30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 190200 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 5937 |
| 3 | 20240808 | 190100 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 4 | 20240808 | 190000 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 5 | 20240808 | 185900 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 6 | 20240808 | 185800 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 7 | 20240808 | 185700 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 8 | 20240808 | 185600 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 9 | 20240808 | 185500 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 10 | 20240808 | 185400 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 11 | 20240808 | 185300 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 12 | 20240808 | 185200 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 13 | 20240808 | 185100 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 14 | 20240808 | 185000 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 15 | 20240808 | 184900 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 16 | 20240808 | 184800 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 17 | 20240808 | 184700 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 18 | 20240808 | 184600 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 19 | 20240808 | 184500 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 20 | 20240808 | 184400 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 21 | 20240808 | 184300 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 22 | 20240808 | 184200 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 23 | 20240808 | 184100 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 24 | 20240808 | 184000 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 25 | 20240808 | 183900 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 26 | 20240808 | 183800 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 27 | 20240808 | 183700 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 28 | 20240808 | 183600 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 29 | 20240808 | 183500 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 30 | 20240808 | 183400 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 31 | 20240808 | 183300 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 32 | 20240808 | 183200 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 5937 |
| 33 | 20240808 | 183100 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 34 | 20240808 | 183000 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 35 | 20240808 | 182900 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 36 | 20240808 | 182800 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 37 | 20240808 | 182700 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 38 | 20240808 | 182600 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 39 | 20240808 | 182500 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 40 | 20240808 | 182400 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 41 | 20240808 | 182300 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 42 | 20240808 | 182200 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 43 | 20240808 | 182100 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 44 | 20240808 | 182000 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 45 | 20240808 | 181900 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 46 | 20240808 | 181800 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 47 | 20240808 | 181700 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 48 | 20240808 | 181600 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 49 | 20240808 | 181500 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 50 | 20240808 | 181400 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 51 | 20240808 | 181300 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 52 | 20240808 | 181200 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 53 | 20240808 | 181100 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 54 | 20240808 | 181000 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 55 | 20240808 | 180900 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 56 | 20240808 | 180800 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 57 | 20240808 | 180700 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 58 | 20240808 | 180600 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 59 | 20240808 | 180500 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 60 | 20240808 | 180400 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 61 | 20240808 | 180300 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 62 | 20240808 | 180200 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 5937 |
| 63 | 20240808 | 180100 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 64 | 20240808 | 180000 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 65 | 20240808 | 175900 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 66 | 20240808 | 175800 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 67 | 20240808 | 175700 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 68 | 20240808 | 175600 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 69 | 20240808 | 175500 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 70 | 20240808 | 175400 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 71 | 20240808 | 175300 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 72 | 20240808 | 175200 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 73 | 20240808 | 175100 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 74 | 20240808 | 175000 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 75 | 20240808 | 174900 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 