30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 190900 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 3547 |
| 3 | 20240805 | 190800 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 4 | 20240805 | 190700 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 5 | 20240805 | 190600 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 6 | 20240805 | 190500 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 7 | 20240805 | 190400 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 8 | 20240805 | 190300 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 9 | 20240805 | 190200 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 10 | 20240805 | 190100 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 11 | 20240805 | 190000 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 12 | 20240805 | 185900 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 13 | 20240805 | 185800 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 14 | 20240805 | 185700 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 15 | 20240805 | 185600 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 16 | 20240805 | 185500 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 17 | 20240805 | 185400 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 18 | 20240805 | 185300 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 19 | 20240805 | 185200 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 20 | 20240805 | 185100 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 21 | 20240805 | 185000 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 22 | 20240805 | 184900 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 23 | 20240805 | 184800 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 24 | 20240805 | 184700 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 25 | 20240805 | 184600 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 26 | 20240805 | 184500 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 27 | 20240805 | 184400 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 28 | 20240805 | 184300 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 29 | 20240805 | 184200 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 30 | 20240805 | 184100 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 31 | 20240805 | 184000 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 32 | 20240805 | 183900 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 3547 |
| 33 | 20240805 | 183800 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 34 | 20240805 | 183700 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 35 | 20240805 | 183600 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 36 | 20240805 | 183500 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 37 | 20240805 | 183400 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 38 | 20240805 | 183300 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 39 | 20240805 | 183200 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 40 | 20240805 | 183100 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 41 | 20240805 | 183000 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 42 | 20240805 | 182900 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 43 | 20240805 | 182800 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 44 | 20240805 | 182700 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 45 | 20240805 | 182600 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 46 | 20240805 | 182500 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 47 | 20240805 | 182400 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 48 | 20240805 | 182300 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 49 | 20240805 | 182200 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 50 | 20240805 | 182100 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 51 | 20240805 | 182000 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 52 | 20240805 | 181900 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 53 | 20240805 | 181800 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 54 | 20240805 | 181700 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 55 | 20240805 | 181600 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 56 | 20240805 | 181500 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 57 | 20240805 | 181400 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 58 | 20240805 | 181300 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 59 | 20240805 | 181200 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 60 | 20240805 | 181100 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 61 | 20240805 | 181000 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 62 | 20240805 | 180900 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 3547 |
| 63 | 20240805 | 180800 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 64 | 20240805 | 180700 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 65 | 20240805 | 180600 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 66 | 20240805 | 180500 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 67 | 20240805 | 180400 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 68 | 20240805 | 180300 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 69 | 20240805 | 180200 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 70 | 20240805 | 180100 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 71 | 20240805 | 180000 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 72 | 20240805 | 175900 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 73 | 20240805 | 175800 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 74 | 20240805 | 175700 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 75 | 20240805 | 175600 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 76 | 20240805 | 175500 