30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240814 | 192600 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 5571 |
| 3 | 20240814 | 192500 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 4 | 20240814 | 192400 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 5 | 20240814 | 192300 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 6 | 20240814 | 192200 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 7 | 20240814 | 192100 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 8 | 20240814 | 192000 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 9 | 20240814 | 191900 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 10 | 20240814 | 191800 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 11 | 20240814 | 191700 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 12 | 20240814 | 191600 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 13 | 20240814 | 191500 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 14 | 20240814 | 191400 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 15 | 20240814 | 191300 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 16 | 20240814 | 191200 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 17 | 20240814 | 191100 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 18 | 20240814 | 191000 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 19 | 20240814 | 190900 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 20 | 20240814 | 190800 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 21 | 20240814 | 190700 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 22 | 20240814 | 190600 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 23 | 20240814 | 190500 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 24 | 20240814 | 190400 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 25 | 20240814 | 190300 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 26 | 20240814 | 190200 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 27 | 20240814 | 190100 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 28 | 20240814 | 190000 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 29 | 20240814 | 185900 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 30 | 20240814 | 185800 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 31 | 20240814 | 185700 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 32 | 20240814 | 185600 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 5571 |
| 33 | 20240814 | 185500 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 34 | 20240814 | 185400 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 35 | 20240814 | 185300 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 36 | 20240814 | 185200 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 37 | 20240814 | 185100 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 38 | 20240814 | 185000 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 39 | 20240814 | 184900 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 40 | 20240814 | 184800 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 41 | 20240814 | 184700 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 42 | 20240814 | 184600 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 43 | 20240814 | 184500 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 44 | 20240814 | 184400 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 45 | 20240814 | 184300 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 46 | 20240814 | 184200 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 47 | 20240814 | 184100 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 48 | 20240814 | 184000 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 49 | 20240814 | 183900 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 50 | 20240814 | 183800 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 51 | 20240814 | 183700 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 52 | 20240814 | 183600 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 53 | 20240814 | 183500 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 54 | 20240814 | 183400 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 55 | 20240814 | 183300 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 56 | 20240814 | 183200 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 57 | 20240814 | 183100 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 58 | 20240814 | 183000 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 59 | 20240814 | 182900 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 60 | 20240814 | 182800 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 61 | 20240814 | 182700 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 62 | 20240814 | 182600 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 5571 |
| 63 | 20240814 | 182500 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 64 | 20240814 | 182400 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 65 | 20240814 | 182300 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 66 | 20240814 | 182200 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 67 | 20240814 | 182100 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 68 | 20240814 | 182000 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 69 | 20240814 | 181900 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 70 | 20240814 | 181800 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 71 | 20240814 | 181700 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 72 | 20240814 | 181600 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 73 | 20240814 | 181500 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 74 | 20240814 | 181400 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 75 | 20240814 | 181300 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 76 | 20240814 | 181200 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 77 | 20240814 | 181100 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 78 | 20240814 | 181000 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 79 | 20240814 | 180900 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 80 | 20240814 | 180800 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 81 | 20240814 | 180700 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 82 | 20240814 | 180600 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 83 | 20240814 | 180500 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 84 | 20240814 | 180400 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 85 | 20240814 | 180300 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 86 | 20240814 | 180200 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 87 | 20240814 | 180100 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 88 | 20240814 | 180000 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 89 | 20240814 | 175900 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 90 | 20240814 | 175800 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 91 | 20240814 | 175700 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 92 | 20240814 | 175600 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 5571 |