76 | 20240808 | 174800 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 77 | 20240808 | 174700 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 78 | 20240808 | 174600 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 79 | 20240808 | 174500 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 80 | 20240808 | 174400 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 81 | 20240808 | 174300 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 82 | 20240808 | 174200 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 83 | 20240808 | 174100 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 84 | 20240808 | 174000 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 85 | 20240808 | 173900 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 86 | 20240808 | 173800 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 87 | 20240808 | 173700 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 88 | 20240808 | 173600 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 89 | 20240808 | 173500 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 90 | 20240808 | 173400 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 91 | 20240808 | 173300 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 92 | 20240808 | 173200 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 5937 |
| 93 | 20240808 | 173100 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 94 | 20240808 | 173000 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 95 | 20240808 | 172900 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 96 | 20240808 | 172800 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 97 | 20240808 | 172700 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 98 | 20240808 | 172600 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 99 | 20240808 | 172500 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 100 | 20240808 | 172400 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 101 | 20240808 | 172300 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 102 | 20240808 | 172200 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 103 | 20240808 | 172100 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 104 | 20240808 | 172000 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 105 | 20240808 | 171900 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 106 | 20240808 | 171800 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 107 | 20240808 | 171700 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 108 | 20240808 | 171600 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 109 | 20240808 | 171500 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 110 | 20240808 | 171400 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 111 | 20240808 | 171300 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 112 | 20240808 | 171200 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 113 | 20240808 | 171100 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 114 | 20240808 | 171000 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 115 | 20240808 | 170900 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 116 | 20240808 | 170800 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 117 | 20240808 | 170700 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 118 | 20240808 | 170600 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 119 | 20240808 | 170500 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 120 | 20240808 | 170400 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 121 | 20240808 | 170300 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 122 | 20240808 | 170200 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 5937 |
| 123 | 20240808 | 170100 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 124 | 20240808 | 170000 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 125 | 20240808 | 165900 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 126 | 20240808 | 165800 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 127 | 20240808 | 165700 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 128 | 20240808 | 165600 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 129 | 20240808 | 165500 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 130 | 20240808 | 165400 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 131 | 20240808 | 165300 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 132 | 20240808 | 165200 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 133 | 20240808 | 165100 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 134 | 20240808 | 165000 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 135 | 20240808 | 164900 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 136 | 20240808 | 164800 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 137 | 20240808 | 164700 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 138 | 20240808 | 164600 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 139 | 20240808 | 164500 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 140 | 20240808 | 164400 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 141 | 20240808 | 164300 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 142 | 20240808 | 164200 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 143 | 20240808 | 164100 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 144 | 20240808 | 164000 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 145 | 20240808 | 163900 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 146 | 20240808 | 163800 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 147 | 20240808 | 163700 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 148 | 20240808 | 163600 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 149 | 20240808 | 163500 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 150 | 20240808 | 163400 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 151 | 20240808 | 163300 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 152 | 20240808 | 163200 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 5937 |