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 77 | 20240805 | 175400 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 78 | 20240805 | 175300 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 79 | 20240805 | 175200 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 80 | 20240805 | 175100 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 81 | 20240805 | 175000 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 82 | 20240805 | 174900 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 83 | 20240805 | 174800 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 84 | 20240805 | 174700 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 85 | 20240805 | 174600 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 86 | 20240805 | 174500 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 87 | 20240805 | 174400 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 88 | 20240805 | 174300 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 89 | 20240805 | 174200 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 90 | 20240805 | 174100 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 91 | 20240805 | 174000 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 92 | 20240805 | 173900 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 3547 |
| 93 | 20240805 | 173800 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 94 | 20240805 | 173700 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 95 | 20240805 | 173600 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 96 | 20240805 | 173500 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 97 | 20240805 | 173400 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 98 | 20240805 | 173300 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 99 | 20240805 | 173200 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 100 | 20240805 | 173100 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 101 | 20240805 | 173000 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 102 | 20240805 | 172900 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 103 | 20240805 | 172800 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 104 | 20240805 | 172700 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 105 | 20240805 | 172600 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 106 | 20240805 | 172500 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 107 | 20240805 | 172400 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 108 | 20240805 | 172300 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 109 | 20240805 | 172200 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 110 | 20240805 | 172100 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 111 | 20240805 | 172000 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 112 | 20240805 | 171900 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 113 | 20240805 | 171800 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 114 | 20240805 | 171700 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 115 | 20240805 | 171600 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 116 | 20240805 | 171500 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 117 | 20240805 | 171400 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 118 | 20240805 | 171300 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 119 | 20240805 | 171200 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 120 | 20240805 | 171100 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 121 | 20240805 | 171000 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 122 | 20240805 | 170900 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 3547 |
| 123 | 20240805 | 170800 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 124 | 20240805 | 170700 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 125 | 20240805 | 170600 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 126 | 20240805 | 170500 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 127 | 20240805 | 170400 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 128 | 20240805 | 170300 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 129 | 20240805 | 170200 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 130 | 20240805 | 170100 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 131 | 20240805 | 170000 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 132 | 20240805 | 165900 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 133 | 20240805 | 165800 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 134 | 20240805 | 165700 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 135 | 20240805 | 165600 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 136 | 20240805 | 165500 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 137 | 20240805 | 165400 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 138 | 20240805 | 165300 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 139 | 20240805 | 165200 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 140 | 20240805 | 165100 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 141 | 20240805 | 165000 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 142 | 20240805 | 164900 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 143 | 20240805 | 164800 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 144 | 20240805 | 164700 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 145 | 20240805 | 164600 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 146 | 20240805 | 164500 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 147 | 20240805 | 164400 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 148 | 20240805 | 164300 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 149 | 20240805 | 164200 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 150 | 20240805 | 164100 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 151 | 20240805 | 164000 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 152 | 20240805 | 163900 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 3547 |