| 93 | 20240814 | 175500 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 94 | 20240814 | 175400 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 95 | 20240814 | 175300 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 96 | 20240814 | 175200 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 97 | 20240814 | 175100 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 98 | 20240814 | 175000 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 99 | 20240814 | 174900 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 100 | 20240814 | 174800 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 101 | 20240814 | 174700 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 102 | 20240814 | 174600 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 103 | 20240814 | 174500 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 104 | 20240814 | 174400 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 105 | 20240814 | 174300 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 106 | 20240814 | 174200 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 107 | 20240814 | 174100 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 108 | 20240814 | 174000 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 109 | 20240814 | 173900 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 110 | 20240814 | 173800 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 111 | 20240814 | 173700 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 112 | 20240814 | 173600 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 113 | 20240814 | 173500 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 114 | 20240814 | 173400 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 115 | 20240814 | 173300 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 116 | 20240814 | 173200 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 117 | 20240814 | 173100 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 118 | 20240814 | 173000 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 119 | 20240814 | 172900 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 120 | 20240814 | 172800 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 121 | 20240814 | 172700 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 122 | 20240814 | 172600 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 5571 |
| 123 | 20240814 | 172500 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 124 | 20240814 | 172400 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 125 | 20240814 | 172300 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 126 | 20240814 | 172200 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 127 | 20240814 | 172100 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 128 | 20240814 | 172000 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 129 | 20240814 | 171900 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 130 | 20240814 | 171800 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 131 | 20240814 | 171700 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 132 | 20240814 | 171600 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 133 | 20240814 | 171500 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 134 | 20240814 | 171400 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 135 | 20240814 | 171300 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 136 | 20240814 | 171200 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 137 | 20240814 | 171100 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 138 | 20240814 | 171000 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 139 | 20240814 | 170900 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 140 | 20240814 | 170800 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 141 | 20240814 | 170700 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 142 | 20240814 | 170600 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 143 | 20240814 | 170500 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 144 | 20240814 | 170400 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 145 | 20240814 | 170300 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 146 | 20240814 | 170200 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 147 | 20240814 | 170100 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 148 | 20240814 | 170000 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 149 | 20240814 | 165900 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 150 | 20240814 | 165800 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 151 | 20240814 | 165700 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 152 | 20240814 | 165600 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 5571 |
| 153 | 20240814 | 165500 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 154 | 20240814 | 165400 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 155 | 20240814 | 165300 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 156 | 20240814 | 165200 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 157 | 20240814 | 165100 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 158 | 20240814 | 165000 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 159 | 20240814 | 164900 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 160 | 20240814 | 164800 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 161 | 20240814 | 164700 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 162 | 20240814 | 164600 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 163 | 20240814 | 164500 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 164 | 20240814 | 164400 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 165 | 20240814 | 164300 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 166 | 20240814 | 164200 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 167 | 20240814 | 164100 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 168 | 20240814 | 164000 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 169 | 20240814 | 163900 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 170 | 20240814 | 163800 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 171 | 20240814 | 163700 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 172 | 20240814 | 163600 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 173 | 20240814 | 163500 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 174 | 20240814 | 163400 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 175 | 20240814 | 163300 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 176 | 20240814 | 163200 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 177 | 20240814 | 163100 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 178 | 20240814 | 163000 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 179 | 20240814 | 162900 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 180 | 20240814 | 162800 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 181 | 20240814 | 162700 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 182 | 20240814 | 162600 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 5571 |