| 153 | 20240808 | 163100 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 154 | 20240808 | 163000 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 155 | 20240808 | 162900 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 156 | 20240808 | 162800 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 157 | 20240808 | 162700 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 158 | 20240808 | 162600 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 159 | 20240808 | 162500 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 160 | 20240808 | 162400 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 161 | 20240808 | 162300 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 162 | 20240808 | 162200 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 163 | 20240808 | 162100 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 164 | 20240808 | 162000 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 165 | 20240808 | 161900 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 166 | 20240808 | 161800 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 167 | 20240808 | 161700 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 168 | 20240808 | 161600 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 169 | 20240808 | 161500 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 170 | 20240808 | 161400 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 171 | 20240808 | 161300 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 172 | 20240808 | 161200 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 173 | 20240808 | 161100 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 174 | 20240808 | 161000 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 175 | 20240808 | 160900 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 176 | 20240808 | 160800 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 177 | 20240808 | 160700 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 178 | 20240808 | 160600 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 179 | 20240808 | 160500 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 180 | 20240808 | 160400 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 181 | 20240808 | 160300 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 182 | 20240808 | 160200 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 5937 |
| 183 | 20240808 | 160100 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 184 | 20240808 | 160000 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 185 | 20240808 | 155900 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 186 | 20240808 | 155800 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 187 | 20240808 | 155700 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 188 | 20240808 | 155600 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 189 | 20240808 | 155500 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 190 | 20240808 | 155400 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 191 | 20240808 | 155300 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 192 | 20240808 | 155200 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 193 | 20240808 | 155100 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 194 | 20240808 | 155000 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 195 | 20240808 | 154900 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 196 | 20240808 | 154800 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 197 | 20240808 | 154700 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 198 | 20240808 | 154600 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 199 | 20240808 | 154500 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 200 | 20240808 | 154400 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 201 | 20240808 | 154300 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 202 | 20240808 | 154200 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 203 | 20240808 | 154100 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 204 | 20240808 | 154000 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 205 | 20240808 | 153900 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 206 | 20240808 | 153800 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 207 | 20240808 | 153700 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 208 | 20240808 | 153600 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 209 | 20240808 | 153500 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 210 | 20240808 | 153400 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 211 | 20240808 | 153300 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 212 | 20240808 | 153200 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 5937 |
| 213 | 20240808 | 153100 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 214 | 20240808 | 153000 | 2625892020 | 5800 | 5800 | 5800 | 5800 | 5937 |
| 215 | 20240808 | 152900 | 2591457420 | 5850 | 5850 | 5850 | 5850 | 0 |
| 216 | 20240808 | 152800 | 2591457420 | 5850 | 5850 | 5850 | 5850 | 0 |
| 217 | 20240808 | 152700 | 2591457420 | 5850 | 5850 | 5850 | 5850 | 0 |
| 218 | 20240808 | 152600 | 2591457420 | 5850 | 5850 | 5850 | 5850 | 0 |
| 219 | 20240808 | 152500 | 2591457420 | 5850 | 5850 | 5850 | 5850 | 0 |
| 220 | 20240808 | 152400 | 2591457420 | 5850 | 5850 | 5850 | 5850 | 0 |
| 221 | 20240808 | 152300 | 2591457420 | 5850 | 5850 | 5850 | 5850 | 0 |
| 222 | 20240808 | 152200 | 2591457420 | 5850 | 5850 | 5850 | 5850 | 0 |
