33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 192800 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 4026 |
| 3 | 20240806 | 192700 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 4 | 20240806 | 192600 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 5 | 20240806 | 192500 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 6 | 20240806 | 192400 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 7 | 20240806 | 192300 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 8 | 20240806 | 192200 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 9 | 20240806 | 192100 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 10 | 20240806 | 192000 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 11 | 20240806 | 191900 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 12 | 20240806 | 191800 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 13 | 20240806 | 191700 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 14 | 20240806 | 191600 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 15 | 20240806 | 191500 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 16 | 20240806 | 191400 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 17 | 20240806 | 191300 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 18 | 20240806 | 191200 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 19 | 20240806 | 191100 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 20 | 20240806 | 191000 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 21 | 20240806 | 190900 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 22 | 20240806 | 190800 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 23 | 20240806 | 190700 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 24 | 20240806 | 190600 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 25 | 20240806 | 190500 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 26 | 20240806 | 190400 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 27 | 20240806 | 190300 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 28 | 20240806 | 190200 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 29 | 20240806 | 190100 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 30 | 20240806 | 190000 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 31 | 20240806 | 185900 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 32 | 20240806 | 185800 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 4026 |
| 33 | 20240806 | 185700 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 34 | 20240806 | 185600 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 35 | 20240806 | 185500 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 36 | 20240806 | 185400 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 37 | 20240806 | 185300 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 38 | 20240806 | 185200 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 39 | 20240806 | 185100 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 40 | 20240806 | 185000 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 41 | 20240806 | 184900 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 42 | 20240806 | 184800 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 43 | 20240806 | 184700 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 44 | 20240806 | 184600 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 45 | 20240806 | 184500 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 46 | 20240806 | 184400 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 47 | 20240806 | 184300 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 48 | 20240806 | 184200 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 49 | 20240806 | 184100 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 50 | 20240806 | 184000 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 51 | 20240806 | 183900 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 52 | 20240806 | 183800 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 53 | 20240806 | 183700 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 54 | 20240806 | 183600 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 55 | 20240806 | 183500 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 56 | 20240806 | 183400 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 57 | 20240806 | 183300 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 58 | 20240806 | 183200 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 59 | 20240806 | 183100 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 60 | 20240806 | 183000 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 61 | 20240806 | 182900 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 62 | 20240806 | 182800 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 4026 |
| 63 | 20240806 | 182700 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 64 | 20240806 | 182600 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 65 | 20240806 | 182500 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 66 | 20240806 | 182400 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 67 | 20240806 | 182300 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 68 | 20240806 | 182200 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 69 | 20240806 | 182100 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 70 | 20240806 | 182000 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 71 | 20240806 | 181900 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 72 | 20240806 | 181800 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 73 | 20240806 | 181700 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 74 | 20240806 | 181600 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 75 | 20240806 | 181500 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 76 | 20240806 | 181400 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 77 | 20240806 | 181300 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 78 | 20240806 | 181200 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 79 | 20240806 | 181100 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 80 | 20240806 | 181000 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 