 |
| 444 | 20240806 | 115800 | 1312662670 | 7570 | 7620 | 7620 | 7570 | 677 |
| 445 | 20240806 | 115700 | 1307525860 | 7620 | 7660 | 7660 | 7620 | 8 |
| 446 | 20240806 | 115600 | 1307464700 | 7660 | 7660 | 7660 | 7660 | 0 |
| 447 | 20240806 | 115500 | 1307464700 | 7660 | 7650 | 7660 | 7610 | 959 |
| 448 | 20240806 | 115400 | 1300137900 | 7660 | 7660 | 7660 | 7660 | 92 |
| 449 | 20240806 | 115300 | 1299433180 | 7640 | 7660 | 7660 | 7640 | 72 |
| 450 | 20240806 | 115200 | 1298883060 | 7660 | 7640 | 7660 | 7640 | 61 |
| 451 | 20240806 | 115100 | 1298415920 | 7670 | 7650 | 7670 | 7640 | 480 |
| 452 | 20240806 | 115000 | 1294747100 | 7650 | 7660 | 7670 | 7650 | 30 |
| 453 | 20240806 | 114900 | 1294517310 | 7680 | 7690 | 7700 | 7680 | 111 |
| 454 | 20240806 | 114800 | 1293662820 | 7700 | 7640 | 7700 | 7640 | 864 |
| 455 | 20240806 | 114700 | 1287014610 | 7660 | 7660 | 7660 | 7650 | 1344 |
| 456 | 20240806 | 114600 | 1276732460 | 7660 | 7660 | 7660 | 7660 | 121 |
| 457 | 20240806 | 114500 | 1275805600 | 7670 | 7660 | 7670 | 7660 | 175 |
| 458 | 20240806 | 114400 | 1274465080 | 7650 | 7630 | 7650 | 7620 | 144 |
| 459 | 20240806 | 114300 | 1273365170 | 7650 | 7630 | 7650 | 7630 | 2 |
| 460 | 20240806 | 114200 | 1273349890 | 7660 | 7610 | 7660 | 7610 | 4118 |
| 461 | 20240806 | 114100 | 1241976390 | 7610 | 7610 | 7610 | 7610 | 100 |
| 462 | 20240806 | 114000 | 1241215390 | 7610 | 7610 | 7610 | 7610 | 452 |
| 463 | 20240806 | 113900 | 1237775670 | 7600 | 7590 | 7600 | 7590 | 797 |
| 464 | 20240806 | 113800 | 1231718480 | 7600 | 7590 | 7600 | 7590 | 234 |
| 465 | 20240806 | 113700 | 1229940370 | 7580 | 7580 | 7580 | 7580 | 68 |
| 466 | 20240806 | 113600 | 1229424930 | 7580 | 7580 | 7590 | 7580 | 4 |
| 467 | 20240806 | 113500 | 1229394600 | 7560 | 7590 | 7600 | 7560 | 578 |
| 468 | 20240806 | 113400 | 1225020600 | 7590 | 7600 | 7600 | 7590 | 202 |
| 469 | 20240806 | 113300 | 1223487410 | 7580 | 7580 | 7580 | 7580 | 230 |
| 470 | 20240806 | 113200 | 1221744010 | 7580 | 7580 | 7580 | 7580 | 201 |
| 471 | 20240806 | 113100 | 1220220430 | 7580 | 7590 | 7590 | 7580 | 215 |
| 472 | 20240806 | 113000 | 1218588720 | 7600 | 7610 | 7610 | 7590 | 42 |
| 473 | 20240806 | 112900 | 1218269350 | 7620 | 7600 | 7620 | 7600 | 197 |
| 474 | 20240806 | 112800 | 1216769860 | 7590 | 7590 | 7590 | 7590 | 100 |
| 475 | 20240806 | 112700 | 1216010860 | 7590 | 7590 | 7590 | 7590 | 6 |
| 476 | 20240806 | 112600 | 1215965320 | 7580 | 7580 | 7580 | 7580 | 400 |
| 477 | 20240806 | 112500 | 1212933320 | 7580 | 7580 | 7580 | 7580 | 10 |
| 478 | 20240806 | 112400 | 1212857520 | 7570 | 7570 | 7580 | 7570 | 115 |
| 479 | 20240806 | 112300 | 1211986120 | 7560 | 7560 | 7560 | 7560 | 30 |