| 223 | 20240808 | 152100 | 2591457420 | 5850 | 5850 | 5850 | 5850 | 0 |
| 224 | 20240808 | 152000 | 2591457420 | 5850 | 5850 | 5850 | 5850 | 0 |
| 225 | 20240808 | 151900 | 2591457420 | 5850 | 5830 | 5850 | 5820 | 1624 |
| 226 | 20240808 | 151800 | 2581965870 | 5850 | 5850 | 5850 | 5850 | 912 |
| 227 | 20240808 | 151700 | 2576630670 | 5850 | 5830 | 5850 | 5800 | 3179 |
| 228 | 20240808 | 151600 | 2558153860 | 5830 | 5830 | 5830 | 5830 | 2650 |
| 229 | 20240808 | 151500 | 2542704360 | 5830 | 5830 | 5830 | 5830 | 510 |
| 230 | 20240808 | 151400 | 2539731060 | 5830 | 5840 | 5850 | 5830 | 312 |
| 231 | 20240808 | 151300 | 2537911990 | 5840 | 5840 | 5840 | 5830 | 678 |
| 232 | 20240808 | 151200 | 2533955040 | 5830 | 5800 | 5830 | 5800 | 458 |
| 233 | 20240808 | 151100 | 2531293930 | 5830 | 5820 | 5830 | 5810 | 310 |
| 234 | 20240808 | 151000 | 2529491910 | 5820 | 5820 | 5820 | 5800 | 735 |
| 235 | 20240808 | 150900 | 2525219960 | 5820 | 5820 | 5820 | 5800 | 1115 |
| 236 | 20240808 | 150800 | 2518736660 | 5810 | 5820 | 5820 | 5810 | 4003 |
| 237 | 20240808 | 150700 | 2495447440 | 5830 | 5830 | 5830 | 5830 | 53 |
| 238 | 20240808 | 150600 | 2495138450 | 5850 | 5810 | 5850 | 5810 | 812 |
| 239 | 20240808 | 150500 | 2490418070 | 5820 | 5820 | 5820 | 5810 | 541 |
| 240 | 20240808 | 150400 | 2487270830 | 5820 | 5820 | 5820 | 5810 | 449 |
| 241 | 20240808 | 150300 | 2484661920 | 5820 | 5840 | 5840 | 5820 | 2187 |
| 242 | 20240808 | 150200 | 2471918580 | 5840 | 5850 | 5850 | 5840 | 735 |
| 243 | 20240808 | 150100 | 2467621780 | 5860 | 5850 | 5860 | 5850 | 198 |
| 244 | 20240808 | 150000 | 2466461620 | 5840 | 5840 | 5840 | 5840 | 31 |
| 245 | 20240808 | 145900 | 2466280580 | 5840 | 5840 | 5840 | 5840 | 483 |
| 246 | 20240808 | 145800 | 2463459860 | 5850 | 5840 | 5850 | 5840 | 390 |
| 247 | 20240808 | 145700 | 2461181750 | 5830 | 5820 | 5830 | 5820 | 355 |
| 248 | 20240808 | 145600 | 2459112500 | 5830 | 5830 | 5830 | 5820 | 334 |
| 249 | 20240808 | 145500 | 2457165330 | 5830 | 5830 | 5830 | 5820 | 503 |
| 250 | 20240808 | 145400 | 2454233050 | 5820 | 5810 | 5820 | 5810 | 101 |
| 251 | 20240808 | 145300 | 2453645630 | 5810 | 5830 | 5830 | 5810 | 406 |
| 252 | 20240808 | 145200 | 2451285450 | 5830 | 5810 | 5850 | 5810 | 2247 |
| 253 | 20240808 | 145100 | 2438187310 | 5810 | 5810 | 5810 | 5810 | 34 |
| 254 | 20240808 | 145000 | 2437989770 | 5830 | 5810 | 5830 | 5800 | 956 |
| 255 | 20240808 | 144900 | 2432439990 | 5800 | 5830 | 5830 | 5800 | 3543 |
| 256 | 20240808 | 144800 | 2411856560 | 5820 | 5820 | 5820 | 5810 | 1692 |
| 257 | 20240808 | 144700 | 2402014120 | 5820 | 5820 | 5820 | 5820 | 404 |
| 258 | 20240808 | 144600 | 2399662840 | 5830 | 5840 | 5840 | 5830 | 253 |
| 259 | 20240808 | 144500 | 2398185630 | 5840 | 5830 | 5840 | 5830 | 178 |
| 260 | 20240808 | 144400 | 2397147840 | 5850 | 5850 | 5850 | 5850 | 0 |
| 261 | 20240808 | 144300 | 2397147840 | 5850 | 5850 | 5850 | 5820 | 1275 |
| 262 | 20240808 | 144200 | 2389723360 | 5830 | 5830 | 5830 | 5830 | 435 |
| 263 | 20240808 | 144100 | 2387187310 | 5830 | 5840 | 5840 | 5830 | 423 |
| 264 | 20240808 | 144000 | 2384721020 | 5830 | 5830 | 5830 | 5830 | 480 |
| 265 | 20240808 | 143900 | 2381922620 | 5830 | 5840 | 5840 | 5830 | 1586 |
| 266 | 20240808 | 143800 | 2372661400 | 5840 | 5850 | 5850 | 5840 | 694 |
| 267 | 20240808 | 143700 | 2368602220 | 5860 | 5870 | 5870 | 5860 | 571 |
| 268 | 20240808 | 143600 | 2365255660 | 5870 | 5870 | 5870 | 5870 | 106 |
| 269 | 20240808 | 143500 | 2364633440 | 5870 | 5860 | 5870 | 5840 | 1224 |
| 270 | 20240808 | 143400 | 2357468840 | 5880 | 5870 | 5880 | 5860 | 201 |
| 271 | 20240808 | 143300 | 2356287470 | 5880 | 5840 | 5880 | 5840 | 672 |
| 272 | 20240808 | 143200 | 2352349580 | 5840 | 5840 | 5840 | 5840 | 0 |
| 273 | 20240808 | 143100 | 2352349580 | 5840 | 5840 | 5840 | 5840 | 55 |
| 274 | 20240808 | 143000 | 2352028380 | 5840 | 5840 | 5860 | 5840 | 4805 |
| 275 | 20240808 | 142900 | 2323924640 | 5840 | 5840 | 5840 | 5840 | 50 |
| 276 | 20240808 | 142800 | 2323632640 | 5840 | 5840 | 5840 | 5840 | 1005 |
| 277 | 20240808 | 142700 | 2317763440 | 5840 | 5840 | 5840 | 5840 | 20 |
| 278 | 20240808 | 142600 | 2317646640 | 5830 | 5860 | 5860 | 5830 | 1010 |
| 279 | 20240808 | 142500 | 2311751170 | 5840 | 5840 | 5840 | 5840 | 0 |
| 280 | 20240808 | 142400 | 2311751170 | 5840 | 5840 | 5840 | 5830 | 590 |
| 281 | 20240808 | 142300 | 2308310270 | 5840 | 5840 | 5850 | 5830 | 569 |
| 282 | 20240808 | 142200 | 2304987300 | 5850 | 5840 | 5850 | 5840 | 340 |
| 283 | 20240808 | 142100 | 2303000300 | 5840 | 5860 | 5860 | 5840 | 2118 |
| 284 | 20240808 | 142000 | 2290610130 | 5860 | 5860 | 5870 | 5860 | 138 |
| 285 | 20240808 | 141900 | 2289801240 | 5860 | 5860 | 5860 | 5860 | 36 |
| 286 | 20240808 | 141800 | 2289590280 | 5870 | 5870 | 5870 | 5870 | 3 |
| 287 | 20240808 | 141700 | 2289572670 | 5860 | 5860 | 5860 | 5860 | 1042 |
| 288 | 20240808 | 141600 | 2283466550 | 5860 | 5860 | 5860 | 5860 | 1 |
| 289 | 20240808 | 141500 | 2283460690 | 5860 | 5870 | 5870 | 5860 | 957 |
| 290 | 20240808 | 141400 | 2277852170 | 5860 | 5870 | 5870 | 5860 | 1130 |
| 291 | 20240808 | 141300 | 2271221070 | 5880 | 5870 | 5880 | 5870 | 65 |
| 292 | 20240808 | 141200 | 2270839020 | 5880 | 5880 | 5880 | 5880 | 3 |
| 293 | 20240808 | 141100 | 2270821380 | 5870 | 5870 | 5870 | 5870 | 100 |
| 294 | 20240808 | 141000 | 2270234380 | 5870 | 5870 | 5870 | 5870 | 60 |
| 295 | 20240808 | 140900 | 2269882180 | 5870 | 5870 | 5870 | 5870 | 78 |
| 296 | 20240808 | 140800 | 2269424320 | 5870 | 5860 | 5870 | 5860 | 184 |
| 297 | 20240808 | 140700 | 2268345970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 298 | 20240808 | 140600 | 2268345970 | 5860 | 5870 | 5870 | 5860 | 150 |
| 299 | 20240808 | 140500 | 2267466470 | 5870 | 5870 | 5870 | 5870 | 10 |