81 | 20240806 | 180900 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 82 | 20240806 | 180800 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 83 | 20240806 | 180700 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 84 | 20240806 | 180600 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 85 | 20240806 | 180500 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 86 | 20240806 | 180400 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 87 | 20240806 | 180300 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 88 | 20240806 | 180200 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 89 | 20240806 | 180100 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 90 | 20240806 | 180000 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 91 | 20240806 | 175900 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 92 | 20240806 | 175800 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 4026 |
| 93 | 20240806 | 175700 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 94 | 20240806 | 175600 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 95 | 20240806 | 175500 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 96 | 20240806 | 175400 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 97 | 20240806 | 175300 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 98 | 20240806 | 175200 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 99 | 20240806 | 175100 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 100 | 20240806 | 175000 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 101 | 20240806 | 174900 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 102 | 20240806 | 174800 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 103 | 20240806 | 174700 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 104 | 20240806 | 174600 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 105 | 20240806 | 174500 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 106 | 20240806 | 174400 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 107 | 20240806 | 174300 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 108 | 20240806 | 174200 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 109 | 20240806 | 174100 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 110 | 20240806 | 174000 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 111 | 20240806 | 173900 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 112 | 20240806 | 173800 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 113 | 20240806 | 173700 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 114 | 20240806 | 173600 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 115 | 20240806 | 173500 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 116 | 20240806 | 173400 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 117 | 20240806 | 173300 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 118 | 20240806 | 173200 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 119 | 20240806 | 173100 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 120 | 20240806 | 173000 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 121 | 20240806 | 172900 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 122 | 20240806 | 172800 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 4026 |
| 123 | 20240806 | 172700 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 124 | 20240806 | 172600 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 125 | 20240806 | 172500 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 126 | 20240806 | 172400 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 127 | 20240806 | 172300 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 128 | 20240806 | 172200 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 129 | 20240806 | 172100 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 130 | 20240806 | 172000 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 131 | 20240806 | 171900 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 132 | 20240806 | 171800 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 133 | 20240806 | 171700 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 134 | 20240806 | 171600 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 135 | 20240806 | 171500 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 136 | 20240806 | 171400 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 137 | 20240806 | 171300 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 138 | 20240806 | 171200 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 139 | 20240806 | 171100 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 140 | 20240806 | 171000 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 141 | 20240806 | 170900 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 142 | 20240806 | 170800 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 143 | 20240806 | 170700 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 144 | 20240806 | 170600 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 145 | 20240806 | 170500 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 146 | 20240806 | 170400 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 147 | 20240806 | 170300 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 148 | 20240806 | 170200 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 149 | 20240806 | 170100 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 150 | 20240806 | 170000 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 151 | 20240806 | 165900 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 152 | 20240806 | 165800 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 4026 |