| 480 | 20240806 | 112200 | 1211759320 | 7560 | 7560 | 7560 | 7560 | 60 |
| 481 | 20240806 | 112100 | 1211305720 | 7560 | 7570 | 7570 | 7560 | 782 |
| 482 | 20240806 | 112000 | 1205393480 | 7580 | 7560 | 7580 | 7560 | 242 |
| 483 | 20240806 | 111900 | 1203563920 | 7580 | 7580 | 7580 | 7580 | 2 |
| 484 | 20240806 | 111800 | 1203548760 | 7560 | 7550 | 7580 | 7550 | 113 |
| 485 | 20240806 | 111700 | 1202694470 | 7560 | 7560 | 7560 | 7520 | 89 |
| 486 | 20240806 | 111600 | 1202023750 | 7540 | 7550 | 7550 | 7540 | 2 |
| 487 | 20240806 | 111500 | 1202008660 | 7560 | 7540 | 7560 | 7540 | 44 |
| 488 | 20240806 | 111400 | 1201676040 | 7560 | 7520 | 7560 | 7520 | 3 |
| 489 | 20240806 | 111300 | 1201653430 | 7520 | 7530 | 7550 | 7520 | 482 |
| 490 | 20240806 | 111200 | 1198025260 | 7540 | 7540 | 7540 | 7540 | 265 |
| 491 | 20240806 | 111100 | 1196027160 | 7550 | 7550 | 7550 | 7550 | 64 |
| 492 | 20240806 | 111000 | 1195543960 | 7540 | 7550 | 7550 | 7540 | 17 |
| 493 | 20240806 | 110900 | 1195415720 | 7570 | 7570 | 7570 | 7570 | 0 |
| 494 | 20240806 | 110800 | 1195415720 | 7570 | 7560 | 7590 | 7550 | 3277 |
| 495 | 20240806 | 110700 | 1170637060 | 7560 | 7550 | 7560 | 7550 | 275 |
| 496 | 20240806 | 110600 | 1168559810 | 7550 | 7550 | 7550 | 7540 | 112 |
| 497 | 20240806 | 110500 | 1167714310 | 7540 | 7540 | 7540 | 7540 | 163 |
| 498 | 20240806 | 110400 | 1166485290 | 7520 | 7510 | 7520 | 7510 | 81 |
| 499 | 20240806 | 110300 | 1165876470 | 7540 | 7530 | 7540 | 7530 | 94 |
| 500 | 20240806 | 110200 | 1165168640 | 7540 | 7540 | 7540 | 7540 | 100 |
| 501 | 20240806 | 110100 | 1164414640 | 7540 | 7540 | 7540 | 7540 | 1 |
| 502 | 20240806 | 110000 | 1164407100 | 7540 | 7550 | 7550 | 7540 | 28 |
| 503 | 20240806 | 105900 | 1164195760 | 7550 | 7550 | 7550 | 7550 | 40 |
| 504 | 20240806 | 105800 | 1163893760 | 7540 | 7530 | 7540 | 7530 | 219 |
| 505 | 20240806 | 105700 | 1162242820 | 7500 | 7500 | 7500 | 7500 | 12 |
| 506 | 20240806 | 105600 | 1162152820 | 7500 | 7510 | 7510 | 7470 | 1224 |
| 507 | 20240806 | 105500 | 1152975160 | 7540 | 7500 | 7540 | 7500 | 6 |
| 508 | 20240806 | 105400 | 1152929960 | 7510 | 7510 | 7510 | 7510 | 164 |
| 509 | 20240806 | 105300 | 1151698320 | 7510 | 7550 | 7550 | 7500 | 49 |
| 510 | 20240806 | 105200 | 1151330330 | 7550 | 7550 | 7550 | 7460 | 1036 |
| 511 | 20240806 | 105100 | 1143543710 | 7540 | 7540 | 7540 | 7540 | 4 |
| 512 | 20240806 | 105000 | 1143513550 | 7550 | 7590 | 7590 | 7550 | 35 |
| 513 | 20240806 | 104900 | 1143249100 | 7590 | 7530 | 7590 | 7530 | 736 |
| 514 | 20240806 | 104800 | 1137689510 | 7530 | 7490 | 7530 | 7490 | 99 |