| 153 | 20240805 | 163800 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 154 | 20240805 | 163700 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 155 | 20240805 | 163600 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 156 | 20240805 | 163500 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 157 | 20240805 | 163400 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 158 | 20240805 | 163300 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 159 | 20240805 | 163200 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 160 | 20240805 | 163100 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 161 | 20240805 | 163000 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 162 | 20240805 | 162900 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 163 | 20240805 | 162800 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 164 | 20240805 | 162700 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 165 | 20240805 | 162600 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 166 | 20240805 | 162500 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 167 | 20240805 | 162400 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 168 | 20240805 | 162300 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 169 | 20240805 | 162200 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 170 | 20240805 | 162100 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 171 | 20240805 | 162000 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 172 | 20240805 | 161900 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 173 | 20240805 | 161800 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 174 | 20240805 | 161700 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 175 | 20240805 | 161600 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 176 | 20240805 | 161500 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 177 | 20240805 | 161400 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 178 | 20240805 | 161300 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 179 | 20240805 | 161200 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 180 | 20240805 | 161100 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 181 | 20240805 | 161000 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 182 | 20240805 | 160900 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 3547 |
| 183 | 20240805 | 160800 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 184 | 20240805 | 160700 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 185 | 20240805 | 160600 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 186 | 20240805 | 160500 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 187 | 20240805 | 160400 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 188 | 20240805 | 160300 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 189 | 20240805 | 160200 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 190 | 20240805 | 160100 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 191 | 20240805 | 160000 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 192 | 20240805 | 155900 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 193 | 20240805 | 155800 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 194 | 20240805 | 155700 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 195 | 20240805 | 155600 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 196 | 20240805 | 155500 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 197 | 20240805 | 155400 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 198 | 20240805 | 155300 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 199 | 20240805 | 155200 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 200 | 20240805 | 155100 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 201 | 20240805 | 155000 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 202 | 20240805 | 154900 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 203 | 20240805 | 154800 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 204 | 20240805 | 154700 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 205 | 20240805 | 154600 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 206 | 20240805 | 154500 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 207 | 20240805 | 154400 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 208 | 20240805 | 154300 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 209 | 20240805 | 154200 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 210 | 20240805 | 154100 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 211 | 20240805 | 154000 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 212 | 20240805 | 153900 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 3547 |
| 213 | 20240805 | 153800 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 214 | 20240805 | 153700 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 215 | 20240805 | 153600 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 216 | 20240805 | 153500 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 217 | 20240805 | 153400 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 218 | 20240805 | 153300 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 219 | 20240805 | 153200 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 220 | 20240805 | 153100 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 0 |
| 221 | 20240805 | 153000 | 2735319620 | 6390 | 6390 | 6390 | 6390 | 3547 |
| 222 | 20240805 | 152900 | 2712654290 | 6390 | 6390 | 6390 | 6390 | 0 |
| 223 | 20240805 | 152800 | 2712654290 | 6390 | 6390 | 6390 | 6390 | 0 |
| 224 | 20240805 | 152700 | 2712654290 | 6390 | 6390 | 6390 | 6390 | 0 |