| 153 | 20240806 | 165700 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 154 | 20240806 | 165600 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 155 | 20240806 | 165500 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 156 | 20240806 | 165400 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 157 | 20240806 | 165300 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 158 | 20240806 | 165200 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 159 | 20240806 | 165100 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 160 | 20240806 | 165000 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 161 | 20240806 | 164900 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 162 | 20240806 | 164800 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 163 | 20240806 | 164700 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 164 | 20240806 | 164600 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 165 | 20240806 | 164500 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 166 | 20240806 | 164400 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 167 | 20240806 | 164300 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 168 | 20240806 | 164200 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 169 | 20240806 | 164100 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 170 | 20240806 | 164000 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 171 | 20240806 | 163900 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 172 | 20240806 | 163800 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 173 | 20240806 | 163700 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 174 | 20240806 | 163600 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 175 | 20240806 | 163500 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 176 | 20240806 | 163400 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 177 | 20240806 | 163300 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 178 | 20240806 | 163200 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 179 | 20240806 | 163100 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 180 | 20240806 | 163000 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 181 | 20240806 | 162900 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 182 | 20240806 | 162800 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 4026 |
| 183 | 20240806 | 162700 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 184 | 20240806 | 162600 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 185 | 20240806 | 162500 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 186 | 20240806 | 162400 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 187 | 20240806 | 162300 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 188 | 20240806 | 162200 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 189 | 20240806 | 162100 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 190 | 20240806 | 162000 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 191 | 20240806 | 161900 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 192 | 20240806 | 161800 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 193 | 20240806 | 161700 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 194 | 20240806 | 161600 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 195 | 20240806 | 161500 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 196 | 20240806 | 161400 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 197 | 20240806 | 161300 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 198 | 20240806 | 161200 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 199 | 20240806 | 161100 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 200 | 20240806 | 161000 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 201 | 20240806 | 160900 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 202 | 20240806 | 160800 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 203 | 20240806 | 160700 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 204 | 20240806 | 160600 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 205 | 20240806 | 160500 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 206 | 20240806 | 160400 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 207 | 20240806 | 160300 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 208 | 20240806 | 160200 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 209 | 20240806 | 160100 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 210 | 20240806 | 160000 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 211 | 20240806 | 155900 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 212 | 20240806 | 155800 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 4026 |
| 213 | 20240806 | 155700 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 214 | 20240806 | 155600 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 215 | 20240806 | 155500 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 216 | 20240806 | 155400 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 217 | 20240806 | 155300 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 218 | 20240806 | 155200 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 219 | 20240806 | 155100 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 220 | 20240806 | 155000 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 221 | 20240806 | 154900 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 222 | 20240806 | 154800 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 223 | 20240806 | 154700 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 224 | 20240806 | 154600 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 225 | 20240806 | 154500 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 226 | 20240806 | 154400 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 227 | 20240806 | 154300 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 228 | 20240806 | 154200 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 229 | 20240806 | 154100 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 230 | 20240806 | 154000 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 231 | 20240806 | 153900 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 232 | 20240806 | 153800 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 233 | 20240806 | 153700 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 234 | 20240806 | 153600 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 235 | 20240806 | 153500 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 236 | 20240806 | 153400 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 237 | 20240806 | 153300 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 238 | 20240806 | 153200 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 239 | 20240806 | 153100 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 240 | 20240806 | 153000 | 2193956980 | 12700 | 12700 | 12700 | 12700 | 4026 |