| 300 | 20240808 | 140400 | 2267407770 | 5870 | 5870 | 5870 | 5860 | 152 |
| 301 | 20240808 | 140300 | 2266515540 | 5870 | 5850 | 5870 | 5850 | 1617 |
| 302 | 20240808 | 140200 | 2257038490 | 5870 | 5850 | 5870 | 5850 | 177 |
| 303 | 20240808 | 140100 | 2256002980 | 5850 | 5870 | 5870 | 5850 | 370 |
| 304 | 20240808 | 140000 | 2253837050 | 5870 | 5860 | 5870 | 5860 | 703 |
| 305 | 20240808 | 135900 | 2249710890 | 5870 | 5870 | 5870 | 5850 | 603 |
| 306 | 20240808 | 135800 | 2246175280 | 5850 | 5850 | 5850 | 5850 | 0 |
| 307 | 20240808 | 135700 | 2246175280 | 5850 | 5850 | 5850 | 5850 | 0 |
| 308 | 20240808 | 135600 | 2246175280 | 5850 | 5860 | 5860 | 5850 | 3050 |
| 309 | 20240808 | 135500 | 2228332690 | 5870 | 5870 | 5870 | 5860 | 519 |
| 310 | 20240808 | 135400 | 2225286340 | 5860 | 5850 | 5860 | 5840 | 449 |
| 311 | 20240808 | 135300 | 2222656590 | 5850 | 5850 | 5850 | 5850 | 180 |
| 312 | 20240808 | 135200 | 2221603590 | 5850 | 5850 | 5850 | 5840 | 1856 |
| 313 | 20240808 | 135100 | 2210761070 | 5850 | 5850 | 5850 | 5850 | 66 |
| 314 | 20240808 | 135000 | 2210374970 | 5850 | 5860 | 5860 | 5850 | 155 |
| 315 | 20240808 | 134900 | 2209466870 | 5860 | 5850 | 5860 | 5850 | 291 |
| 316 | 20240808 | 134800 | 2207764420 | 5840 | 5840 | 5850 | 5840 | 504 |
| 317 | 20240808 | 134700 | 2204820990 | 5850 | 5870 | 5870 | 5840 | 269 |
| 318 | 20240808 | 134600 | 2203248260 | 5850 | 5850 | 5890 | 5850 | 2449 |
| 319 | 20240808 | 134500 | 2188921210 | 5860 | 5860 | 5860 | 5860 | 245 |
| 320 | 20240808 | 134400 | 2187485510 | 5890 | 5860 | 5890 | 5860 | 537 |
| 321 | 20240808 | 134300 | 2184337610 | 5890 | 5890 | 5890 | 5890 | 0 |
| 322 | 20240808 | 134200 | 2184337610 | 5890 | 5880 | 5890 | 5880 | 101 |
| 323 | 20240808 | 134100 | 2183743120 | 5890 | 5880 | 5890 | 5880 | 42 |
| 324 | 20240808 | 134000 | 2183495840 | 5890 | 5880 | 5890 | 5870 | 325 |
| 325 | 20240808 | 133900 | 2181587970 | 5890 | 5890 | 5890 | 5890 | 3 |
| 326 | 20240808 | 133800 | 2181570300 | 5870 | 5870 | 5900 | 5870 | 74 |
| 327 | 20240808 | 133700 | 2181135770 | 5900 | 5900 | 5900 | 5880 | 1013 |
| 328 | 20240808 | 133600 | 2175179170 | 5910 | 5900 | 5910 | 5900 | 10 |
| 329 | 20240808 | 133500 | 2175120120 | 5910 | 5910 | 5910 | 5910 | 0 |
| 330 | 20240808 | 133400 | 2175120120 | 5910 | 5890 | 5910 | 5890 | 210 |
| 331 | 20240808 | 133300 | 2173881100 | 5910 | 5880 | 5910 | 5880 | 58 |
| 332 | 20240808 | 133200 | 2173538680 | 5910 | 5910 | 5910 | 5880 | 352 |
| 333 | 20240808 | 133100 | 2171468460 | 5920 | 5900 | 5920 | 5890 | 173 |
| 334 | 20240808 | 133000 | 2170449240 | 5920 | 5900 | 5920 | 5900 | 456 |
| 335 | 20240808 | 132900 | 2167758540 | 5920 | 5920 | 5920 | 5910 | 131 |
| 336 | 20240808 | 132800 | 2166984130 | 5930 | 5920 | 5930 | 5910 | 45 |
| 337 | 20240808 | 132700 | 2166717790 | 5930 | 5920 | 5930 | 5920 | 510 |
| 338 | 20240808 | 132600 | 2163696490 | 5920 | 5910 | 5920 | 5910 | 1008 |
| 339 | 20240808 | 132500 | 2157738070 | 5910 | 5890 | 5910 | 5890 | 2919 |
| 340 | 20240808 | 132400 | 2140507110 | 5900 | 5890 | 5900 | 5880 | 1180 |
| 341 | 20240808 | 132300 | 2133556830 | 5890 | 5890 | 5890 | 5890 | 226 |
| 342 | 20240808 | 132200 | 2132225690 | 5890 | 5890 | 5900 | 5880 | 776 |
| 343 | 20240808 | 132100 | 2127655110 | 5900 | 5890 | 5900 | 5890 | 240 |
| 344 | 20240808 | 132000 | 2126241410 | 5900 | 5890 | 5900 | 5890 | 3 |
| 345 | 20240808 | 131900 | 2126223720 | 5900 | 5880 | 5900 | 5880 | 438 |
| 346 | 20240808 | 131800 | 2123647370 | 5900 | 5900 | 5900 | 5900 | 0 |
| 347 | 20240808 | 131700 | 2123647370 | 5900 | 5890 | 5900 | 5890 | 53 |
| 348 | 20240808 | 131600 | 2123334690 | 5890 | 5890 | 5900 | 5880 | 96 |
| 349 | 20240808 | 131500 | 2122769970 | 5880 | 5890 | 5890 | 5880 | 10 |
| 350 | 20240808 | 131400 | 2122711150 | 5900 | 5910 | 5910 | 5890 | 269 |
| 351 | 20240808 | 131300 | 2121124050 | 5920 | 5920 | 5920 | 5920 | 0 |
| 352 | 20240808 | 131200 | 2121124050 | 5920 | 5920 | 5920 | 5920 | 318 |
| 353 | 20240808 | 131100 | 2119241490 | 5900 | 5890 | 5900 | 5890 | 419 |
| 354 | 20240808 | 131000 | 2116769400 | 5900 | 5870 | 5900 | 5860 | 1302 |
| 355 | 20240808 | 130900 | 2109117740 | 5870 | 5880 | 5880 | 5870 | 459 |
| 356 | 20240808 | 130800 | 2106422820 | 5850 | 5860 | 5870 | 5850 | 1357 |
| 357 | 20240808 | 130700 | 2098470820 | 5880 | 5870 | 5880 | 5860 | 192 |
| 358 | 20240808 | 130600 | 2097344280 | 5880 | 5870 | 5880 | 5870 | 60 |
| 359 | 20240808 | 130500 | 2096991580 | 5870 | 5870 | 5870 | 5870 | 659 |
| 360 | 20240808 | 130400 | 2093123250 | 5870 | 5880 | 5880 | 5870 | 742 |
| 361 | 20240808 | 130300 | 2088767310 | 5880 | 5880 | 5880 | 5880 | 250 |
| 362 | 20240808 | 130200 | 2087297310 | 5880 | 5880 | 5880 | 5880 | 200 |
| 363 | 20240808 | 130100 | 2086121310 | 5880 | 5880 | 5880 | 5880 | 323 |
| 364 | 20240808 | 130000 | 2084222070 | 5890 | 5890 | 5890 | 5890 | 69 |
| 365 | 20240808 | 125900 | 2083815660 | 5900 | 5890 | 5900 | 5880 | 206 |
| 366 | 20240808 | 125800 | 2082603140 | 5890 | 5900 | 5900 | 5890 | 172 |
| 367 | 20240808 | 125700 | 2081590050 | 5920 | 5900 | 5920 | 5900 | 5 |
| 368 | 20240808 | 125600 | 2081560520 | 5920 | 5910 | 5920 | 5900 | 2134 |
| 369 | 20240808 | 125500 | 2068968790 | 5910 | 5910 | 5930 | 5910 | 2416 |
| 370 | 20240808 | 125400 | 2054689880 | 5930 | 5920 | 5930 | 5920 | 212 |
| 371 | 20240808 | 125300 | 2053434830 | 5930 | 5920 | 5930 | 5920 | 2123 |
| 372 | 20240808 | 125200 | 2040866490 | 5930 | 5930 | 5940 | 5920 | 748 |
| 373 | 20240808 | 125100 | 2036431190 | 5930 | 5940 | 5940 | 5930 | 570 |
| 374 | 20240808 | 125000 | 2033051060 | 5930 | 5930 | 5940 | 5920 | 2174 |
| 375 | 20240808 | 124900 | 2020158750 | 5930 | 5920 | 5930 | 5920 | 444 |