| 225 | 20240805 | 152600 | 2712654290 | 6390 | 6390 | 6390 | 6390 | 0 |
| 226 | 20240805 | 152500 | 2712654290 | 6390 | 6390 | 6390 | 6390 | 0 |
| 227 | 20240805 | 152400 | 2712654290 | 6390 | 6390 | 6390 | 6390 | 0 |
| 228 | 20240805 | 152300 | 2712654290 | 6390 | 6390 | 6390 | 6390 | 0 |
| 229 | 20240805 | 152200 | 2712654290 | 6390 | 6390 | 6390 | 6390 | 0 |
| 230 | 20240805 | 152100 | 2712654290 | 6390 | 6390 | 6390 | 6390 | 0 |
| 231 | 20240805 | 152000 | 2712654290 | 6390 | 6390 | 6390 | 6390 | 0 |
| 232 | 20240805 | 151900 | 2712654290 | 6390 | 6370 | 6420 | 6370 | 2487 |
| 233 | 20240805 | 151800 | 2696789650 | 6430 | 6400 | 6430 | 6370 | 1811 |
| 234 | 20240805 | 151700 | 2685179710 | 6400 | 6370 | 6410 | 6370 | 1616 |
| 235 | 20240805 | 151600 | 2674823930 | 6370 | 6350 | 6370 | 6350 | 2631 |
| 236 | 20240805 | 151500 | 2658083300 | 6340 | 6340 | 6340 | 6280 | 1379 |
| 237 | 20240805 | 151400 | 2649382940 | 6350 | 6340 | 6350 | 6340 | 358 |
| 238 | 20240805 | 151300 | 2647110840 | 6340 | 6290 | 6340 | 6290 | 202 |
| 239 | 20240805 | 151200 | 2645840160 | 6290 | 6330 | 6330 | 6290 | 4062 |
| 240 | 20240805 | 151100 | 2620223320 | 6330 | 6320 | 6330 | 6320 | 318 |
| 241 | 20240805 | 151000 | 2618210560 | 6320 | 6370 | 6370 | 6320 | 1046 |
| 242 | 20240805 | 150900 | 2611567220 | 6360 | 6370 | 6370 | 6350 | 331 |
| 243 | 20240805 | 150800 | 2609462770 | 6360 | 6370 | 6380 | 6360 | 171 |
| 244 | 20240805 | 150700 | 2608374080 | 6370 | 6390 | 6390 | 6370 | 582 |
| 245 | 20240805 | 150600 | 2604656370 | 6390 | 6390 | 6430 | 6350 | 1058 |
| 246 | 20240805 | 150500 | 2597899090 | 6390 | 6430 | 6430 | 6390 | 1729 |
| 247 | 20240805 | 150400 | 2586849790 | 6430 | 6420 | 6430 | 6420 | 532 |
| 248 | 20240805 | 150300 | 2583430340 | 6420 | 6450 | 6450 | 6420 | 58 |
| 249 | 20240805 | 150200 | 2583056890 | 6450 | 6390 | 6450 | 6380 | 902 |
| 250 | 20240805 | 150100 | 2577275150 | 6380 | 6350 | 6380 | 6350 | 1838 |
| 251 | 20240805 | 150000 | 2565567060 | 6350 | 6310 | 6350 | 6300 | 1054 |
| 252 | 20240805 | 145900 | 2558875410 | 6350 | 6330 | 6350 | 6290 | 8634 |
| 253 | 20240805 | 145800 | 2504473890 | 6330 | 6320 | 6360 | 6300 | 2966 |
| 254 | 20240805 | 145700 | 2485713060 | 6320 | 6330 | 6330 | 6320 | 29 |
| 255 | 20240805 | 145600 | 2485529610 | 6330 | 6330 | 6330 | 6310 | 350 |
| 256 | 20240805 | 145500 | 2483314710 | 6330 | 6310 | 6330 | 6300 | 1366 |
| 257 | 20240805 | 145400 | 2474701570 | 6330 | 6310 | 6370 | 6300 | 3413 |
| 258 | 20240805 | 145300 | 2453108240 | 6300 | 6350 | 6380 | 6300 | 8279 |
| 259 | 20240805 | 145200 | 2400839960 | 6350 | 6380 | 6380 | 6340 | 1882 |
| 260 | 20240805 | 145100 | 2388863990 | 6370 | 6360 | 6370 | 6360 | 316 |
| 261 | 20240805 | 145000 | 2386852660 | 6380 | 6380 | 6380 | 6360 | 175 |
| 262 | 20240805 | 144900 | 2385738480 | 6390 | 6400 | 6400 | 6390 | 1363 |
| 263 | 20240805 | 144800 | 2377028790 | 6390 | 6390 | 6390 | 6390 | 200 |
| 264 | 20240805 | 144700 | 2375750790 | 6390 | 6370 | 6480 | 6340 | 464 |
| 265 | 20240805 | 144600 | 2372789320 | 6380 | 6490 | 6510 | 6340 | 2839 |
| 266 | 20240805 | 144500 | 2354540690 | 6490 | 6540 | 6540 | 6490 | 10791 |
| 267 | 20240805 | 144400 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 268 | 20240805 | 144300 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 269 | 20240805 | 144200 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 270 | 20240805 | 144100 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 271 | 20240805 | 144000 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 272 | 20240805 | 143900 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 273 | 20240805 | 143800 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 274 | 20240805 | 143700 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 275 | 20240805 | 143600 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 276 | 20240805 | 143500 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 277 | 20240805 | 143400 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 278 | 20240805 | 143300 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 279 | 20240805 | 143200 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 280 | 20240805 | 143100 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 281 | 20240805 | 143000 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 282 | 20240805 | 142900 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 283 | 20240805 | 142800 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 284 | 20240805 | 142700 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 285 | 20240805 | 142600 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 286 | 20240805 | 142500 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 287 | 20240805 | 142400 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 288 | 20240805 | 142300 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 289 | 20240805 | 142200 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 290 | 20240805 | 142100 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 291 | 20240805 | 142000 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 292 | 20240805 | 141900 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 293 | 20240805 | 141800 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 294 | 20240805 | 141700 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 295 | 20240805 | 141600 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 296 | 20240805 | 141500 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 297 | 20240805 | 141400 | 2284121770 | 6550 | 6550 | 6550 | 6550 | 2334 |
| 298 | 20240805 | 141300 | 2268834070 | 6560 | 6570 | 6570 | 6560 | 978 |
| 299 | 20240805 | 141200 | 2262417010 | 6570 | 6570 | 6570 | 6570 | 46 |
| 300 | 20240805 | 141100 | 2262114790 | 6560 | 6560 | 6560 | 6560 | 0 |