| 241 | 20240806 | 152900 | 2142826780 | 12630 | 12630 | 12630 | 12630 | 0 |
| 242 | 20240806 | 152800 | 2142826780 | 12630 | 12630 | 12630 | 12630 | 0 |
| 243 | 20240806 | 152700 | 2142826780 | 12630 | 12630 | 12630 | 12630 | 0 |
| 244 | 20240806 | 152600 | 2142826780 | 12630 | 12630 | 12630 | 12630 | 0 |
| 245 | 20240806 | 152500 | 2142826780 | 12630 | 12630 | 12630 | 12630 | 0 |
| 246 | 20240806 | 152400 | 2142826780 | 12630 | 12630 | 12630 | 12630 | 0 |
| 247 | 20240806 | 152300 | 2142826780 | 12630 | 12630 | 12630 | 12630 | 0 |
| 248 | 20240806 | 152200 | 2142826780 | 12630 | 12630 | 12630 | 12630 | 0 |
| 249 | 20240806 | 152100 | 2142826780 | 12630 | 12630 | 12630 | 12630 | 0 |
| 250 | 20240806 | 152000 | 2142826780 | 12630 | 12630 | 12630 | 12630 | 0 |
| 251 | 20240806 | 151900 | 2142826780 | 12630 | 12690 | 12690 | 12610 | 1406 |
| 252 | 20240806 | 151800 | 2125077320 | 12620 | 12680 | 12680 | 12620 | 642 |
| 253 | 20240806 | 151700 | 2116968130 | 12630 | 12640 | 12700 | 12630 | 1016 |
| 254 | 20240806 | 151600 | 2104101460 | 12640 | 12700 | 12700 | 12640 | 59 |
| 255 | 20240806 | 151500 | 2103355040 | 12700 | 12700 | 12700 | 12700 | 592 |
| 256 | 20240806 | 151400 | 2095836640 | 12700 | 12630 | 12700 | 12630 | 3761 |
| 257 | 20240806 | 151300 | 2048287670 | 12630 | 12640 | 12640 | 12630 | 650 |
| 258 | 20240806 | 151200 | 2040077360 | 12630 | 12630 | 12630 | 12630 | 81 |
| 259 | 20240806 | 151100 | 2039054330 | 12630 | 12630 | 12630 | 12630 | 1 |
| 260 | 20240806 | 151000 | 2039041700 | 12600 | 12600 | 12680 | 12600 | 267 |
| 261 | 20240806 | 150900 | 2035671260 | 12590 | 12650 | 12650 | 12590 | 1165 |
| 262 | 20240806 | 150800 | 2020963000 | 12650 | 12650 | 12650 | 12650 | 21 |
| 263 | 20240806 | 150700 | 2020697350 | 12650 | 12650 | 12650 | 12650 | 75 |
| 264 | 20240806 | 150600 | 2019748600 | 12650 | 12650 | 12650 | 12650 | 833 |
| 265 | 20240806 | 150500 | 2009211150 | 12690 | 12690 | 12690 | 12690 | 0 |
| 266 | 20240806 | 150400 | 2009211150 | 12690 | 12680 | 12690 | 12680 | 756 |
| 267 | 20240806 | 150300 | 1999621610 | 12640 | 12680 | 12680 | 12640 | 1366 |
| 268 | 20240806 | 150200 | 1982339300 | 12650 | 12680 | 12680 | 12650 | 405 |
| 269 | 20240806 | 150100 | 1977211910 | 12660 | 12680 | 12680 | 12660 | 105 |
| 270 | 20240806 | 150000 | 1975882090 | 12670 | 12670 | 12670 | 12670 | 59 |
| 271 | 20240806 | 145900 | 1975134560 | 12670 | 12670 | 12670 | 12670 | 105 |
| 272 | 20240806 | 145800 | 1973804210 | 12670 | 12670 | 12670 | 12640 | 66 |
| 273 | 20240806 | 145700 | 1972968020 | 12650 | 12670 | 12670 | 12650 | 141 |
| 274 | 20240806 | 145600 | 1971183950 | 12670 | 12660 | 12670 | 12650 | 537 |
| 275 | 20240806 | 145500 | 1964389230 | 12670 | 12670 | 12670 | 12660 | 131 |
| 276 | 20240806 | 145400 | 1962729660 | 12660 | 12620 | 12660 | 12620 | 455 |
| 277 | 20240806 | 145300 | 1956973140 | 12620 | 12640 | 12650 | 12610 | 288 |
| 278 | 20240806 | 145200 | 1953335100 | 12650 | 12600 | 12650 | 12600 | 835 |
| 279 | 20240806 | 145100 | 1942791790 | 12630 | 12600 | 12630 | 12600 | 630 |
| 280 | 20240806 | 145000 | 1934836220 | 12620 | 12600 | 12620 | 12600 | 85 |
| 281 | 20240806 | 144900 | 1933763720 | 12590 | 12590 | 12590 | 12590 | 59 |
| 282 | 20240806 | 144800 | 1933020910 | 12580 | 12580 | 12580 | 12580 | 33 |
| 283 | 20240806 | 144700 | 1932605770 | 12620 | 12570 | 12620 | 12570 | 183 |
| 284 | 20240806 | 144600 | 1930297960 | 12570 | 12550 | 12570 | 12550 | 46 |
| 285 | 20240806 | 144500 | 1929720560 | 12620 | 12560 | 12620 | 12540 | 2393 |
| 286 | 20240806 | 144400 | 1899626720 | 12530 | 12560 | 12560 | 12530 | 348 |
| 287 | 20240806 | 144300 | 1895255930 | 12550 | 12540 | 12550 | 12540 | 594 |
| 288 | 20240806 | 144200 | 1887801240 | 12550 | 12530 | 12550 | 12530 | 15 |
| 289 | 20240806 | 144100 | 1887613190 | 12550 | 12520 | 12550 | 12520 | 330 |
| 290 | 20240806 | 144000 | 1883476790 | 12520 | 12530 | 12530 | 12520 | 246 |
| 291 | 20240806 | 143900 | 1880394510 | 12540 | 12540 | 12540 | 12540 | 1 |
| 292 | 20240806 | 143800 | 1880381970 | 12570 | 12570 | 12570 | 12570 | 0 |
| 293 | 20240806 | 143700 | 1880381970 | 12570 | 12570 | 12570 | 12570 | 1 |
| 294 | 20240806 | 143600 | 1880369400 | 12570 | 12570 | 12570 | 12570 | 0 |
| 295 | 20240806 | 143500 | 1880369400 | 12570 | 12560 | 12570 | 12560 | 102 |
| 296 | 20240806 | 143400 | 1879087280 | 12560 | 12550 | 12560 | 12550 | 165 |
| 297 | 20240806 | 143300 | 1877014890 | 12550 | 12540 | 12550 | 12540 | 55 |
| 298 | 20240806 | 143200 | 1876324880 | 12540 | 12540 | 12540 | 12540 | 2 |
| 299 | 20240806 | 143100 | 1876299800 | 12540 | 12540 | 12540 | 12540 | 61 |
| 300 | 20240806 | 143000 | 1875534860 | 12540 | 12540 | 12540 | 12540 | 51 |
| 301 | 20240806 | 142900 | 1874895320 | 12500 | 12500 | 12500 | 12500 | 33 |
| 302 | 20240806 | 142800 | 1874482820 | 12500 | 12540 | 12540 | 12500 | 504 |
| 303 | 20240806 | 142700 | 1868179660 | 12530 | 12530 | 12530 | 12530 | 119 |
| 304 | 20240806 | 142600 | 1866688590 | 12520 | 12520 | 12520 | 12520 | 0 |
| 305 | 20240806 | 142500 | 1866688590 | 12520 | 12520 | 12520 | 12520 | 45 |
| 306 | 20240806 | 142400 | 1866125190 | 12500 | 12500 | 12500 | 12500 | 0 |
| 307 | 20240806 | 142300 | 1866125190 | 12500 | 12500 | 12510 | 12500 | 358 |
| 308 | 20240806 | 142200 | 1861648970 | 12490 | 12490 | 12490 | 12490 | 68 |
| 309 | 20240806 | 142100 | 1860799650 | 12490 | 12490 | 12490 | 12490 | 163 |
| 310 | 20240806 | 142000 | 1858763780 | 12480 | 12480 | 12480 | 12480 | 131 |
| 311 | 20240806 | 141900 | 1857128900 | 12450 | 12450 | 12450 | 12410 | 117 |
| 312 | 20240806 | 141800 | 1855674240 | 12450 | 12450 | 12450 | 12450 | 0 |
| 313 | 20240806 | 141700 | 1855674240 | 12450 | 12450 | 12450 | 12450 | 245 |
| 314 | 20240806 | 141600 | 1852623990 | 12480 | 12480 | 12480 | 12480 | 44 |
| 315 | 20240806 | 141500 | 1852074870 | 12450 | 12410 | 12450 | 12410 | 854 |
| 316 | 20240806 | 141400 | 1841443670 | 12410 | 12410 | 12410 | 12410 | 0 |