| 376 | 20240808 | 124800 | 2017530080 | 5930 | 5930 | 5930 | 5930 | 19 |
| 377 | 20240808 | 124700 | 2017417410 | 5920 | 5930 | 5930 | 5910 | 675 |
| 378 | 20240808 | 124600 | 2013421690 | 5930 | 5920 | 5930 | 5910 | 232 |
| 379 | 20240808 | 124500 | 2012050490 | 5930 | 5910 | 5930 | 5910 | 205 |
| 380 | 20240808 | 124400 | 2010838740 | 5930 | 5920 | 5930 | 5920 | 135 |
| 381 | 20240808 | 124300 | 2010039530 | 5930 | 5920 | 5930 | 5910 | 4234 |
| 382 | 20240808 | 124200 | 1985016530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 383 | 20240808 | 124100 | 1985016530 | 5920 | 5920 | 5920 | 5910 | 1369 |
| 384 | 20240808 | 124000 | 1976914070 | 5920 | 5920 | 5920 | 5920 | 18 |
| 385 | 20240808 | 123900 | 1976807510 | 5920 | 5920 | 5920 | 5920 | 253 |
| 386 | 20240808 | 123800 | 1975309750 | 5920 | 5920 | 5920 | 5920 | 23 |
| 387 | 20240808 | 123700 | 1975173590 | 5920 | 5910 | 5920 | 5910 | 26 |
| 388 | 20240808 | 123600 | 1975019910 | 5910 | 5910 | 5920 | 5910 | 120 |
| 389 | 20240808 | 123500 | 1974310540 | 5920 | 5920 | 5920 | 5920 | 0 |
| 390 | 20240808 | 123400 | 1974310540 | 5920 | 5910 | 5920 | 5910 | 224 |
| 391 | 20240808 | 123300 | 1972986630 | 5920 | 5910 | 5920 | 5910 | 133 |
| 392 | 20240808 | 123200 | 1972200300 | 5920 | 5920 | 5930 | 5900 | 708 |
| 393 | 20240808 | 123100 | 1968011020 | 5930 | 5910 | 5930 | 5910 | 825 |
| 394 | 20240808 | 123000 | 1963135230 | 5910 | 5930 | 5930 | 5910 | 1348 |
| 395 | 20240808 | 122900 | 1955168530 | 5920 | 5920 | 5920 | 5920 | 5 |
| 396 | 20240808 | 122800 | 1955138930 | 5930 | 5930 | 5930 | 5910 | 64 |
| 397 | 20240808 | 122700 | 1954760650 | 5910 | 5910 | 5930 | 5910 | 502 |
| 398 | 20240808 | 122600 | 1951793810 | 5930 | 5920 | 5930 | 5920 | 18 |
| 399 | 20240808 | 122500 | 1951687230 | 5930 | 5900 | 5930 | 5900 | 719 |
| 400 | 20240808 | 122400 | 1947429350 | 5900 | 5920 | 5930 | 5900 | 900 |
| 401 | 20240808 | 122300 | 1942118300 | 5930 | 5920 | 5930 | 5920 | 739 |
| 402 | 20240808 | 122200 | 1937743300 | 5930 | 5940 | 5940 | 5930 | 192 |
| 403 | 20240808 | 122100 | 1936604720 | 5930 | 5920 | 5940 | 5920 | 205 |
| 404 | 20240808 | 122000 | 1935389380 | 5920 | 5920 | 5920 | 5910 | 321 |
| 405 | 20240808 | 121900 | 1933490260 | 5930 | 5930 | 5930 | 5920 | 1296 |
| 406 | 20240808 | 121800 | 1925807590 | 5920 | 5900 | 5920 | 5900 | 107 |
| 407 | 20240808 | 121700 | 1925176170 | 5920 | 5920 | 5930 | 5920 | 583 |
| 408 | 20240808 | 121600 | 1921724700 | 5920 | 5920 | 5920 | 5920 | 100 |
| 409 | 20240808 | 121500 | 1921132700 | 5920 | 5920 | 5920 | 5920 | 0 |
| 410 | 20240808 | 121400 | 1921132700 | 5920 | 5900 | 5920 | 5900 | 309 |
| 411 | 20240808 | 121300 | 1919308500 | 5910 | 5900 | 5910 | 5890 | 879 |
| 412 | 20240808 | 121200 | 1914123480 | 5900 | 5890 | 5900 | 5890 | 73 |
| 413 | 20240808 | 121100 | 1913693290 | 5900 | 5890 | 5900 | 5890 | 150 |
| 414 | 20240808 | 121000 | 1912809780 | 5900 | 5890 | 5900 | 5890 | 114 |
| 415 | 20240808 | 120900 | 1912138310 | 5900 | 5910 | 5910 | 5900 | 4 |
| 416 | 20240808 | 120800 | 1912114700 | 5900 | 5920 | 5920 | 5900 | 443 |
| 417 | 20240808 | 120700 | 1909500700 | 5920 | 5920 | 5920 | 5920 | 135 |
| 418 | 20240808 | 120600 | 1908701500 | 5920 | 5900 | 5920 | 5900 | 71 |
| 419 | 20240808 | 120500 | 1908281240 | 5920 | 5920 | 5920 | 5920 | 460 |
| 420 | 20240808 | 120400 | 1905558040 | 5920 | 5920 | 5920 | 5920 | 31 |
| 421 | 20240808 | 120300 | 1905374520 | 5920 | 5920 | 5920 | 5920 | 37 |
| 422 | 20240808 | 120200 | 1905155480 | 5920 | 5900 | 5920 | 5900 | 2 |
| 423 | 20240808 | 120100 | 1905143660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 424 | 20240808 | 120000 | 1905143660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 425 | 20240808 | 115900 | 1905143660 | 5920 | 5870 | 5920 | 5870 | 565 |
| 426 | 20240808 | 115800 | 1901823420 | 5920 | 5900 | 5920 | 5880 | 1325 |
| 427 | 20240808 | 115700 | 1894026400 | 5880 | 5890 | 5900 | 5880 | 1115 |
| 428 | 20240808 | 115600 | 1887460140 | 5900 | 5900 | 5900 | 5900 | 5 |
| 429 | 20240808 | 115500 | 1887430640 | 5900 | 5910 | 5910 | 5900 | 6 |
| 430 | 20240808 | 115400 | 1887395230 | 5900 | 5900 | 5900 | 5900 | 0 |
| 431 | 20240808 | 115300 | 1887395230 | 5900 | 5900 | 5900 | 5900 | 11 |
| 432 | 20240808 | 115200 | 1887330330 | 5900 | 5900 | 5900 | 5900 | 218 |
| 433 | 20240808 | 115100 | 1886044130 | 5900 | 5900 | 5900 | 5900 | 1 |
| 434 | 20240808 | 115000 | 1886038230 | 5890 | 5910 | 5910 | 5890 | 132 |
| 435 | 20240808 | 114900 | 1885258750 | 5890 | 5890 | 5890 | 5890 | 135 |
| 436 | 20240808 | 114800 | 1884463600 | 5910 | 5910 | 5910 | 5910 | 40 |
| 437 | 20240808 | 114700 | 1884227200 | 5910 | 5910 | 5910 | 5910 | 65 |
| 438 | 20240808 | 114600 | 1883843050 | 5900 | 5870 | 5900 | 5870 | 1554 |
| 439 | 20240808 | 114500 | 1874693510 | 5890 | 5890 | 5890 | 5890 | 1 |
| 440 | 20240808 | 114400 | 1874687620 | 5870 | 5900 | 5900 | 5870 | 1594 |
| 441 | 20240808 | 114300 | 1865300430 | 5900 | 5900 | 5900 | 5900 | 6 |
| 442 | 20240808 | 114200 | 1865265030 | 5900 | 5900 | 5900 | 5900 | 24 |
| 443 | 20240808 | 114100 | 1865123430 | 5890 | 5920 | 5920 | 5890 | 150 |
| 444 | 20240808 | 114000 | 1864236930 | 5920 | 5920 | 5920 | 5920 | 1 |
| 445 | 20240808 | 113900 | 1864231010 | 5880 | 5880 | 5880 | 5880 | 1610 |
| 446 | 20240808 | 113800 | 1854764210 | 5880 | 5880 | 5880 | 5880 | 3 |
| 447 | 20240808 | 113700 | 1854746570 | 5900 | 5900 | 5900 | 5900 | 3 |
| 448 | 20240808 | 113600 | 1854728870 | 5920 | 5920 | 5920 | 5920 | 1 |
| 449 | 20240808 | 113500 | 1854722950 | 5870 | 5890 | 5890 | 5870 | 591 |
| 450 | 20240808 | 113400 | 1851250330 | 5900 | 5910 | 5910 | 5900 | 695 |
| 451 | 20240808 | 113300 | 1847148400 | 5920 | 5920 | 5920 | 5920 | 40 |
| 452 | 20240808 | 113200 | 1846911600 | 5920 | 5920 | 5920 | 5920 | 47 |