| 301 | 20240805 | 141000 | 2262114790 | 6560 | 6560 | 6560 | 6560 | 80 |
| 302 | 20240805 | 140900 | 2261589990 | 6560 | 6560 | 6560 | 6560 | 1532 |
| 303 | 20240805 | 140800 | 2251540070 | 6560 | 6570 | 6570 | 6560 | 134 |
| 304 | 20240805 | 140700 | 2250659720 | 6560 | 6570 | 6580 | 6560 | 750 |
| 305 | 20240805 | 140600 | 2245732250 | 6570 | 6570 | 6580 | 6570 | 221 |
| 306 | 20240805 | 140500 | 2244280270 | 6580 | 6580 | 6580 | 6570 | 220 |
| 307 | 20240805 | 140400 | 2242834670 | 6580 | 6580 | 6580 | 6570 | 775 |
| 308 | 20240805 | 140300 | 2237742200 | 6580 | 6580 | 6580 | 6580 | 0 |
| 309 | 20240805 | 140200 | 2237742200 | 6580 | 6580 | 6580 | 6580 | 206 |
| 310 | 20240805 | 140100 | 2236386720 | 6580 | 6570 | 6580 | 6570 | 758 |
| 311 | 20240805 | 140000 | 2231401080 | 6570 | 6570 | 6570 | 6570 | 2628 |
| 312 | 20240805 | 135900 | 2214135120 | 6570 | 6570 | 6580 | 6570 | 1654 |
| 313 | 20240805 | 135800 | 2203262510 | 6580 | 6580 | 6580 | 6580 | 4 |
| 314 | 20240805 | 135700 | 2203236190 | 6570 | 6590 | 6590 | 6570 | 3455 |
| 315 | 20240805 | 135600 | 2180507590 | 6600 | 6600 | 6600 | 6600 | 253 |
| 316 | 20240805 | 135500 | 2178837790 | 6600 | 6600 | 6600 | 6590 | 1134 |
| 317 | 20240805 | 135400 | 2171364190 | 6600 | 6610 | 6610 | 6600 | 1930 |
| 318 | 20240805 | 135300 | 2158626090 | 6610 | 6610 | 6610 | 6610 | 504 |
| 319 | 20240805 | 135200 | 2155294650 | 6610 | 6600 | 6610 | 6600 | 272 |
| 320 | 20240805 | 135100 | 2153496850 | 6600 | 6600 | 6600 | 6600 | 2130 |
| 321 | 20240805 | 135000 | 2139438850 | 6610 | 6610 | 6610 | 6610 | 32 |
| 322 | 20240805 | 134900 | 2139227330 | 6610 | 6630 | 6630 | 6610 | 3844 |
| 323 | 20240805 | 134800 | 2113810400 | 6630 | 6630 | 6630 | 6630 | 0 |
| 324 | 20240805 | 134700 | 2113810400 | 6630 | 6630 | 6630 | 6630 | 14 |
| 325 | 20240805 | 134600 | 2113717580 | 6620 | 6620 | 6630 | 6620 | 922 |
| 326 | 20240805 | 134500 | 2107613740 | 6620 | 6640 | 6640 | 6610 | 6359 |
| 327 | 20240805 | 134400 | 2065477800 | 6640 | 6650 | 6650 | 6640 | 144 |
| 328 | 20240805 | 134300 | 2064521620 | 6650 | 6650 | 6650 | 6650 | 15 |
| 329 | 20240805 | 134200 | 2064421870 | 6660 | 6660 | 6660 | 6660 | 41 |
| 330 | 20240805 | 134100 | 2064148810 | 6660 | 6640 | 6660 | 6640 | 725 |
| 331 | 20240805 | 134000 | 2059334790 | 6640 | 6650 | 6650 | 6640 | 1350 |
| 332 | 20240805 | 133900 | 2050365310 | 6660 | 6640 | 6660 | 6640 | 314 |
| 333 | 20240805 | 133800 | 2048276270 | 6640 | 6650 | 6650 | 6640 | 102 |
| 334 | 20240805 | 133700 | 2047598970 | 6650 | 6650 | 6650 | 6650 | 28 |
| 335 | 20240805 | 133600 | 2047412770 | 6650 | 6650 | 6650 | 6650 | 28 |
| 336 | 20240805 | 133500 | 2047226570 | 6650 | 6650 | 6650 | 6650 | 309 |
| 337 | 20240805 | 133400 | 2045171720 | 6640 | 6640 | 6650 | 6640 | 595 |
| 338 | 20240805 | 133300 | 2041219900 | 6650 | 6650 | 6650 | 6650 | 1 |
| 339 | 20240805 | 133200 | 2041213250 | 6630 | 6630 | 6650 | 6630 | 1319 |
| 340 | 20240805 | 133100 | 2032448190 | 6630 | 6640 | 6640 | 6630 | 62 |
| 341 | 20240805 | 133000 | 2032037030 | 6650 | 6640 | 6650 | 6640 | 217 |
| 342 | 20240805 | 132900 | 2030596050 | 6630 | 6610 | 6630 | 6610 | 27 |
| 343 | 20240805 | 132800 | 2030417280 | 6620 | 6620 | 6620 | 6620 | 250 |
| 344 | 20240805 | 132700 | 2028762280 | 6620 | 6620 | 6620 | 6620 | 0 |
| 345 | 20240805 | 132600 | 2028762280 | 6620 | 6620 | 6620 | 6620 | 0 |
| 346 | 20240805 | 132500 | 2028762280 | 6620 | 6630 | 6630 | 6620 | 100 |
| 347 | 20240805 | 132400 | 2028099570 | 6630 | 6620 | 6630 | 6620 | 12505 |
| 348 | 20240805 | 132300 | 1945191520 | 6620 | 6610 | 6620 | 6610 | 1934 |
| 349 | 20240805 | 132200 | 1932405780 | 6610 | 6610 | 6610 | 6610 | 155 |
| 350 | 20240805 | 132100 | 1931381230 | 6630 | 6620 | 6640 | 6610 | 1639 |
| 351 | 20240805 | 132000 | 1920529070 | 6630 | 6630 | 6630 | 6630 | 5740 |
| 352 | 20240805 | 131900 | 1882472870 | 6630 | 6640 | 6640 | 6630 | 108 |
| 353 | 20240805 | 131800 | 1881755830 | 6640 | 6640 | 6640 | 6640 | 0 |
| 354 | 20240805 | 131700 | 1881755830 | 6640 | 6640 | 6640 | 6640 | 40 |
| 355 | 20240805 | 131600 | 1881490230 | 6630 | 6630 | 6630 | 6630 | 0 |
| 356 | 20240805 | 131500 | 1881490230 | 6630 | 6640 | 6640 | 6630 | 1217 |
| 357 | 20240805 | 131400 | 1873420390 | 6630 | 6630 | 6630 | 6630 | 0 |
| 358 | 20240805 | 131300 | 1873420390 | 6630 | 6640 | 6640 | 6630 | 1201 |
| 359 | 20240805 | 131200 | 1865445760 | 6640 | 6660 | 6660 | 6640 | 90 |
| 360 | 20240805 | 131100 | 1864848120 | 6660 | 6660 | 6660 | 6640 | 490 |
| 361 | 20240805 | 131000 | 1861592720 | 6640 | 6640 | 6640 | 6640 | 1 |
| 362 | 20240805 | 130900 | 1861586080 | 6650 | 6650 | 6650 | 6650 | 500 |
| 363 | 20240805 | 130800 | 1858261080 | 6650 | 6650 | 6670 | 6650 | 54 |
| 364 | 20240805 | 130700 | 1857901920 | 6670 | 6670 | 6670 | 6670 | 200 |
| 365 | 20240805 | 130600 | 1856567920 | 6640 | 6640 | 6640 | 6640 | 5160 |
| 366 | 20240805 | 130500 | 1822305520 | 6690 | 6640 | 6690 | 6640 | 15 |
| 367 | 20240805 | 130400 | 1822205220 | 6650 | 6680 | 6690 | 6640 | 4248 |
| 368 | 20240805 | 130300 | 1793891070 | 6680 | 6690 | 6690 | 6680 | 149 |
| 369 | 20240805 | 130200 | 1792894550 | 6690 | 6690 | 6700 | 6690 | 5065 |
| 370 | 20240805 | 130100 | 1759009600 | 6680 | 6680 | 6680 | 6680 | 0 |
| 371 | 20240805 | 130000 | 1759009600 | 6680 | 6700 | 6700 | 6680 | 2001 |
| 372 | 20240805 | 125900 | 1745629920 | 6700 | 6690 | 6700 | 6690 | 621 |
| 373 | 20240805 | 125800 | 1741469430 | 6700 | 6710 | 6710 | 6700 | 6767 |
| 374 | 20240805 | 125700 | 1696129800 | 6710 | 6710 | 6710 | 6710 | 10 |
| 375 | 20240805 | 125600 | 1696062700 | 6710 | 6700 | 6710 | 6700 | 16 |
| 376 | 20240805 | 125500 | 1695955490 | 6710 | 6710 | 6710 | 6710 | 18 |
| 377 | 20240805 | 125400 | 1695834710 | 6700 | 6700 | 6700 | 6700 | 300 |