| 317 | 20240806 | 141300 | 1841443670 | 12410 | 12420 | 12420 | 12410 | 892 |
| 318 | 20240806 | 141200 | 1830366610 | 12450 | 12460 | 12460 | 12430 | 530 |
| 319 | 20240806 | 141100 | 1823777060 | 12460 | 12460 | 12460 | 12460 | 437 |
| 320 | 20240806 | 141000 | 1818332040 | 12460 | 12470 | 12470 | 12460 | 196 |
| 321 | 20240806 | 140900 | 1815889370 | 12470 | 12470 | 12470 | 12470 | 4 |
| 322 | 20240806 | 140800 | 1815839490 | 12510 | 12510 | 12510 | 12500 | 4 |
| 323 | 20240806 | 140700 | 1815789460 | 12510 | 12470 | 12510 | 12470 | 228 |
| 324 | 20240806 | 140600 | 1812946060 | 12510 | 12480 | 12510 | 12470 | 74 |
| 325 | 20240806 | 140500 | 1812021870 | 12490 | 12510 | 12510 | 12490 | 232 |
| 326 | 20240806 | 140400 | 1809124150 | 12510 | 12520 | 12520 | 12510 | 3 |
| 327 | 20240806 | 140300 | 1809086610 | 12530 | 12530 | 12530 | 12530 | 1 |
| 328 | 20240806 | 140200 | 1809074080 | 12530 | 12470 | 12530 | 12460 | 377 |
| 329 | 20240806 | 140100 | 1804358230 | 12500 | 12500 | 12500 | 12500 | 1 |
| 330 | 20240806 | 140000 | 1804345730 | 12500 | 12500 | 12500 | 12500 | 2 |
| 331 | 20240806 | 135900 | 1804320730 | 12490 | 12490 | 12490 | 12490 | 177 |
| 332 | 20240806 | 135800 | 1802110000 | 12470 | 12470 | 12470 | 12470 | 10 |
| 333 | 20240806 | 135700 | 1801985300 | 12450 | 12450 | 12450 | 12450 | 2 |
| 334 | 20240806 | 135600 | 1801960400 | 12470 | 12470 | 12470 | 12470 | 244 |
| 335 | 20240806 | 135500 | 1798917720 | 12490 | 12480 | 12490 | 12480 | 133 |
| 336 | 20240806 | 135400 | 1797256580 | 12490 | 12490 | 12490 | 12490 | 3 |
| 337 | 20240806 | 135300 | 1797219110 | 12490 | 12490 | 12490 | 12490 | 0 |
| 338 | 20240806 | 135200 | 1797219110 | 12490 | 12500 | 12500 | 12490 | 9 |
| 339 | 20240806 | 135100 | 1797106640 | 12500 | 12500 | 12500 | 12500 | 6 |
| 340 | 20240806 | 135000 | 1797031640 | 12500 | 12500 | 12500 | 12500 | 18 |
| 341 | 20240806 | 134900 | 1796806640 | 12500 | 12500 | 12500 | 12500 | 600 |
| 342 | 20240806 | 134800 | 1789306640 | 12470 | 12470 | 12470 | 12470 | 0 |
| 343 | 20240806 | 134700 | 1789306640 | 12470 | 12470 | 12470 | 12470 | 0 |
| 344 | 20240806 | 134600 | 1789306640 | 12470 | 12470 | 12470 | 12470 | 6 |
| 345 | 20240806 | 134500 | 1789231820 | 12510 | 12500 | 12510 | 12500 | 200 |
| 346 | 20240806 | 134400 | 1786731220 | 12500 | 12500 | 12500 | 12500 | 161 |
| 347 | 20240806 | 134300 | 1784718720 | 12500 | 12470 | 12500 | 12470 | 334 |
| 348 | 20240806 | 134200 | 1780552330 | 12450 | 12450 | 12450 | 12450 | 61 |
| 349 | 20240806 | 134100 | 1779792880 | 12450 | 12450 | 12450 | 12450 | 332 |
| 350 | 20240806 | 134000 | 1775659480 | 12400 | 12400 | 12400 | 12400 | 0 |
| 351 | 20240806 | 133900 | 1775659480 | 12400 | 12400 | 12400 | 12400 | 510 |
| 352 | 20240806 | 133800 | 1769335480 | 12400 | 12450 | 12450 | 12390 | 299 |
| 353 | 20240806 | 133700 | 1765625260 | 12460 | 12460 | 12460 | 12460 | 7 |
| 354 | 20240806 | 133600 | 1765538040 | 12480 | 12480 | 12480 | 12480 | 160 |
| 355 | 20240806 | 133500 | 1763541240 | 12480 | 12480 | 12480 | 12460 | 801 |
| 356 | 20240806 | 133400 | 1753548190 | 12480 | 12520 | 12520 | 12480 | 518 |
| 357 | 20240806 | 133300 | 1747063970 | 12590 | 12590 | 12590 | 12590 | 8 |
| 358 | 20240806 | 133200 | 1746963250 | 12600 | 12600 | 12600 | 12600 | 0 |
| 359 | 20240806 | 133100 | 1746963250 | 12600 | 12590 | 12600 | 12590 | 700 |
| 360 | 20240806 | 133000 | 1738143930 | 12550 | 12550 | 12550 | 12550 | 0 |
| 361 | 20240806 | 132900 | 1738143930 | 12550 | 12580 | 12580 | 12550 | 555 |
| 362 | 20240806 | 132800 | 1731178020 | 12600 | 12600 | 12600 | 12600 | 49 |
| 363 | 20240806 | 132700 | 1730560620 | 12610 | 12610 | 12610 | 12610 | 1 |
| 364 | 20240806 | 132600 | 1730548010 | 12610 | 12610 | 12610 | 12610 | 1 |
| 365 | 20240806 | 132500 | 1730535400 | 12610 | 12610 | 12610 | 12610 | 0 |
| 366 | 20240806 | 132400 | 1730535400 | 12610 | 12610 | 12610 | 12610 | 0 |
| 367 | 20240806 | 132300 | 1730535400 | 12610 | 12610 | 12610 | 12610 | 389 |
| 368 | 20240806 | 132200 | 1725630110 | 12610 | 12610 | 12610 | 12610 | 0 |
| 369 | 20240806 | 132100 | 1725630110 | 12610 | 12610 | 12610 | 12610 | 0 |
| 370 | 20240806 | 132000 | 1725630110 | 12610 | 12580 | 12610 | 12570 | 516 |
| 371 | 20240806 | 131900 | 1719134120 | 12580 | 12560 | 12580 | 12560 | 457 |
| 372 | 20240806 | 131800 | 1713389240 | 12560 | 12540 | 12560 | 12540 | 546 |
| 373 | 20240806 | 131700 | 1706537100 | 12540 | 12540 | 12540 | 12540 | 400 |
| 374 | 20240806 | 131600 | 1701521100 | 12520 | 12520 | 12520 | 12520 | 0 |
| 375 | 20240806 | 131500 | 1701521100 | 12520 | 12520 | 12520 | 12520 | 79 |
| 376 | 20240806 | 131400 | 1700532020 | 12540 | 12540 | 12540 | 12540 | 195 |
| 377 | 20240806 | 131300 | 1698086720 | 12540 | 12540 | 12540 | 12540 | 4 |
| 378 | 20240806 | 131200 | 1698036560 | 12530 | 12530 | 12530 | 12530 | 201 |
| 379 | 20240806 | 131100 | 1695518030 | 12530 | 12530 | 12530 | 12530 | 5 |
| 380 | 20240806 | 131000 | 1695455380 | 12550 | 12550 | 12550 | 12550 | 0 |
| 381 | 20240806 | 130900 | 1695455380 | 12550 | 12550 | 12550 | 12550 | 1 |
| 382 | 20240806 | 130800 | 1695442830 | 12550 | 12550 | 12550 | 12550 | 74 |
| 383 | 20240806 | 130700 | 1694514130 | 12550 | 12540 | 12550 | 12540 | 9 |
| 384 | 20240806 | 130600 | 1694401230 | 12530 | 12530 | 12530 | 12530 | 5 |
| 385 | 20240806 | 130500 | 1694338580 | 12520 | 12510 | 12520 | 12510 | 15 |
| 386 | 20240806 | 130400 | 1694150880 | 12500 | 12500 | 12500 | 12500 | 0 |
| 387 | 20240806 | 130300 | 1694150880 | 12500 | 12510 | 12510 | 12500 | 47 |
| 388 | 20240806 | 130200 | 1693562960 | 12510 | 12510 | 12510 | 12510 | 7 |
| 389 | 20240806 | 130100 | 1693475390 | 12510 | 12510 | 12510 | 12510 | 289 |
| 390 | 20240806 | 130000 | 1689860000 | 12500 | 12500 | 12500 | 12500 | 0 |
| 391 | 20240806 | 125900 | 1689860000 | 12500 | 12530 | 12530 | 12500 | 83 |
| 392 | 20240806 | 125800 | 1688822100 | 12570 | 12560 | 12570 | 12550 | 761 |
| 393 | 20240806 | 125700 | 1679271380 | 12570 | 12570 | 12570 | 12570 | 0 |
| 394 | 20240806 | 125600 | 1679271380 | 12570 | 12570 | 12570 | 12570 | 362 |