| 515 | 20240806 | 104700 | 1136947600 | 7460 | 7500 | 7500 | 7460 | 8738 |
| 516 | 20240806 | 104600 | 1071698290 | 7500 | 7530 | 7530 | 7500 | 186 |
| 517 | 20240806 | 104500 | 1070300250 | 7490 | 7470 | 7530 | 7470 | 2440 |
| 518 | 20240806 | 104400 | 1052025020 | 7530 | 7490 | 7530 | 7450 | 738 |
| 519 | 20240806 | 104300 | 1046496320 | 7410 | 7430 | 7500 | 7350 | 3962 |
| 520 | 20240806 | 104200 | 1017091690 | 7430 | 7510 | 7510 | 7430 | 3185 |
| 521 | 20240806 | 104100 | 993375220 | 7510 | 7510 | 7510 | 7510 | 0 |
| 522 | 20240806 | 104000 | 993375220 | 7510 | 7510 | 7510 | 7510 | 100 |
| 523 | 20240806 | 103900 | 992624220 | 7510 | 7580 | 7590 | 7470 | 3313 |
| 524 | 20240806 | 103800 | 967667760 | 7590 | 7610 | 7610 | 7590 | 462 |
| 525 | 20240806 | 103700 | 964157720 | 7630 | 7630 | 7630 | 7630 | 0 |
| 526 | 20240806 | 103600 | 964157720 | 7630 | 7610 | 7630 | 7590 | 525 |
| 527 | 20240806 | 103500 | 960170090 | 7650 | 7640 | 7650 | 7640 | 163 |
| 528 | 20240806 | 103400 | 958924680 | 7650 | 7590 | 7650 | 7590 | 392 |
| 529 | 20240806 | 103300 | 955939350 | 7640 | 7630 | 7640 | 7590 | 459 |
| 530 | 20240806 | 103200 | 952448210 | 7590 | 7680 | 7680 | 7590 | 2579 |
| 531 | 20240806 | 103100 | 932724950 | 7680 | 7700 | 7700 | 7680 | 2357 |
| 532 | 20240806 | 103000 | 914583090 | 7710 | 7720 | 7770 | 7700 | 3328 |
| 533 | 20240806 | 102900 | 888921160 | 7720 | 7720 | 7720 | 7720 | 102 |
| 534 | 20240806 | 102800 | 888133720 | 7720 | 7720 | 7720 | 7720 | 86 |
| 535 | 20240806 | 102700 | 887469800 | 7720 | 7720 | 7720 | 7720 | 250 |
| 536 | 20240806 | 102600 | 885539800 | 7780 | 7740 | 7780 | 7740 | 212 |
| 537 | 20240806 | 102500 | 883898880 | 7740 | 7700 | 7740 | 7700 | 301 |
| 538 | 20240806 | 102400 | 881581140 | 7700 | 7720 | 7720 | 7700 | 1270 |
| 539 | 20240806 | 102300 | 871794550 | 7720 | 7720 | 7720 | 7720 | 127 |
| 540 | 20240806 | 102200 | 870814110 | 7710 | 7730 | 7730 | 7710 | 26 |
| 541 | 20240806 | 102100 | 870613550 | 7730 | 7740 | 7740 | 7710 | 2240 |
| 542 | 20240806 | 102000 | 853310470 | 7740 | 7740 | 7740 | 7740 | 158 |
| 543 | 20240806 | 101900 | 852087550 | 7740 | 7770 | 7770 | 7740 | 1827 |
| 544 | 20240806 | 101800 | 837919770 | 7780 | 7800 | 7800 | 7780 | 1900 |
| 545 | 20240806 | 101700 | 823125470 | 7800 | 7820 | 7820 | 7800 | 534 |
| 546 | 20240806 | 101600 | 818955330 | 7810 | 7840 | 7850 | 7810 | 410 |
| 547 | 20240806 | 101500 | 815750750 | 7810 | 7820 | 7820 | 7810 | 141 |
| 548 | 20240806 | 101400 | 814649430 | 7820 | 7820 | 7820 | 7820 | 2203 |
| 549 | 20240806 | 101300 | 797421970 | 7830 | 7820 | 7830 | 7820 | 1392 |
| 550 | 20240806 | 101200 | 786528650 | 7820 | 7850 | 7850 | 7820 | 1024 |