| 378 | 20240805 | 125300 | 1693824710 | 6700 | 6700 | 6700 | 6700 | 0 |
| 379 | 20240805 | 125200 | 1693824710 | 6700 | 6700 | 6700 | 6700 | 10 |
| 380 | 20240805 | 125100 | 1693757710 | 6700 | 6700 | 6700 | 6700 | 542 |
| 381 | 20240805 | 125000 | 1690126310 | 6700 | 6700 | 6700 | 6700 | 0 |
| 382 | 20240805 | 124900 | 1690126310 | 6700 | 6700 | 6700 | 6700 | 50 |
| 383 | 20240805 | 124800 | 1689791310 | 6700 | 6710 | 6710 | 6700 | 60 |
| 384 | 20240805 | 124700 | 1689389210 | 6710 | 6700 | 6710 | 6700 | 800 |
| 385 | 20240805 | 124600 | 1684028210 | 6710 | 6710 | 6710 | 6700 | 2065 |
| 386 | 20240805 | 124500 | 1670172610 | 6710 | 6710 | 6710 | 6710 | 697 |
| 387 | 20240805 | 124400 | 1665495740 | 6710 | 6710 | 6710 | 6710 | 1303 |
| 388 | 20240805 | 124300 | 1656752610 | 6710 | 6700 | 6710 | 6700 | 201 |
| 389 | 20240805 | 124200 | 1655404900 | 6710 | 6700 | 6710 | 6700 | 574 |
| 390 | 20240805 | 124100 | 1651558730 | 6700 | 6710 | 6710 | 6700 | 154 |
| 391 | 20240805 | 124000 | 1650526900 | 6710 | 6700 | 6710 | 6700 | 152 |
| 392 | 20240805 | 123900 | 1649507000 | 6710 | 6720 | 6720 | 6710 | 21 |
| 393 | 20240805 | 123800 | 1649366000 | 6710 | 6710 | 6710 | 6710 | 0 |
| 394 | 20240805 | 123700 | 1649366000 | 6710 | 6700 | 6710 | 6700 | 1274 |
| 395 | 20240805 | 123600 | 1640819160 | 6700 | 6700 | 6700 | 6700 | 0 |
| 396 | 20240805 | 123500 | 1640819160 | 6700 | 6710 | 6710 | 6700 | 2107 |
| 397 | 20240805 | 123400 | 1626702250 | 6710 | 6710 | 6710 | 6710 | 1 |
| 398 | 20240805 | 123300 | 1626695540 | 6710 | 6710 | 6710 | 6710 | 0 |
| 399 | 20240805 | 123200 | 1626695540 | 6710 | 6710 | 6710 | 6710 | 30 |
| 400 | 20240805 | 123100 | 1626494240 | 6710 | 6710 | 6710 | 6710 | 0 |
| 401 | 20240805 | 123000 | 1626494240 | 6710 | 6710 | 6710 | 6710 | 120 |
| 402 | 20240805 | 122900 | 1625689040 | 6700 | 6710 | 6710 | 6700 | 373 |
| 403 | 20240805 | 122800 | 1623189440 | 6710 | 6710 | 6710 | 6710 | 231 |
| 404 | 20240805 | 122700 | 1621639430 | 6700 | 6710 | 6710 | 6700 | 55 |
| 405 | 20240805 | 122600 | 1621270880 | 6710 | 6710 | 6720 | 6700 | 358 |
| 406 | 20240805 | 122500 | 1618868410 | 6710 | 6720 | 6720 | 6710 | 230 |
| 407 | 20240805 | 122400 | 1617323210 | 6730 | 6730 | 6730 | 6730 | 20 |
| 408 | 20240805 | 122300 | 1617188610 | 6710 | 6710 | 6710 | 6710 | 0 |
| 409 | 20240805 | 122200 | 1617188610 | 6710 | 6710 | 6710 | 6710 | 1600 |
| 410 | 20240805 | 122100 | 1606452610 | 6730 | 6720 | 6730 | 6720 | 1177 |
| 411 | 20240805 | 122000 | 1598543070 | 6720 | 6690 | 6720 | 6690 | 12 |
| 412 | 20240805 | 121900 | 1598462490 | 6690 | 6690 | 6690 | 6690 | 7251 |
| 413 | 20240805 | 121800 | 1549953300 | 6690 | 6720 | 6720 | 6690 | 4401 |
| 414 | 20240805 | 121700 | 1520467160 | 6700 | 6710 | 6710 | 6700 | 1300 |
| 415 | 20240805 | 121600 | 1511757060 | 6700 | 6700 | 6700 | 6700 | 0 |
| 416 | 20240805 | 121500 | 1511757060 | 6700 | 6710 | 6710 | 6700 | 400 |
| 417 | 20240805 | 121400 | 1509077040 | 6700 | 6710 | 6710 | 6700 | 400 |
| 418 | 20240805 | 121300 | 1506396040 | 6700 | 6730 | 6730 | 6700 | 2001 |
| 419 | 20240805 | 121200 | 1492989010 | 6700 | 6710 | 6710 | 6700 | 2579 |
| 420 | 20240805 | 121100 | 1475709650 | 6700 | 6700 | 6700 | 6700 | 140 |
| 421 | 20240805 | 121000 | 1474771650 | 6700 | 6700 | 6700 | 6700 | 0 |
| 422 | 20240805 | 120900 | 1474771650 | 6700 | 6710 | 6710 | 6700 | 395 |
| 423 | 20240805 | 120800 | 1472124700 | 6700 | 6740 | 6740 | 6700 | 364 |
| 424 | 20240805 | 120700 | 1469682770 | 6740 | 6740 | 6740 | 6740 | 191 |
| 425 | 20240805 | 120600 | 1468395430 | 6740 | 6740 | 6740 | 6740 | 5 |
| 426 | 20240805 | 120500 | 1468361730 | 6700 | 6700 | 6710 | 6700 | 742 |
| 427 | 20240805 | 120400 | 1463390110 | 6730 | 6730 | 6730 | 6730 | 0 |
| 428 | 20240805 | 120300 | 1463390110 | 6730 | 6720 | 6730 | 6700 | 9041 |
| 429 | 20240805 | 120200 | 1402745850 | 6720 | 6720 | 6720 | 6720 | 0 |
| 430 | 20240805 | 120100 | 1402745850 | 6720 | 6730 | 6730 | 6720 | 70 |
| 431 | 20240805 | 120000 | 1402275440 | 6720 | 6720 | 6720 | 6720 | 0 |
| 432 | 20240805 | 115900 | 1402275440 | 6720 | 6730 | 6730 | 6720 | 50 |
| 433 | 20240805 | 115800 | 1401939270 | 6740 | 6740 | 6740 | 6740 | 5 |
| 434 | 20240805 | 115700 | 1401905570 | 6730 | 6730 | 6730 | 6730 | 0 |
| 435 | 20240805 | 115600 | 1401905570 | 6730 | 6730 | 6730 | 6730 | 21 |
| 436 | 20240805 | 115500 | 1401764240 | 6740 | 6740 | 6740 | 6740 | 0 |
| 437 | 20240805 | 115400 | 1401764240 | 6740 | 6740 | 6740 | 6720 | 12 |
| 438 | 20240805 | 115300 | 1401683380 | 6730 | 6720 | 6730 | 6720 | 2900 |
| 439 | 20240805 | 115200 | 1382168080 | 6720 | 6720 | 6720 | 6720 | 30 |
| 440 | 20240805 | 115100 | 1381966480 | 6730 | 6720 | 6730 | 6720 | 1001 |
| 441 | 20240805 | 115000 | 1375239750 | 6720 | 6720 | 6720 | 6720 | 1202 |
| 442 | 20240805 | 114900 | 1367162310 | 6720 | 6720 | 6720 | 6720 | 1709 |
| 443 | 20240805 | 114800 | 1355677830 | 6720 | 6720 | 6720 | 6720 | 201 |
| 444 | 20240805 | 114700 | 1354327110 | 6730 | 6720 | 6730 | 6720 | 85 |
| 445 | 20240805 | 114600 | 1353755350 | 6730 | 6730 | 6730 | 6730 | 16 |
| 446 | 20240805 | 114500 | 1353647670 | 6730 | 6730 | 6730 | 6730 | 12 |
| 447 | 20240805 | 114400 | 1353566910 | 6720 | 6720 | 6720 | 6720 | 0 |
| 448 | 20240805 | 114300 | 1353566910 | 6720 | 6720 | 6720 | 6720 | 176 |
| 449 | 20240805 | 114200 | 1352384190 | 6720 | 6720 | 6720 | 6720 | 0 |
| 450 | 20240805 | 114100 | 1352384190 | 6720 | 6720 | 6720 | 6720 | 12 |
| 451 | 20240805 | 114000 | 1352303550 | 6720 | 6730 | 6730 | 6720 | 13 |
| 452 | 20240805 | 113900 | 1352216110 | 6720 | 6720 | 6720 | 6720 | 500 |
| 453 | 20240805 | 113800 | 1348856110 | 6720 | 6740 | 6740 | 6720 | 642 |
| 454 | 20240805 | 113700 | 1344538470 | 6740 | 6740 | 6740 | 6740 | 0 |
| 455 | 20240805 | 113600 | 1344538470 | 6740 | 6740 | 6740 | 6720 | 1404 |