| 395 | 20240806 | 125500 | 1674721040 | 12550 | 12570 | 12570 | 12550 | 16 |
| 396 | 20240806 | 125400 | 1674520140 | 12570 | 12570 | 12570 | 12570 | 0 |
| 397 | 20240806 | 125300 | 1674520140 | 12570 | 12570 | 12570 | 12570 | 64 |
| 398 | 20240806 | 125200 | 1673715660 | 12570 | 12570 | 12570 | 12570 | 300 |
| 399 | 20240806 | 125100 | 1669944660 | 12560 | 12560 | 12560 | 12560 | 218 |
| 400 | 20240806 | 125000 | 1667206580 | 12550 | 12530 | 12550 | 12530 | 11 |
| 401 | 20240806 | 124900 | 1667068630 | 12530 | 12530 | 12550 | 12530 | 75 |
| 402 | 20240806 | 124800 | 1666128740 | 12540 | 12540 | 12540 | 12540 | 0 |
| 403 | 20240806 | 124700 | 1666128740 | 12540 | 12540 | 12540 | 12540 | 0 |
| 404 | 20240806 | 124600 | 1666128740 | 12540 | 12540 | 12540 | 12540 | 1 |
| 405 | 20240806 | 124500 | 1666116200 | 12490 | 12490 | 12490 | 12490 | 5 |
| 406 | 20240806 | 124400 | 1666053750 | 12560 | 12560 | 12560 | 12560 | 236 |
| 407 | 20240806 | 124300 | 1663089590 | 12480 | 12480 | 12480 | 12480 | 0 |
| 408 | 20240806 | 124200 | 1663089590 | 12480 | 12480 | 12480 | 12480 | 0 |
| 409 | 20240806 | 124100 | 1663089590 | 12480 | 12480 | 12480 | 12480 | 15 |
| 410 | 20240806 | 124000 | 1662902390 | 12480 | 12480 | 12480 | 12480 | 0 |
| 411 | 20240806 | 123900 | 1662902390 | 12480 | 12480 | 12480 | 12480 | 1484 |
| 412 | 20240806 | 123800 | 1644382070 | 12510 | 12510 | 12510 | 12510 | 500 |
| 413 | 20240806 | 123700 | 1638127070 | 12500 | 12500 | 12500 | 12500 | 0 |
| 414 | 20240806 | 123600 | 1638127070 | 12500 | 12550 | 12570 | 12500 | 179 |
| 415 | 20240806 | 123500 | 1635884730 | 12560 | 12510 | 12560 | 12510 | 103 |
| 416 | 20240806 | 123400 | 1634593720 | 12550 | 12550 | 12550 | 12550 | 0 |
| 417 | 20240806 | 123300 | 1634593720 | 12550 | 12540 | 12550 | 12520 | 646 |
| 418 | 20240806 | 123200 | 1626487450 | 12520 | 12500 | 12530 | 12500 | 1720 |
| 419 | 20240806 | 123100 | 1604964350 | 12470 | 12470 | 12470 | 12470 | 400 |
| 420 | 20240806 | 123000 | 1599976350 | 12470 | 12470 | 12470 | 12470 | 11 |
| 421 | 20240806 | 122900 | 1599839180 | 12510 | 12510 | 12510 | 12510 | 0 |
| 422 | 20240806 | 122800 | 1599839180 | 12510 | 12510 | 12510 | 12510 | 0 |
| 423 | 20240806 | 122700 | 1599839180 | 12510 | 12510 | 12510 | 12510 | 3 |
| 424 | 20240806 | 122600 | 1599801650 | 12520 | 12520 | 12520 | 12520 | 0 |
| 425 | 20240806 | 122500 | 1599801650 | 12520 | 12520 | 12520 | 12520 | 0 |
| 426 | 20240806 | 122400 | 1599801650 | 12520 | 12520 | 12520 | 12520 | 0 |
| 427 | 20240806 | 122300 | 1599801650 | 12520 | 12520 | 12520 | 12520 | 0 |
| 428 | 20240806 | 122200 | 1599801650 | 12520 | 12510 | 12520 | 12510 | 199 |
| 429 | 20240806 | 122100 | 1597311790 | 12510 | 12480 | 12510 | 12480 | 1708 |
| 430 | 20240806 | 122000 | 1575970440 | 12450 | 12450 | 12450 | 12450 | 0 |
| 431 | 20240806 | 121900 | 1575970440 | 12450 | 12450 | 12450 | 12450 | 0 |
| 432 | 20240806 | 121800 | 1575970440 | 12450 | 12450 | 12450 | 12450 | 0 |
| 433 | 20240806 | 121700 | 1575970440 | 12450 | 12450 | 12450 | 12450 | 501 |
| 434 | 20240806 | 121600 | 1569732990 | 12450 | 12470 | 12470 | 12450 | 350 |
| 435 | 20240806 | 121500 | 1565374090 | 12470 | 12470 | 12470 | 12470 | 101 |
| 436 | 20240806 | 121400 | 1564114620 | 12480 | 12480 | 12480 | 12480 | 0 |
| 437 | 20240806 | 121300 | 1564114620 | 12480 | 12480 | 12480 | 12480 | 0 |
| 438 | 20240806 | 121200 | 1564114620 | 12480 | 12460 | 12480 | 12460 | 1833 |
| 439 | 20240806 | 121100 | 1541260920 | 12390 | 12460 | 12460 | 12390 | 178 |
| 440 | 20240806 | 121000 | 1539043110 | 12460 | 12390 | 12460 | 12390 | 328 |
| 441 | 20240806 | 120900 | 1534962390 | 12380 | 12380 | 12380 | 12380 | 1 |
| 442 | 20240806 | 120800 | 1534950010 | 12380 | 12380 | 12380 | 12380 | 0 |
| 443 | 20240806 | 120700 | 1534950010 | 12380 | 12380 | 12380 | 12380 | 0 |
| 444 | 20240806 | 120600 | 1534950010 | 12380 | 12380 | 12380 | 12380 | 0 |
| 445 | 20240806 | 120500 | 1534950010 | 12380 | 12380 | 12380 | 12380 | 100 |
| 446 | 20240806 | 120400 | 1533712010 | 12440 | 12440 | 12440 | 12440 | 61 |
| 447 | 20240806 | 120300 | 1532953170 | 12440 | 12440 | 12440 | 12440 | 0 |
| 448 | 20240806 | 120200 | 1532953170 | 12440 | 12360 | 12440 | 12360 | 265 |
| 449 | 20240806 | 120100 | 1529662750 | 12360 | 12360 | 12360 | 12360 | 5 |
| 450 | 20240806 | 120000 | 1529600950 | 12370 | 12390 | 12390 | 12370 | 130 |
| 451 | 20240806 | 115900 | 1527991450 | 12380 | 12380 | 12380 | 12380 | 0 |
| 452 | 20240806 | 115800 | 1527991450 | 12380 | 12380 | 12380 | 12380 | 0 |
| 453 | 20240806 | 115700 | 1527991450 | 12380 | 12380 | 12380 | 12380 | 76 |
| 454 | 20240806 | 115600 | 1527050570 | 12410 | 12410 | 12410 | 12410 | 0 |
| 455 | 20240806 | 115500 | 1527050570 | 12410 | 12450 | 12450 | 12410 | 715 |
| 456 | 20240806 | 115400 | 1518176220 | 12460 | 12460 | 12460 | 12460 | 0 |
| 457 | 20240806 | 115300 | 1518176220 | 12460 | 12440 | 12460 | 12440 | 365 |
| 458 | 20240806 | 115200 | 1513631440 | 12450 | 12450 | 12450 | 12450 | 0 |
| 459 | 20240806 | 115100 | 1513631440 | 12450 | 12450 | 12450 | 12450 | 0 |
| 460 | 20240806 | 115000 | 1513631440 | 12450 | 12450 | 12450 | 12450 | 0 |
| 461 | 20240806 | 114900 | 1513631440 | 12450 | 12450 | 12450 | 12450 | 425 |
| 462 | 20240806 | 114800 | 1508340190 | 12450 | 12450 | 12450 | 12450 | 0 |
| 463 | 20240806 | 114700 | 1508340190 | 12450 | 12450 | 12450 | 12450 | 0 |
| 464 | 20240806 | 114600 | 1508340190 | 12450 | 12450 | 12450 | 12450 | 0 |
| 465 | 20240806 | 114500 | 1508340190 | 12450 | 12450 | 12450 | 12450 | 0 |
| 466 | 20240806 | 114400 | 1508340190 | 12450 | 12450 | 12450 | 12450 | 7 |
| 467 | 20240806 | 114300 | 1508253040 | 12450 | 12450 | 12450 | 12450 | 34 |
| 468 | 20240806 | 114200 | 1507829740 | 12450 | 12450 | 12450 | 12450 | 0 |
| 469 | 20240806 | 114100 | 1507829740 | 12450 | 12450 | 12450 | 12450 | 0 |
| 470 | 20240806 | 114000 | 1507829740 | 12450 | 12450 | 12450 | 12450 | 0 |
| 471 | 20240806 | 113900 | 1507829740 | 12450 | 12440 | 12450 | 12440 | 850 |
| 472 | 20240806 | 113800 | 1497253800 | 12440 | 12440 | 12440 | 12440 | 0 |
| 473 | 20240806 | 113700 | 1497253800 | 12440 | 12400 | 12440 | 12400 | 937 |