| 453 | 20240808 | 113100 | 1846633360 | 5920 | 5920 | 5920 | 5920 | 3 |
| 454 | 20240808 | 113000 | 1846615600 | 5920 | 5920 | 5920 | 5920 | 427 |
| 455 | 20240808 | 112900 | 1844087760 | 5940 | 5920 | 5940 | 5920 | 660 |
| 456 | 20240808 | 112800 | 1840178960 | 5930 | 5940 | 5940 | 5930 | 3062 |
| 457 | 20240808 | 112700 | 1822007070 | 5950 | 5940 | 5950 | 5940 | 672 |
| 458 | 20240808 | 112600 | 1818014370 | 5940 | 5940 | 5940 | 5940 | 167 |
| 459 | 20240808 | 112500 | 1817022390 | 5940 | 5920 | 5940 | 5920 | 969 |
| 460 | 20240808 | 112400 | 1811273000 | 5920 | 5910 | 5920 | 5910 | 70 |
| 461 | 20240808 | 112300 | 1810859100 | 5910 | 5910 | 5920 | 5900 | 713 |
| 462 | 20240808 | 112200 | 1806651240 | 5910 | 5910 | 5910 | 5910 | 174 |
| 463 | 20240808 | 112100 | 1805622900 | 5910 | 5890 | 5910 | 5890 | 1962 |
| 464 | 20240808 | 112000 | 1794049010 | 5890 | 5890 | 5890 | 5890 | 70 |
| 465 | 20240808 | 111900 | 1793636710 | 5890 | 5880 | 5890 | 5880 | 531 |
| 466 | 20240808 | 111800 | 1790514130 | 5880 | 5880 | 5880 | 5880 | 1 |
| 467 | 20240808 | 111700 | 1790508250 | 5880 | 5880 | 5880 | 5870 | 341 |
| 468 | 20240808 | 111600 | 1788505170 | 5890 | 5880 | 5890 | 5880 | 140 |
| 469 | 20240808 | 111500 | 1787681470 | 5880 | 5880 | 5880 | 5880 | 35 |
| 470 | 20240808 | 111400 | 1787475670 | 5880 | 5880 | 5880 | 5880 | 328 |
| 471 | 20240808 | 111300 | 1785547030 | 5880 | 5880 | 5900 | 5880 | 2350 |
| 472 | 20240808 | 111200 | 1771708030 | 5890 | 5870 | 5890 | 5860 | 1695 |
| 473 | 20240808 | 111100 | 1761740120 | 5880 | 5880 | 5880 | 5880 | 2006 |
| 474 | 20240808 | 111000 | 1749944840 | 5860 | 5860 | 5880 | 5860 | 2476 |
| 475 | 20240808 | 110900 | 1735392730 | 5880 | 5870 | 5880 | 5860 | 3120 |
| 476 | 20240808 | 110800 | 1717058810 | 5880 | 5880 | 5880 | 5880 | 1397 |
| 477 | 20240808 | 110700 | 1708844450 | 5880 | 5880 | 5880 | 5870 | 1119 |
| 478 | 20240808 | 110600 | 1702274730 | 5880 | 5870 | 5880 | 5870 | 60 |
| 479 | 20240808 | 110500 | 1701922030 | 5870 | 5870 | 5870 | 5870 | 631 |
| 480 | 20240808 | 110400 | 1698218060 | 5870 | 5870 | 5870 | 5870 | 918 |
| 481 | 20240808 | 110300 | 1692829400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 482 | 20240808 | 110200 | 1692829400 | 5870 | 5880 | 5890 | 5870 | 627 |
| 483 | 20240808 | 110100 | 1689142750 | 5880 | 5890 | 5890 | 5880 | 31 |
| 484 | 20240808 | 110000 | 1688960460 | 5870 | 5880 | 5880 | 5870 | 633 |
| 485 | 20240808 | 105900 | 1685242750 | 5870 | 5880 | 5880 | 5870 | 350 |
| 486 | 20240808 | 105800 | 1683185250 | 5890 | 5890 | 5890 | 5890 | 2 |
| 487 | 20240808 | 105700 | 1683173470 | 5890 | 5890 | 5890 | 5890 | 1 |
| 488 | 20240808 | 105600 | 1683167580 | 5860 | 5880 | 5900 | 5860 | 622 |
| 489 | 20240808 | 105500 | 1679508450 | 5850 | 5880 | 5880 | 5850 | 11 |
| 490 | 20240808 | 105400 | 1679443800 | 5880 | 5860 | 5880 | 5860 | 25 |
| 491 | 20240808 | 105300 | 1679297200 | 5860 | 5840 | 5880 | 5840 | 690 |
| 492 | 20240808 | 105200 | 1675265380 | 5840 | 5850 | 5850 | 5840 | 865 |
| 493 | 20240808 | 105100 | 1670206820 | 5850 | 5870 | 5890 | 5850 | 364 |
| 494 | 20240808 | 105000 | 1668064980 | 5890 | 5850 | 5890 | 5850 | 1470 |
| 495 | 20240808 | 104900 | 1659433350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 496 | 20240808 | 104800 | 1659433350 | 5830 | 5840 | 5840 | 5830 | 334 |
| 497 | 20240808 | 104700 | 1657485020 | 5850 | 5840 | 5850 | 5810 | 1604 |
| 498 | 20240808 | 104600 | 1648145590 | 5840 | 5850 | 5850 | 5830 | 186 |
| 499 | 20240808 | 104500 | 1647057590 | 5860 | 5840 | 5870 | 5840 | 369 |
| 500 | 20240808 | 104400 | 1644901500 | 5850 | 5850 | 5870 | 5850 | 407 |
| 501 | 20240808 | 104300 | 1642519740 | 5840 | 5850 | 5850 | 5840 | 39 |
| 502 | 20240808 | 104200 | 1642291870 | 5860 | 5840 | 5860 | 5840 | 29 |
| 503 | 20240808 | 104100 | 1642122470 | 5860 | 5860 | 5860 | 5840 | 2867 |
| 504 | 20240808 | 104000 | 1625373580 | 5860 | 5850 | 5860 | 5850 | 285 |
| 505 | 20240808 | 103900 | 1623706080 | 5860 | 5860 | 5860 | 5860 | 165 |
| 506 | 20240808 | 103800 | 1622739180 | 5850 | 5850 | 5850 | 5840 | 1895 |
| 507 | 20240808 | 103700 | 1611653930 | 5860 | 5850 | 5870 | 5850 | 167 |
| 508 | 20240808 | 103600 | 1610674560 | 5870 | 5870 | 5870 | 5870 | 0 |
| 509 | 20240808 | 103500 | 1610674560 | 5870 | 5880 | 5880 | 5870 | 921 |
| 510 | 20240808 | 103400 | 1605268280 | 5860 | 5870 | 5870 | 5850 | 761 |
| 511 | 20240808 | 103300 | 1600806090 | 5870 | 5870 | 5870 | 5870 | 301 |
| 512 | 20240808 | 103200 | 1599039220 | 5880 | 5880 | 5880 | 5880 | 100 |
| 513 | 20240808 | 103100 | 1598451220 | 5880 | 5880 | 5880 | 5880 | 48 |
| 514 | 20240808 | 103000 | 1598168980 | 5880 | 5900 | 5900 | 5880 | 863 |
| 515 | 20240808 | 102900 | 1593092140 | 5900 | 5890 | 5900 | 5890 | 800 |
| 516 | 20240808 | 102800 | 1588376190 | 5880 | 5870 | 5880 | 5870 | 125 |
| 517 | 20240808 | 102700 | 1587642330 | 5870 | 5860 | 5870 | 5860 | 13 |
| 518 | 20240808 | 102600 | 1587566070 | 5890 | 5890 | 5890 | 5890 | 200 |
| 519 | 20240808 | 102500 | 1586388070 | 5890 | 5860 | 5890 | 5860 | 151 |
| 520 | 20240808 | 102400 | 1585503090 | 5870 | 5840 | 5890 | 5840 | 2917 |
| 521 | 20240808 | 102300 | 1568438370 | 5850 | 5860 | 5890 | 5850 | 1199 |
| 522 | 20240808 | 102200 | 1561423480 | 5860 | 5860 | 5860 | 5860 | 122 |
| 523 | 20240808 | 102100 | 1560708560 | 5860 | 5880 | 5880 | 5860 | 1954 |
| 524 | 20240808 | 102000 | 1549238830 | 5880 | 5880 | 5880 | 5880 | 133 |
| 525 | 20240808 | 101900 | 1548456790 | 5870 | 5870 | 5880 | 5870 | 76 |
| 526 | 20240808 | 101800 | 1548010650 | 5880 | 5890 | 5890 | 5880 | 179 |
| 527 | 20240808 | 101700 | 1546958120 | 5890 | 5900 | 5900 | 5890 | 321 |
| 528 | 20240808 | 101600 | 1545066930 | 5900 | 5900 | 5910 | 5890 | 1484 |