| 456 | 20240805 | 113500 | 1335095170 | 6740 | 6740 | 6740 | 6740 | 111 |
| 457 | 20240805 | 113400 | 1334347030 | 6730 | 6730 | 6730 | 6730 | 509 |
| 458 | 20240805 | 113300 | 1330921460 | 6730 | 6720 | 6730 | 6720 | 4981 |
| 459 | 20240805 | 113200 | 1297399920 | 6710 | 6710 | 6710 | 6700 | 18 |
| 460 | 20240805 | 113100 | 1297279200 | 6710 | 6710 | 6710 | 6710 | 45 |
| 461 | 20240805 | 113000 | 1296977250 | 6700 | 6700 | 6700 | 6700 | 348 |
| 462 | 20240805 | 112900 | 1294645650 | 6700 | 6710 | 6710 | 6700 | 715 |
| 463 | 20240805 | 112800 | 1289854940 | 6710 | 6710 | 6720 | 6710 | 2100 |
| 464 | 20240805 | 112700 | 1275762940 | 6710 | 6720 | 6720 | 6710 | 239 |
| 465 | 20240805 | 112600 | 1274157840 | 6710 | 6710 | 6710 | 6710 | 1026 |
| 466 | 20240805 | 112500 | 1267273380 | 6710 | 6710 | 6710 | 6710 | 500 |
| 467 | 20240805 | 112400 | 1263918380 | 6710 | 6710 | 6710 | 6710 | 480 |
| 468 | 20240805 | 112300 | 1260697580 | 6730 | 6730 | 6730 | 6730 | 3 |
| 469 | 20240805 | 112200 | 1260677390 | 6710 | 6710 | 6710 | 6710 | 755 |
| 470 | 20240805 | 112100 | 1255611340 | 6710 | 6710 | 6710 | 6710 | 2300 |
| 471 | 20240805 | 112000 | 1240178340 | 6710 | 6720 | 6720 | 6710 | 606 |
| 472 | 20240805 | 111900 | 1236106710 | 6730 | 6730 | 6730 | 6730 | 16 |
| 473 | 20240805 | 111800 | 1235999030 | 6730 | 6720 | 6730 | 6720 | 1000 |
| 474 | 20240805 | 111700 | 1229277530 | 6730 | 6730 | 6730 | 6720 | 696 |
| 475 | 20240805 | 111600 | 1224599840 | 6720 | 6720 | 6730 | 6720 | 208 |
| 476 | 20240805 | 111500 | 1223202040 | 6730 | 6730 | 6730 | 6730 | 154 |
| 477 | 20240805 | 111400 | 1222165620 | 6730 | 6730 | 6730 | 6730 | 6 |
| 478 | 20240805 | 111300 | 1222125240 | 6720 | 6730 | 6730 | 6720 | 265 |
| 479 | 20240805 | 111200 | 1220344340 | 6730 | 6720 | 6730 | 6720 | 878 |
| 480 | 20240805 | 111100 | 1214444050 | 6730 | 6720 | 6730 | 6720 | 732 |
| 481 | 20240805 | 111000 | 1209519000 | 6730 | 6730 | 6730 | 6730 | 1537 |
| 482 | 20240805 | 110900 | 1199174990 | 6740 | 6730 | 6740 | 6730 | 109 |
| 483 | 20240805 | 110800 | 1198441010 | 6730 | 6730 | 6750 | 6730 | 204 |
| 484 | 20240805 | 110700 | 1197068070 | 6730 | 6740 | 6740 | 6730 | 3909 |
| 485 | 20240805 | 110600 | 1170727000 | 6740 | 6740 | 6740 | 6740 | 166 |
| 486 | 20240805 | 110500 | 1169608160 | 6730 | 6740 | 6740 | 6730 | 2083 |
| 487 | 20240805 | 110400 | 1155576970 | 6750 | 6750 | 6750 | 6750 | 0 |
| 488 | 20240805 | 110300 | 1155576970 | 6750 | 6750 | 6750 | 6750 | 0 |
| 489 | 20240805 | 110200 | 1155576970 | 6750 | 6750 | 6750 | 6750 | 6 |
| 490 | 20240805 | 110100 | 1155536470 | 6750 | 6750 | 6750 | 6750 | 0 |
| 491 | 20240805 | 110000 | 1155536470 | 6750 | 6750 | 6750 | 6750 | 56 |
| 492 | 20240805 | 105900 | 1155158470 | 6740 | 6730 | 6740 | 6730 | 4275 |
| 493 | 20240805 | 105800 | 1126370230 | 6730 | 6730 | 6730 | 6730 | 241 |
| 494 | 20240805 | 105700 | 1124748300 | 6720 | 6720 | 6720 | 6720 | 0 |
| 495 | 20240805 | 105600 | 1124748300 | 6720 | 6720 | 6720 | 6720 | 2001 |
| 496 | 20240805 | 105500 | 1111301580 | 6720 | 6720 | 6720 | 6720 | 1 |
| 497 | 20240805 | 105400 | 1111294860 | 6730 | 6730 | 6730 | 6730 | 2693 |
| 498 | 20240805 | 105300 | 1093170970 | 6730 | 6730 | 6730 | 6730 | 0 |
| 499 | 20240805 | 105200 | 1093170970 | 6730 | 6730 | 6730 | 6730 | 57 |
| 500 | 20240805 | 105100 | 1092787360 | 6740 | 6730 | 6740 | 6730 | 197 |
| 501 | 20240805 | 105000 | 1091460050 | 6730 | 6730 | 6730 | 6730 | 3 |
| 502 | 20240805 | 104900 | 1091439860 | 6730 | 6740 | 6750 | 6730 | 2123 |
| 503 | 20240805 | 104800 | 1077131560 | 6750 | 6750 | 6750 | 6750 | 1 |
| 504 | 20240805 | 104700 | 1077124810 | 6750 | 6750 | 6750 | 6750 | 21 |
| 505 | 20240805 | 104600 | 1076983060 | 6730 | 6730 | 6730 | 6730 | 1 |
| 506 | 20240805 | 104500 | 1076976330 | 6760 | 6760 | 6760 | 6760 | 102 |
| 507 | 20240805 | 104400 | 1076286810 | 6760 | 6750 | 6760 | 6740 | 721 |
| 508 | 20240805 | 104300 | 1071426770 | 6750 | 6750 | 6750 | 6750 | 372 |
| 509 | 20240805 | 104200 | 1068915770 | 6750 | 6750 | 6750 | 6750 | 20 |
| 510 | 20240805 | 104100 | 1068780770 | 6750 | 6750 | 6750 | 6750 | 5281 |
| 511 | 20240805 | 104000 | 1033134020 | 6740 | 6740 | 6740 | 6740 | 1000 |
| 512 | 20240805 | 103900 | 1026394020 | 6740 | 6740 | 6740 | 6740 | 1 |
| 513 | 20240805 | 103800 | 1026387280 | 6740 | 6740 | 6740 | 6740 | 150 |
| 514 | 20240805 | 103700 | 1025376280 | 6740 | 6740 | 6740 | 6740 | 0 |
| 515 | 20240805 | 103600 | 1025376280 | 6740 | 6740 | 6740 | 6740 | 1012 |
| 516 | 20240805 | 103500 | 1018555400 | 6740 | 6740 | 6740 | 6740 | 154 |
| 517 | 20240805 | 103400 | 1017517440 | 6740 | 6740 | 6750 | 6730 | 223 |
| 518 | 20240805 | 103300 | 1016016290 | 6730 | 6740 | 6740 | 6730 | 10482 |
| 519 | 20240805 | 103200 | 945462980 | 6740 | 6740 | 6740 | 6740 | 0 |
| 520 | 20240805 | 103100 | 945462980 | 6740 | 6740 | 6740 | 6740 | 683 |
| 521 | 20240805 | 103000 | 940859560 | 6740 | 6740 | 6760 | 6740 | 2613 |
| 522 | 20240805 | 102900 | 923246920 | 6750 | 6750 | 6750 | 6750 | 2 |
| 523 | 20240805 | 102800 | 923233420 | 6740 | 6740 | 6740 | 6740 | 0 |
| 524 | 20240805 | 102700 | 923233420 | 6740 | 6740 | 6760 | 6740 | 1095 |
| 525 | 20240805 | 102600 | 915853080 | 6760 | 6760 | 6760 | 6760 | 15 |
| 526 | 20240805 | 102500 | 915751680 | 6750 | 6750 | 6750 | 6750 | 0 |
| 527 | 20240805 | 102400 | 915751680 | 6750 | 6750 | 6750 | 6750 | 1177 |
| 528 | 20240805 | 102300 | 907806930 | 6750 | 6750 | 6750 | 6750 | 16 |
| 529 | 20240805 | 102200 | 907698930 | 6760 | 6760 | 6760 | 6760 | 10 |
| 530 | 20240805 | 102100 | 907631330 | 6760 | 6760 | 6760 | 6760 | 147 |
| 531 | 20240805 | 102000 | 906637610 | 6760 | 6760 | 6760 | 6760 | 1 |
| 532 | 20240805 | 101900 | 906630850 | 6760 | 6750 | 6760 | 6750 | 500 |
| 533 | 20240805 | 101800 | 903251620 | 6740 | 6740 | 6740 | 6730 | 3148 |