| 474 | 20240806 | 113600 | 1485611540 | 12350 | 12350 | 12350 | 12350 | 2 |
| 475 | 20240806 | 113500 | 1485586840 | 12350 | 12350 | 12350 | 12350 | 0 |
| 476 | 20240806 | 113400 | 1485586840 | 12350 | 12350 | 12350 | 12350 | 0 |
| 477 | 20240806 | 113300 | 1485586840 | 12350 | 12350 | 12350 | 12350 | 80 |
| 478 | 20240806 | 113200 | 1484598840 | 12400 | 12400 | 12400 | 12400 | 55 |
| 479 | 20240806 | 113100 | 1483916840 | 12400 | 12400 | 12400 | 12400 | 4 |
| 480 | 20240806 | 113000 | 1483867240 | 12400 | 12410 | 12410 | 12400 | 401 |
| 481 | 20240806 | 112900 | 1478894830 | 12400 | 12400 | 12400 | 12400 | 1 |
| 482 | 20240806 | 112800 | 1478882430 | 12400 | 12420 | 12420 | 12400 | 558 |
| 483 | 20240806 | 112700 | 1471952230 | 12420 | 12420 | 12420 | 12420 | 0 |
| 484 | 20240806 | 112600 | 1471952230 | 12420 | 12320 | 12420 | 12320 | 599 |
| 485 | 20240806 | 112500 | 1464544460 | 12320 | 12320 | 12320 | 12320 | 40 |
| 486 | 20240806 | 112400 | 1464051660 | 12320 | 12360 | 12360 | 12320 | 81 |
| 487 | 20240806 | 112300 | 1463051340 | 12360 | 12360 | 12360 | 12360 | 81 |
| 488 | 20240806 | 112200 | 1462050180 | 12250 | 12400 | 12400 | 12250 | 356 |
| 489 | 20240806 | 112100 | 1457673680 | 12340 | 12360 | 12360 | 12340 | 119 |
| 490 | 20240806 | 112000 | 1456203180 | 12360 | 12360 | 12360 | 12360 | 15 |
| 491 | 20240806 | 111900 | 1456017780 | 12400 | 12360 | 12400 | 12360 | 25 |
| 492 | 20240806 | 111800 | 1455708660 | 12400 | 12390 | 12400 | 12390 | 384 |
| 493 | 20240806 | 111700 | 1450949790 | 12390 | 12350 | 12390 | 12350 | 1401 |
| 494 | 20240806 | 111600 | 1433619010 | 12250 | 12250 | 12250 | 12250 | 170 |
| 495 | 20240806 | 111500 | 1431536510 | 12250 | 12250 | 12250 | 12250 | 30 |
| 496 | 20240806 | 111400 | 1431169010 | 12250 | 12300 | 12320 | 12250 | 575 |
| 497 | 20240806 | 111300 | 1424103830 | 12240 | 12240 | 12240 | 12240 | 0 |
| 498 | 20240806 | 111200 | 1424103830 | 12240 | 12240 | 12240 | 12240 | 0 |
| 499 | 20240806 | 111100 | 1424103830 | 12240 | 12240 | 12240 | 12240 | 90 |
| 500 | 20240806 | 111000 | 1423002230 | 12200 | 12200 | 12200 | 12200 | 0 |
| 501 | 20240806 | 110900 | 1423002230 | 12200 | 12220 | 12220 | 12200 | 1193 |
| 502 | 20240806 | 110800 | 1408433780 | 12230 | 12270 | 12270 | 12230 | 810 |
| 503 | 20240806 | 110700 | 1398509590 | 12270 | 12270 | 12270 | 12270 | 50 |
| 504 | 20240806 | 110600 | 1397896090 | 12270 | 12370 | 12380 | 12270 | 372 |
| 505 | 20240806 | 110500 | 1393302730 | 12370 | 12380 | 12380 | 12320 | 201 |
| 506 | 20240806 | 110400 | 1390820360 | 12380 | 12380 | 12380 | 12380 | 40 |
| 507 | 20240806 | 110300 | 1390325160 | 12370 | 12330 | 12370 | 12330 | 468 |
| 508 | 20240806 | 110200 | 1384543840 | 12330 | 12290 | 12330 | 12290 | 550 |
| 509 | 20240806 | 110100 | 1377765100 | 12290 | 12290 | 12290 | 12290 | 11 |
| 510 | 20240806 | 110000 | 1377629910 | 12290 | 12270 | 12290 | 12270 | 338 |
| 511 | 20240806 | 105900 | 1373480530 | 12270 | 12270 | 12270 | 12270 | 5 |
| 512 | 20240806 | 105800 | 1373419180 | 12240 | 12240 | 12240 | 12240 | 1 |
| 513 | 20240806 | 105700 | 1373406940 | 12270 | 12270 | 12270 | 12270 | 30 |
| 514 | 20240806 | 105600 | 1373038840 | 12230 | 12230 | 12230 | 12230 | 43 |
| 515 | 20240806 | 105500 | 1372512950 | 12230 | 12230 | 12230 | 12230 | 4 |
| 516 | 20240806 | 105400 | 1372464030 | 12230 | 12230 | 12230 | 12230 | 0 |
| 517 | 20240806 | 105300 | 1372464030 | 12230 | 12230 | 12230 | 12230 | 2 |
| 518 | 20240806 | 105200 | 1372439570 | 12230 | 12230 | 12230 | 12230 | 0 |
| 519 | 20240806 | 105100 | 1372439570 | 12230 | 12270 | 12270 | 12230 | 30 |
| 520 | 20240806 | 105000 | 1372072550 | 12290 | 12290 | 12290 | 12290 | 2 |
| 521 | 20240806 | 104900 | 1372047970 | 12290 | 12220 | 12290 | 12220 | 263 |
| 522 | 20240806 | 104800 | 1368816470 | 12250 | 12210 | 12250 | 12210 | 241 |
| 523 | 20240806 | 104700 | 1365869070 | 12150 | 12150 | 12150 | 12150 | 50 |
| 524 | 20240806 | 104600 | 1365261570 | 12150 | 12200 | 12200 | 12150 | 205 |
| 525 | 20240806 | 104500 | 1362770570 | 12200 | 12140 | 12200 | 12140 | 652 |
| 526 | 20240806 | 104400 | 1354843010 | 12140 | 12080 | 12170 | 12080 | 433 |
| 527 | 20240806 | 104300 | 1349601550 | 12070 | 12080 | 12200 | 12060 | 516 |
| 528 | 20240806 | 104200 | 1343360250 | 12080 | 12110 | 12110 | 12080 | 221 |
| 529 | 20240806 | 104100 | 1340687850 | 12110 | 12250 | 12250 | 12100 | 3470 |
| 530 | 20240806 | 104000 | 1298549070 | 12300 | 12300 | 12300 | 12300 | 185 |
| 531 | 20240806 | 103900 | 1296273570 | 12280 | 12290 | 12290 | 12280 | 290 |
| 532 | 20240806 | 103800 | 1292710490 | 12310 | 12310 | 12310 | 12310 | 10 |
| 533 | 20240806 | 103700 | 1292587390 | 12310 | 12320 | 12320 | 12300 | 91 |
| 534 | 20240806 | 103600 | 1291466710 | 12320 | 12280 | 12340 | 12250 | 319 |
| 535 | 20240806 | 103500 | 1287552680 | 12280 | 12280 | 12290 | 12280 | 151 |
| 536 | 20240806 | 103400 | 1285698340 | 12270 | 12270 | 12270 | 12270 | 50 |
| 537 | 20240806 | 103300 | 1285084840 | 12260 | 12330 | 12330 | 12260 | 1462 |
| 538 | 20240806 | 103200 | 1267106850 | 12330 | 12370 | 12370 | 12330 | 251 |
| 539 | 20240806 | 103100 | 1264008820 | 12400 | 12420 | 12420 | 12400 | 225 |
| 540 | 20240806 | 103000 | 1261214570 | 12430 | 12420 | 12430 | 12420 | 198 |
| 541 | 20240806 | 102900 | 1258754430 | 12420 | 12440 | 12440 | 12420 | 764 |
| 542 | 20240806 | 102800 | 1249250380 | 12440 | 12470 | 12470 | 12440 | 141 |
| 543 | 20240806 | 102700 | 1247496050 | 12480 | 12480 | 12480 | 12480 | 206 |
| 544 | 20240806 | 102600 | 1244925170 | 12500 | 12460 | 12500 | 12460 | 954 |
| 545 | 20240806 | 102500 | 1233035690 | 12460 | 12500 | 12500 | 12460 | 13 |
| 546 | 20240806 | 102400 | 1232873350 | 12480 | 12490 | 12490 | 12480 | 196 |
| 547 | 20240806 | 102300 | 1230427210 | 12500 | 12540 | 12540 | 12500 | 864 |
| 548 | 20240806 | 102200 | 1219610220 | 12540 | 12540 | 12610 | 12540 | 54 |
| 549 | 20240806 | 102100 | 1218932880 | 12540 | 12550 | 12550 | 12540 | 145 |
| 550 | 20240806 | 102000 | 1217113330 | 12550 | 12570 | 12570 | 12540 | 454 |
| 551 | 20240806 | 101900 | 1211413580 | 12630 | 12570 | 12630 | 12560 | 95 |
| 552 | 20240806 | 101800 | 1210219450 | 12570 | 12630 | 12630 | 12570 | 1866 |