| 551 | 20240806 | 101100 | 778506670 | 7870 | 7870 | 7870 | 7870 | 90 |
| 552 | 20240806 | 101000 | 777798370 | 7870 | 7870 | 7870 | 7870 | 36 |
| 553 | 20240806 | 100900 | 777515050 | 7870 | 7870 | 7870 | 7870 | 326 |
| 554 | 20240806 | 100800 | 774949430 | 7830 | 7850 | 7850 | 7830 | 615 |
| 555 | 20240806 | 100700 | 770132670 | 7870 | 7870 | 7870 | 7850 | 17 |
| 556 | 20240806 | 100600 | 769998920 | 7870 | 7880 | 7880 | 7870 | 81 |
| 557 | 20240806 | 100500 | 769361040 | 7880 | 7890 | 7890 | 7870 | 217 |
| 558 | 20240806 | 100400 | 767650730 | 7890 | 7870 | 7890 | 7840 | 3686 |
| 559 | 20240806 | 100300 | 738613280 | 7870 | 7830 | 7870 | 7830 | 6602 |
| 560 | 20240806 | 100200 | 686821290 | 7830 | 7830 | 7830 | 7830 | 5 |
| 561 | 20240806 | 100100 | 686782140 | 7840 | 7840 | 7840 | 7840 | 30 |
| 562 | 20240806 | 100000 | 686546940 | 7830 | 7810 | 7830 | 7810 | 697 |
| 563 | 20240806 | 095900 | 681090040 | 7820 | 7820 | 7830 | 7800 | 282 |
| 564 | 20240806 | 095800 | 678887540 | 7840 | 7820 | 7840 | 7820 | 24 |
| 565 | 20240806 | 095700 | 678699610 | 7830 | 7830 | 7840 | 7810 | 110 |
| 566 | 20240806 | 095600 | 677837350 | 7800 | 7810 | 7840 | 7790 | 2059 |
| 567 | 20240806 | 095500 | 661727970 | 7800 | 7810 | 7810 | 7790 | 629 |
| 568 | 20240806 | 095400 | 656826050 | 7810 | 7800 | 7810 | 7800 | 41 |
| 569 | 20240806 | 095300 | 656506100 | 7810 | 7800 | 7810 | 7800 | 4 |
| 570 | 20240806 | 095200 | 656474890 | 7790 | 7800 | 7810 | 7790 | 13 |
| 571 | 20240806 | 095100 | 656373450 | 7820 | 7780 | 7820 | 7780 | 676 |
| 572 | 20240806 | 095000 | 651096750 | 7790 | 7810 | 7810 | 7780 | 492 |
| 573 | 20240806 | 094900 | 647264200 | 7790 | 7790 | 7800 | 7780 | 200 |
| 574 | 20240806 | 094800 | 645706200 | 7810 | 7760 | 7810 | 7760 | 663 |
| 575 | 20240806 | 094700 | 640555440 | 7760 | 7800 | 7800 | 7760 | 235 |
| 576 | 20240806 | 094600 | 638731240 | 7770 | 7780 | 7800 | 7750 | 203 |
| 577 | 20240806 | 094500 | 637151860 | 7780 | 7810 | 7810 | 7780 | 51 |
| 578 | 20240806 | 094400 | 636755050 | 7800 | 7800 | 7800 | 7780 | 171 |
| 579 | 20240806 | 094300 | 635421270 | 7800 | 7800 | 7800 | 7800 | 1 |
| 580 | 20240806 | 094200 | 635413470 | 7750 | 7760 | 7760 | 7750 | 200 |
| 581 | 20240806 | 094100 | 633863080 | 7750 | 7760 | 7780 | 7750 | 68 |
| 582 | 20240806 | 094000 | 633335390 | 7760 | 7780 | 7830 | 7720 | 1542 |
| 583 | 20240806 | 093900 | 621334870 | 7800 | 7800 | 7810 | 7770 | 16 |
| 584 | 20240806 | 093800 | 621210210 | 7780 | 7780 | 7810 | 7770 | 892 |
| 585 | 20240806 | 093700 | 614271640 | 7810 | 7830 | 7830 | 7790 | 469 |
| 586 | 20240806 | 093600 | 610611820 | 7830 | 7840 | 7840 | 7830 | 317 |