| 534 | 20240805 | 101700 | 882034110 | 6740 | 6740 | 6740 | 6730 | 964 |
| 535 | 20240805 | 101600 | 875545350 | 6740 | 6740 | 6740 | 6740 | 3181 |
| 536 | 20240805 | 101500 | 854105410 | 6740 | 6750 | 6750 | 6740 | 8583 |
| 537 | 20240805 | 101400 | 796255910 | 6740 | 6740 | 6740 | 6740 | 0 |
| 538 | 20240805 | 101300 | 796255910 | 6740 | 6750 | 6750 | 6740 | 1105 |
| 539 | 20240805 | 101200 | 788797630 | 6740 | 6760 | 6760 | 6740 | 444 |
| 540 | 20240805 | 101100 | 785799170 | 6750 | 6760 | 6760 | 6740 | 55 |
| 541 | 20240805 | 101000 | 785427430 | 6760 | 6750 | 6760 | 6750 | 5 |
| 542 | 20240805 | 100900 | 785393670 | 6760 | 6740 | 6760 | 6740 | 3 |
| 543 | 20240805 | 100800 | 785373410 | 6750 | 6750 | 6750 | 6750 | 527 |
| 544 | 20240805 | 100700 | 781816160 | 6750 | 6750 | 6750 | 6750 | 454 |
| 545 | 20240805 | 100600 | 778751660 | 6750 | 6750 | 6750 | 6750 | 1006 |
| 546 | 20240805 | 100500 | 771961160 | 6760 | 6760 | 6760 | 6760 | 2 |
| 547 | 20240805 | 100400 | 771947640 | 6750 | 6750 | 6760 | 6750 | 1159 |
| 548 | 20240805 | 100300 | 764124380 | 6750 | 6740 | 6750 | 6740 | 74 |
| 549 | 20240805 | 100200 | 763624990 | 6750 | 6740 | 6750 | 6740 | 10 |
| 550 | 20240805 | 100100 | 763557500 | 6740 | 6750 | 6750 | 6740 | 598 |
| 551 | 20240805 | 100000 | 759526000 | 6750 | 6740 | 6750 | 6740 | 22 |
| 552 | 20240805 | 095900 | 759377510 | 6750 | 6750 | 6750 | 6750 | 839 |
| 553 | 20240805 | 095800 | 753714260 | 6750 | 6750 | 6750 | 6750 | 3 |
| 554 | 20240805 | 095700 | 753694010 | 6750 | 6750 | 6750 | 6750 | 7 |
| 555 | 20240805 | 095600 | 753646760 | 6740 | 6760 | 6760 | 6740 | 24 |
| 556 | 20240805 | 095500 | 753484760 | 6750 | 6760 | 6760 | 6750 | 1084 |
| 557 | 20240805 | 095400 | 746167720 | 6750 | 6760 | 6760 | 6740 | 6096 |
| 558 | 20240805 | 095300 | 705072080 | 6750 | 6750 | 6750 | 6740 | 561 |
| 559 | 20240805 | 095200 | 701285530 | 6750 | 6750 | 6750 | 6750 | 119 |
| 560 | 20240805 | 095100 | 700482280 | 6750 | 6760 | 6760 | 6750 | 3597 |
| 561 | 20240805 | 095000 | 676195060 | 6760 | 6760 | 6760 | 6760 | 52 |
| 562 | 20240805 | 094900 | 675843540 | 6760 | 6750 | 6760 | 6750 | 488 |
| 563 | 20240805 | 094800 | 672549480 | 6770 | 6770 | 6770 | 6770 | 9 |
| 564 | 20240805 | 094700 | 672488550 | 6770 | 6770 | 6770 | 6770 | 61 |
| 565 | 20240805 | 094600 | 672075580 | 6770 | 6760 | 6770 | 6760 | 2157 |
| 566 | 20240805 | 094500 | 657474690 | 6760 | 6750 | 6770 | 6750 | 253 |
| 567 | 20240805 | 094400 | 655766000 | 6770 | 6770 | 6770 | 6770 | 1106 |
| 568 | 20240805 | 094300 | 648278380 | 6770 | 6760 | 6770 | 6740 | 6017 |
| 569 | 20240805 | 094200 | 607625240 | 6770 | 6770 | 6770 | 6770 | 1457 |
| 570 | 20240805 | 094100 | 597761350 | 6780 | 6780 | 6780 | 6770 | 689 |
| 571 | 20240805 | 094000 | 593096270 | 6780 | 6800 | 6800 | 6780 | 3081 |
| 572 | 20240805 | 093900 | 572205030 | 6800 | 6800 | 6800 | 6790 | 4057 |
| 573 | 20240805 | 093800 | 544656070 | 6800 | 6800 | 6800 | 6800 | 563 |
| 574 | 20240805 | 093700 | 540827670 | 6800 | 6800 | 6800 | 6800 | 166 |
| 575 | 20240805 | 093600 | 539698870 | 6810 | 6800 | 6810 | 6800 | 602 |
| 576 | 20240805 | 093500 | 535602270 | 6810 | 6800 | 6810 | 6800 | 55 |
| 577 | 20240805 | 093400 | 535228220 | 6800 | 6810 | 6810 | 6800 | 504 |
| 578 | 20240805 | 093300 | 531796020 | 6800 | 6780 | 6800 | 6780 | 5961 |
| 579 | 20240805 | 093200 | 491291220 | 6780 | 6780 | 6780 | 6780 | 168 |
| 580 | 20240805 | 093100 | 490152180 | 6780 | 6780 | 6790 | 6780 | 247 |
| 581 | 20240805 | 093000 | 488476490 | 6780 | 6760 | 6780 | 6760 | 1226 |
| 582 | 20240805 | 092900 | 480171880 | 6780 | 6770 | 6780 | 6770 | 1725 |
| 583 | 20240805 | 092800 | 468492580 | 6780 | 6770 | 6780 | 6770 | 135 |
| 584 | 20240805 | 092700 | 467578620 | 6760 | 6740 | 6760 | 6740 | 1718 |
| 585 | 20240805 | 092600 | 455966960 | 6760 | 6760 | 6760 | 6740 | 1965 |
| 586 | 20240805 | 092500 | 442699560 | 6740 | 6740 | 6740 | 6740 | 336 |
| 587 | 20240805 | 092400 | 440434920 | 6740 | 6760 | 6760 | 6740 | 39 |
| 588 | 20240805 | 092300 | 440171880 | 6760 | 6760 | 6760 | 6760 | 154 |
| 589 | 20240805 | 092200 | 439130840 | 6740 | 6760 | 6760 | 6740 | 1073 |
| 590 | 20240805 | 092100 | 431888790 | 6740 | 6750 | 6750 | 6740 | 85 |
| 591 | 20240805 | 092000 | 431315730 | 6730 | 6760 | 6770 | 6730 | 14251 |
| 592 | 20240805 | 091900 | 335247360 | 6760 | 6760 | 6780 | 6760 | 1756 |
| 593 | 20240805 | 091800 | 323376510 | 6760 | 6780 | 6780 | 6760 | 384 |
| 594 | 20240805 | 091700 | 320780470 | 6760 | 6760 | 6760 | 6760 | 279 |
| 595 | 20240805 | 091600 | 318894430 | 6770 | 6760 | 6780 | 6750 | 603 |
| 596 | 20240805 | 091500 | 314817680 | 6760 | 6780 | 6780 | 6760 | 1189 |
| 597 | 20240805 | 091400 | 306769370 | 6780 | 6770 | 6780 | 6760 | 562 |
| 598 | 20240805 | 091300 | 302967030 | 6760 | 6770 | 6780 | 6750 | 1419 |
| 599 | 20240805 | 091200 | 293379690 | 6760 | 6780 | 6790 | 6760 | 289 |
| 600 | 20240805 | 091100 | 291421760 | 6780 | 6760 | 6780 | 6750 | 2396 |
| 601 | 20240805 | 091000 | 275225640 | 6760 | 6770 | 6790 | 6750 | 1386 |
| 602 | 20240805 | 090900 | 265838360 | 6760 | 6780 | 6810 | 6760 | 3901 |
| 603 | 20240805 | 090800 | 239448640 | 6780 | 6780 | 6780 | 6760 | 1395 |
| 604 | 20240805 | 090700 | 229999210 | 6770 | 6780 | 6790 | 6760 | 3692 |
| 605 | 20240805 | 090600 | 204971390 | 6790 | 6810 | 6830 | 6780 | 2785 |
| 606 | 20240805 | 090500 | 186054980 | 6800 | 6830 | 6830 | 6800 | 3754 |
| 607 | 20240805 | 090400 | 160495080 | 6830 | 6820 | 6830 | 6800 | 6874 |
| 608 | 20240805 | 090300 | 113703710 | 6820 | 6840 | 6840 | 6800 | 4197 |
| 609 | 20240805 | 090200 | 85083520 | 6850 | 6880 | 6900 | 6830 | 3917 |
| 610 | 20240805 | 090100 | 58194110 | 6900 | 6910 | 6940 | 6880 | 1609 |
| 611 | 20240805 | 090000 | 47083210 | 6950 | 6930 | 6950 | 6880 | 6804 |