| 553 | 20240806 | 101700 | 1186725270 | 12670 | 12670 | 12670 | 12670 | 52 |
| 554 | 20240806 | 101600 | 1186066430 | 12670 | 12670 | 12670 | 12670 | 22 |
| 555 | 20240806 | 101500 | 1185787690 | 12670 | 12650 | 12670 | 12650 | 92 |
| 556 | 20240806 | 101400 | 1184622250 | 12650 | 12680 | 12680 | 12650 | 229 |
| 557 | 20240806 | 101300 | 1181720030 | 12680 | 12610 | 12680 | 12610 | 415 |
| 558 | 20240806 | 101200 | 1176473120 | 12600 | 12590 | 12650 | 12590 | 596 |
| 559 | 20240806 | 101100 | 1168963250 | 12650 | 12630 | 12660 | 12570 | 338 |
| 560 | 20240806 | 101000 | 1164699610 | 12630 | 12630 | 12630 | 12630 | 10 |
| 561 | 20240806 | 100900 | 1164573310 | 12660 | 12620 | 12660 | 12620 | 207 |
| 562 | 20240806 | 100800 | 1161956510 | 12620 | 12670 | 12670 | 12570 | 1009 |
| 563 | 20240806 | 100700 | 1149210730 | 12670 | 12720 | 12720 | 12670 | 685 |
| 564 | 20240806 | 100600 | 1140511710 | 12730 | 12700 | 12730 | 12700 | 567 |
| 565 | 20240806 | 100500 | 1133297170 | 12720 | 12720 | 12720 | 12720 | 53 |
| 566 | 20240806 | 100400 | 1132623010 | 12720 | 12680 | 12720 | 12680 | 184 |
| 567 | 20240806 | 100300 | 1130288090 | 12670 | 12670 | 12700 | 12670 | 46 |
| 568 | 20240806 | 100200 | 1129705240 | 12730 | 12730 | 12730 | 12730 | 5 |
| 569 | 20240806 | 100100 | 1129641590 | 12730 | 12730 | 12730 | 12730 | 1 |
| 570 | 20240806 | 100000 | 1129628860 | 12740 | 12730 | 12740 | 12730 | 101 |
| 571 | 20240806 | 095900 | 1128343120 | 12730 | 12730 | 12730 | 12730 | 288 |
| 572 | 20240806 | 095800 | 1124676880 | 12730 | 12660 | 12730 | 12650 | 31 |
| 573 | 20240806 | 095700 | 1124284470 | 12740 | 12740 | 12740 | 12740 | 44 |
| 574 | 20240806 | 095600 | 1123723910 | 12700 | 12650 | 12700 | 12650 | 2704 |
| 575 | 20240806 | 095500 | 1089435210 | 12640 | 12650 | 12650 | 12610 | 115 |
| 576 | 20240806 | 095400 | 1087981830 | 12640 | 12640 | 12650 | 12640 | 849 |
| 577 | 20240806 | 095300 | 1077248390 | 12640 | 12620 | 12650 | 12620 | 832 |
| 578 | 20240806 | 095200 | 1066736900 | 12620 | 12560 | 12620 | 12560 | 9269 |
| 579 | 20240806 | 095100 | 949910010 | 12540 | 12590 | 12590 | 12540 | 664 |
| 580 | 20240806 | 095000 | 941570980 | 12600 | 12620 | 12620 | 12600 | 16 |
| 581 | 20240806 | 094900 | 941369360 | 12620 | 12620 | 12620 | 12560 | 104 |
| 582 | 20240806 | 094800 | 940062880 | 12620 | 12620 | 12620 | 12590 | 380 |
| 583 | 20240806 | 094700 | 935268780 | 12620 | 12570 | 12640 | 12570 | 2724 |
| 584 | 20240806 | 094600 | 900969500 | 12570 | 12570 | 12570 | 12570 | 50 |
| 585 | 20240806 | 094500 | 900341000 | 12570 | 12500 | 12570 | 12450 | 1397 |
| 586 | 20240806 | 094400 | 882826050 | 12540 | 12530 | 12540 | 12530 | 70 |
| 587 | 20240806 | 094300 | 881948460 | 12480 | 12510 | 12550 | 12480 | 680 |
| 588 | 20240806 | 094200 | 873447440 | 12510 | 12440 | 12560 | 12440 | 2145 |
| 589 | 20240806 | 094100 | 846575260 | 12500 | 12480 | 12540 | 12410 | 1663 |
| 590 | 20240806 | 094000 | 825839690 | 12530 | 12480 | 12530 | 12430 | 687 |
| 591 | 20240806 | 093900 | 817250320 | 12400 | 12470 | 12470 | 12400 | 563 |
| 592 | 20240806 | 093800 | 810267680 | 12470 | 12370 | 12470 | 12370 | 627 |
| 593 | 20240806 | 093700 | 802485430 | 12370 | 12460 | 12470 | 12340 | 2315 |
| 594 | 20240806 | 093600 | 773818950 | 12460 | 12500 | 12500 | 12460 | 643 |
| 595 | 20240806 | 093500 | 765790830 | 12580 | 12500 | 12580 | 12500 | 489 |
| 596 | 20240806 | 093400 | 759678170 | 12500 | 12540 | 12590 | 12500 | 2548 |
| 597 | 20240806 | 093300 | 727690560 | 12540 | 12530 | 12540 | 12530 | 599 |
| 598 | 20240806 | 093200 | 720180060 | 12530 | 12500 | 12530 | 12480 | 860 |
| 599 | 20240806 | 093100 | 709410560 | 12530 | 12430 | 12530 | 12380 | 3313 |
| 600 | 20240806 | 093000 | 668066160 | 12460 | 12400 | 12460 | 12400 | 293 |
| 601 | 20240806 | 092900 | 664416600 | 12390 | 12430 | 12430 | 12370 | 207 |
| 602 | 20240806 | 092800 | 661850670 | 12430 | 12480 | 12490 | 12420 | 870 |
| 603 | 20240806 | 092700 | 651033010 | 12450 | 12400 | 12450 | 12400 | 1203 |
| 604 | 20240806 | 092600 | 636070280 | 12400 | 12480 | 12490 | 12400 | 1699 |
| 605 | 20240806 | 092500 | 614914270 | 12490 | 12350 | 12490 | 12350 | 583 |
| 606 | 20240806 | 092400 | 607641970 | 12450 | 12350 | 12450 | 12280 | 4610 |
| 607 | 20240806 | 092300 | 550534680 | 12280 | 12300 | 12360 | 12280 | 208 |
| 608 | 20240806 | 092200 | 547978520 | 12330 | 12370 | 12370 | 12330 | 200 |
| 609 | 20240806 | 092100 | 545511510 | 12380 | 12380 | 12380 | 12380 | 354 |
| 610 | 20240806 | 092000 | 541128990 | 12400 | 12360 | 12410 | 12360 | 485 |
| 611 | 20240806 | 091900 | 535120450 | 12380 | 12300 | 12380 | 12300 | 1580 |
| 612 | 20240806 | 091800 | 515656050 | 12310 | 12310 | 12310 | 12310 | 240 |
| 613 | 20240806 | 091700 | 512701650 | 12220 | 12220 | 12330 | 12200 | 281 |
| 614 | 20240806 | 091600 | 509249320 | 12350 | 12160 | 12350 | 12160 | 972 |
| 615 | 20240806 | 091500 | 497292170 | 12290 | 12160 | 12290 | 12120 | 311 |
| 616 | 20240806 | 091400 | 493502690 | 12180 | 12220 | 12220 | 11810 | 1108 |
| 617 | 20240806 | 091300 | 480207020 | 12220 | 12250 | 12320 | 12200 | 2280 |
| 618 | 20240806 | 091200 | 452338070 | 12240 | 12200 | 12250 | 12200 | 765 |
| 619 | 20240806 | 091100 | 442996920 | 12200 | 11900 | 12200 | 11810 | 4104 |
| 620 | 20240806 | 091000 | 394003890 | 11900 | 11870 | 11910 | 11870 | 651 |
| 621 | 20240806 | 090900 | 386255330 | 11810 | 11910 | 11930 | 11810 | 2070 |
| 622 | 20240806 | 090800 | 361750050 | 11910 | 12010 | 12010 | 11910 | 2010 |
| 623 | 20240806 | 090700 | 337720530 | 12100 | 12020 | 12100 | 12000 | 580 |
| 624 | 20240806 | 090600 | 330741430 | 12100 | 12430 | 12450 | 12100 | 4030 |
| 625 | 20240806 | 090500 | 281325580 | 12430 | 12320 | 12430 | 12320 | 2703 |
| 626 | 20240806 | 090400 | 247891620 | 12330 | 12310 | 12330 | 12290 | 1323 |
| 627 | 20240806 | 090300 | 231587440 | 12310 | 12330 | 12330 | 12310 | 4 |
| 628 | 20240806 | 090200 | 231538180 | 12340 | 12200 | 12340 | 12200 | 518 |
| 629 | 20240806 | 090100 | 225147720 | 12100 | 12140 | 12280 | 11900 | 9799 |
| 630 | 20240806 | 090000 | 106633380 | 12100 | 11900 | 12140 | 11900 | 7574 |