| 587 | 20240806 | 093500 | 608127070 | 7840 | 7820 | 7840 | 7820 | 205 |
| 588 | 20240806 | 093400 | 606520920 | 7840 | 7810 | 7840 | 7810 | 1975 |
| 589 | 20240806 | 093300 | 591073860 | 7820 | 7790 | 7820 | 7790 | 2057 |
| 590 | 20240806 | 093200 | 575009250 | 7800 | 7820 | 7820 | 7790 | 717 |
| 591 | 20240806 | 093100 | 569422920 | 7800 | 7820 | 7820 | 7800 | 5 |
| 592 | 20240806 | 093000 | 569383860 | 7790 | 7810 | 7820 | 7770 | 59 |
| 593 | 20240806 | 092900 | 568924250 | 7780 | 7770 | 7800 | 7770 | 309 |
| 594 | 20240806 | 092800 | 566515380 | 7790 | 7750 | 7790 | 7750 | 1249 |
| 595 | 20240806 | 092700 | 556802620 | 7760 | 7770 | 7800 | 7740 | 2109 |
| 596 | 20240806 | 092600 | 540449560 | 7790 | 7770 | 7790 | 7770 | 12 |
| 597 | 20240806 | 092500 | 540356240 | 7760 | 7770 | 7820 | 7760 | 147 |
| 598 | 20240806 | 092400 | 539211940 | 7780 | 7790 | 7820 | 7780 | 667 |
| 599 | 20240806 | 092300 | 534014030 | 7810 | 7790 | 7810 | 7760 | 17 |
| 600 | 20240806 | 092200 | 533881720 | 7760 | 7750 | 7830 | 7730 | 1985 |
| 601 | 20240806 | 092100 | 518483980 | 7760 | 7740 | 7770 | 7730 | 670 |
| 602 | 20240806 | 092000 | 513298960 | 7770 | 7820 | 7850 | 7730 | 6115 |
| 603 | 20240806 | 091900 | 465812440 | 7830 | 7760 | 7830 | 7740 | 2560 |
| 604 | 20240806 | 091800 | 445889860 | 7730 | 7720 | 7760 | 7720 | 1654 |
| 605 | 20240806 | 091700 | 433076260 | 7750 | 7770 | 7770 | 7710 | 7474 |
| 606 | 20240806 | 091600 | 375218470 | 7750 | 7660 | 7790 | 7660 | 5096 |
| 607 | 20240806 | 091500 | 336097420 | 7660 | 7620 | 7660 | 7550 | 1390 |
| 608 | 20240806 | 091400 | 325486070 | 7540 | 7580 | 7580 | 7510 | 2878 |
| 609 | 20240806 | 091300 | 303784350 | 7580 | 7570 | 7580 | 7550 | 6 |
| 610 | 20240806 | 091200 | 303738960 | 7680 | 7520 | 7700 | 7520 | 996 |
| 611 | 20240806 | 091100 | 296103410 | 7510 | 7520 | 7680 | 7490 | 1673 |
| 612 | 20240806 | 091000 | 283341400 | 7520 | 7500 | 7530 | 7460 | 691 |
| 613 | 20240806 | 090900 | 278164980 | 7500 | 7450 | 7530 | 7430 | 1573 |
| 614 | 20240806 | 090800 | 266426820 | 7440 | 7590 | 7740 | 7410 | 3921 |
| 615 | 20240806 | 090700 | 236809030 | 7590 | 7750 | 7750 | 7590 | 3563 |
| 616 | 20240806 | 090600 | 209582380 | 7680 | 7780 | 7780 | 7680 | 1497 |
| 617 | 20240806 | 090500 | 197999880 | 7780 | 7780 | 7890 | 7750 | 3968 |
| 618 | 20240806 | 090400 | 167058060 | 7780 | 7610 | 7780 | 7610 | 3193 |
| 619 | 20240806 | 090300 | 142440310 | 7700 | 7740 | 7740 | 7610 | 935 |
| 620 | 20240806 | 090200 | 135241300 | 7730 | 7720 | 7770 | 7680 | 3150 |
| 621 | 20240806 | 090100 | 110917920 | 7890 | 7570 | 7900 | 7560 | 2578 |
| 622 | 20240806 | 090000 | 91042530 | 7550 | 7420 | 7650 | 7420 | 12190 |