| 529 | 20240808 | 101500 | 1536310810 | 5890 | 5890 | 5890 | 5890 | 530 |
| 530 | 20240808 | 101400 | 1533189110 | 5880 | 5880 | 5880 | 5870 | 9800 |
| 531 | 20240808 | 101300 | 1475573210 | 5880 | 5880 | 5890 | 5880 | 291 |
| 532 | 20240808 | 101200 | 1473861460 | 5870 | 5850 | 5880 | 5850 | 1232 |
| 533 | 20240808 | 101100 | 1466639660 | 5850 | 5860 | 5880 | 5850 | 1319 |
| 534 | 20240808 | 101000 | 1458912390 | 5860 | 5860 | 5870 | 5850 | 2033 |
| 535 | 20240808 | 100900 | 1447009930 | 5870 | 5880 | 5880 | 5870 | 1064 |
| 536 | 20240808 | 100800 | 1440761240 | 5880 | 5880 | 5880 | 5880 | 521 |
| 537 | 20240808 | 100700 | 1437697760 | 5870 | 5870 | 5870 | 5870 | 1280 |
| 538 | 20240808 | 100600 | 1430184160 | 5880 | 5890 | 5890 | 5880 | 724 |
| 539 | 20240808 | 100500 | 1425925590 | 5880 | 5900 | 5900 | 5880 | 752 |
| 540 | 20240808 | 100400 | 1421498130 | 5900 | 5900 | 5900 | 5900 | 534 |
| 541 | 20240808 | 100300 | 1418347530 | 5900 | 5880 | 5900 | 5870 | 1072 |
| 542 | 20240808 | 100200 | 1412030910 | 5870 | 5920 | 5920 | 5870 | 118 |
| 543 | 20240808 | 100100 | 1411334850 | 5930 | 5870 | 5930 | 5850 | 1602 |
| 544 | 20240808 | 100000 | 1401943960 | 5870 | 5900 | 5920 | 5870 | 2430 |
| 545 | 20240808 | 095900 | 1387633210 | 5900 | 5900 | 5930 | 5900 | 212 |
| 546 | 20240808 | 095800 | 1386377880 | 5940 | 5880 | 5950 | 5870 | 2232 |
| 547 | 20240808 | 095700 | 1373167090 | 5870 | 5870 | 5870 | 5860 | 1726 |
| 548 | 20240808 | 095600 | 1363035490 | 5860 | 5850 | 5870 | 5850 | 2643 |
| 549 | 20240808 | 095500 | 1347545790 | 5850 | 5840 | 5850 | 5840 | 1041 |
| 550 | 20240808 | 095400 | 1341456640 | 5840 | 5830 | 5840 | 5830 | 276 |
| 551 | 20240808 | 095300 | 1339847530 | 5850 | 5800 | 5850 | 5800 | 189 |
| 552 | 20240808 | 095200 | 1338750800 | 5800 | 5850 | 5850 | 5790 | 3800 |
| 553 | 20240808 | 095100 | 1316671540 | 5850 | 5790 | 5850 | 5790 | 2354 |
| 554 | 20240808 | 095000 | 1302960130 | 5830 | 5770 | 5830 | 5770 | 4901 |
| 555 | 20240808 | 094900 | 1274611110 | 5770 | 5780 | 5790 | 5770 | 8027 |
| 556 | 20240808 | 094800 | 1228286880 | 5770 | 5780 | 5790 | 5770 | 1956 |
| 557 | 20240808 | 094700 | 1216999580 | 5790 | 5780 | 5790 | 5770 | 5112 |
| 558 | 20240808 | 094600 | 1187462090 | 5770 | 5790 | 5800 | 5770 | 5484 |
| 559 | 20240808 | 094500 | 1155720550 | 5810 | 5800 | 5820 | 5790 | 3281 |
| 560 | 20240808 | 094400 | 1136706010 | 5820 | 5820 | 5820 | 5800 | 8638 |
| 561 | 20240808 | 094300 | 1086599150 | 5810 | 5810 | 5830 | 5800 | 5986 |
| 562 | 20240808 | 094200 | 1051821190 | 5830 | 5830 | 5830 | 5810 | 1244 |
| 563 | 20240808 | 094100 | 1044590880 | 5830 | 5830 | 5840 | 5800 | 6686 |
| 564 | 20240808 | 094000 | 1005715700 | 5830 | 5830 | 5840 | 5830 | 1643 |
| 565 | 20240808 | 093900 | 996129600 | 5840 | 5860 | 5860 | 5840 | 2832 |
| 566 | 20240808 | 093800 | 979571330 | 5850 | 5840 | 5850 | 5840 | 867 |
| 567 | 20240808 | 093700 | 974501210 | 5840 | 5880 | 5880 | 5840 | 15385 |
| 568 | 20240808 | 093600 | 884293470 | 5880 | 5900 | 5900 | 5880 | 4163 |
| 569 | 20240808 | 093500 | 859773710 | 5900 | 5900 | 5900 | 5900 | 439 |
| 570 | 20240808 | 093400 | 857183610 | 5900 | 5910 | 5910 | 5900 | 1020 |
| 571 | 20240808 | 093300 | 851164300 | 5910 | 5910 | 5910 | 5890 | 1223 |
| 572 | 20240808 | 093200 | 843940570 | 5900 | 5920 | 5930 | 5900 | 3001 |
| 573 | 20240808 | 093100 | 826217240 | 5910 | 5910 | 5910 | 5900 | 261 |
| 574 | 20240808 | 093000 | 824675730 | 5910 | 5930 | 5930 | 5900 | 1703 |
| 575 | 20240808 | 092900 | 814603020 | 5930 | 5940 | 5940 | 5920 | 769 |
| 576 | 20240808 | 092800 | 810045910 | 5910 | 5950 | 5950 | 5910 | 1451 |
| 577 | 20240808 | 092700 | 801467110 | 5910 | 5890 | 5910 | 5880 | 2383 |
| 578 | 20240808 | 092600 | 787423040 | 5880 | 5890 | 5900 | 5880 | 4771 |
| 579 | 20240808 | 092500 | 759354160 | 5890 | 5910 | 5930 | 5890 | 5004 |
| 580 | 20240808 | 092400 | 729793540 | 5880 | 5930 | 5930 | 5880 | 10854 |
| 581 | 20240808 | 092300 | 665772190 | 5920 | 5970 | 5970 | 5920 | 8778 |
| 582 | 20240808 | 092200 | 613640920 | 5970 | 5990 | 5990 | 5970 | 768 |
| 583 | 20240808 | 092100 | 609042850 | 5990 | 5990 | 5990 | 5980 | 722 |
| 584 | 20240808 | 092000 | 604718580 | 5990 | 5960 | 6000 | 5950 | 2299 |
| 585 | 20240808 | 091900 | 590962750 | 5950 | 5970 | 5970 | 5950 | 571 |
| 586 | 20240808 | 091800 | 587561590 | 5960 | 5960 | 5960 | 5960 | 395 |
| 587 | 20240808 | 091700 | 585207390 | 5960 | 5960 | 5960 | 5940 | 12581 |
| 588 | 20240808 | 091600 | 510383580 | 5960 | 5980 | 5980 | 5960 | 1154 |
| 589 | 20240808 | 091500 | 503499550 | 5980 | 5980 | 5980 | 5980 | 708 |
| 590 | 20240808 | 091400 | 499265710 | 6000 | 5970 | 6000 | 5950 | 773 |
| 591 | 20240808 | 091300 | 494641680 | 5950 | 5980 | 5990 | 5950 | 6696 |
| 592 | 20240808 | 091200 | 454663790 | 5990 | 6030 | 6030 | 5990 | 5252 |
| 593 | 20240808 | 091100 | 423113990 | 6030 | 6090 | 6090 | 6030 | 3145 |
| 594 | 20240808 | 091000 | 404099870 | 6090 | 6080 | 6100 | 6080 | 1813 |
| 595 | 20240808 | 090900 | 393063160 | 6080 | 6030 | 6080 | 6030 | 1104 |
| 596 | 20240808 | 090800 | 386367250 | 6040 | 6030 | 6060 | 6030 | 1452 |
| 597 | 20240808 | 090700 | 377592950 | 6030 | 6080 | 6080 | 6020 | 4071 |
| 598 | 20240808 | 090600 | 352982890 | 6080 | 6070 | 6100 | 6040 | 2923 |
| 599 | 20240808 | 090500 | 335200260 | 6040 | 6010 | 6100 | 6010 | 2995 |
| 600 | 20240808 | 090400 | 317112630 | 6010 | 6000 | 6030 | 6000 | 3018 |
| 601 | 20240808 | 090300 | 298964230 | 6040 | 5980 | 6040 | 5930 | 4130 |
| 602 | 20240808 | 090200 | 274183370 | 5970 | 5900 | 5970 | 5880 | 11559 |
| 603 | 20240808 | 090100 | 205681270 | 5890 | 5910 | 5940 | 5890 | 13470 |
| 604 | 20240808 | 090000 | 126220990 | 5910 | 5930 | 6030 | 5900 | 21292 |