| 183 | 20240814 | 162500 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 184 | 20240814 | 162400 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 185 | 20240814 | 162300 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 186 | 20240814 | 162200 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 187 | 20240814 | 162100 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 188 | 20240814 | 162000 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 189 | 20240814 | 161900 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 190 | 20240814 | 161800 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 191 | 20240814 | 161700 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 192 | 20240814 | 161600 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 193 | 20240814 | 161500 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 194 | 20240814 | 161400 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 195 | 20240814 | 161300 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 196 | 20240814 | 161200 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 197 | 20240814 | 161100 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 198 | 20240814 | 161000 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 199 | 20240814 | 160900 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 200 | 20240814 | 160800 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 201 | 20240814 | 160700 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 202 | 20240814 | 160600 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 203 | 20240814 | 160500 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 204 | 20240814 | 160400 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 205 | 20240814 | 160300 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 206 | 20240814 | 160200 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 207 | 20240814 | 160100 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 208 | 20240814 | 160000 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 209 | 20240814 | 155900 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 210 | 20240814 | 155800 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 211 | 20240814 | 155700 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 212 | 20240814 | 155600 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 5571 |
| 213 | 20240814 | 155500 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 214 | 20240814 | 155400 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 215 | 20240814 | 155300 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 216 | 20240814 | 155200 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 217 | 20240814 | 155100 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 218 | 20240814 | 155000 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 219 | 20240814 | 154900 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 220 | 20240814 | 154800 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 221 | 20240814 | 154700 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 222 | 20240814 | 154600 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 223 | 20240814 | 154500 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 224 | 20240814 | 154400 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 225 | 20240814 | 154300 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 226 | 20240814 | 154200 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 227 | 20240814 | 154100 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 228 | 20240814 | 154000 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 229 | 20240814 | 153900 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 230 | 20240814 | 153800 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 231 | 20240814 | 153700 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 232 | 20240814 | 153600 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 233 | 20240814 | 153500 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 234 | 20240814 | 153400 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 235 | 20240814 | 153300 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 236 | 20240814 | 153200 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 237 | 20240814 | 153100 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 0 |
| 238 | 20240814 | 153000 | 1543856310 | 6660 | 6660 | 6660 | 6660 | 5571 |
| 239 | 20240814 | 152900 | 1506753450 | 6690 | 6690 | 6690 | 6690 | 0 |
| 240 | 20240814 | 152800 | 1506753450 | 6690 | 6690 | 6690 | 6690 | 0 |
| 241 | 20240814 | 152700 | 1506753450 | 6690 | 6690 | 6690 | 6690 | 0 |
| 242 | 20240814 | 152600 | 1506753450 | 6690 | 6690 | 6690 | 6690 | 0 |
| 243 | 20240814 | 152500 | 1506753450 | 6690 | 6690 | 6690 | 6690 | 0 |
| 244 | 20240814 | 152400 | 1506753450 | 6690 | 6690 | 6690 | 6690 | 0 |
| 245 | 20240814 | 152300 | 1506753450 | 6690 | 6690 | 6690 | 6690 | 0 |
| 246 | 20240814 | 152200 | 1506753450 | 6690 | 6690 | 6690 | 6690 | 0 |
| 247 | 20240814 | 152100 | 1506753450 | 6690 | 6690 | 6690 | 6690 | 0 |
| 248 | 20240814 | 152000 | 1506753450 | 6690 | 6690 | 6690 | 6690 | 0 |
| 249 | 20240814 | 151900 | 1506753450 | 6690 | 6690 | 6690 | 6670 | 573 |
| 250 | 20240814 | 151800 | 1502925480 | 6690 | 6670 | 6700 | 6670 | 770 |
| 251 | 20240814 | 151700 | 1497774190 | 6690 | 6690 | 6690 | 6660 | 450 |
| 252 | 20240814 | 151600 | 1494765730 | 6690 | 6690 | 6690 | 6660 | 111 |
| 253 | 20240814 | 151500 | 1494023380 | 6690 | 6680 | 6690 | 6650 | 8589 |
| 254 | 20240814 | 151400 | 1436805080 | 6690 | 6690 | 6690 | 6690 | 600 |
| 255 | 20240814 | 151300 | 1432791080 | 6690 | 6690 | 6690 | 6690 | 101 |
| 256 | 20240814 | 151200 | 1432115390 | 6690 | 6700 | 6700 | 6690 | 152 |
| 257 | 20240814 | 151100 | 1431098160 | 6700 | 6700 | 6700 | 6700 | 452 |
| 258 | 20240814 | 151000 | 1428069760 | 6700 | 6690 | 6700 | 6690 | 750 |
| 259 | 20240814 | 150900 | 1423045760 | 6690 | 6690 | 6690 | 6690 | 14 |
| 260 | 20240814 | 150800 | 1422952100 | 6690 | 6670 | 6690 | 6670 | 72 |
| 261 | 20240814 | 150700 | 1422470440 | 6690 | 6690 | 6690 | 6690 | 0 |
| 262 | 20240814 | 150600 | 1422470440 | 6690 | 6690 | 6690 | 6680 | 352 |
| 263 | 20240814 | 150500 | 1420118240 | 6690 | 6690 | 6690 | 6690 | 13 |
| 264 | 20240814 | 150400 | 1420031270 | 6690 | 6680 | 6690 | 6680 | 110 |
| 265 | 20240814 | 150300 | 1419296370 | 6690 | 6690 | 6690 | 6690 | 21 |
| 266 | 20240814 | 150200 | 1419155880 | 6680 | 6690 | 6690 | 6680 | 500 |
| 267 | 20240814 | 150100 | 1415815710 | 6690 | 6690 | 6690 | 6690 | 53 |
| 268 | 20240814 | 150000 | 1415461140 | 6690 | 6690 | 6690 | 6690 | 14 |
| 269 | 20240814 | 145900 | 1415367480 | 6690 | 6690 | 6690 | 6690 | 47 |
| 270 | 20240814 | 145800 | 1415053050 | 6690 | 6690 | 6690 | 6680 | 526 |
| 271 | 20240814 | 145700 | 1411538340 | 6690 | 6690 | 6690 | 6690 | 6 |
| 272 | 20240814 | 145600 | 1411498200 | 6690 | 6690 | 6690 | 6690 | 52 |
| 273 | 20240814 | 145500 | 1411150320 | 6690 | 6690 | 6690 | 6690 | 1 |
| 274 | 20240814 | 145400 | 1411143630 | 6680 | 6690 | 6690 | 6670 | 3626 |
| 275 | 20240814 | 145300 | 1386932150 | 6680 | 6680 | 6680 | 6680 | 0 |
| 276 | 20240814 | 145200 | 1386932150 | 6680 | 6680 | 6680 | 6680 | 150 |
| 277 | 20240814 | 145100 | 1385930150 | 6690 | 6680 | 6690 | 6680 | 2 |
| 278 | 20240814 | 145000 | 1385916780 | 6680 | 6690 | 6690 | 6680 | 566 |
| 279 | 20240814 | 144900 | 1382135740 | 6690 | 6690 | 6690 | 6680 | 70 |
| 280 | 20240814 | 144800 | 1381667540 | 6690 | 6660 | 6690 | 6660 | 2 |
| 281 | 20240814 | 144700 | 1381654190 | 6690 | 6680 | 6690 | 6660 | 2001 |
| 282 | 20240814 | 144600 | 1368318190 | 6680 | 6680 | 6680 | 6680 | 0 |
| 283 | 20240814 | 144500 | 1368318190 | 6680 | 6670 | 6690 | 6670 | 9 |
| 284 | 20240814 | 144400 | 1368258080 | 6690 | 6680 | 6690 | 6670 | 5049 |
| 285 | 20240814 | 144300 | 1334579170 | 6690 | 6690 | 6690 | 6690 | 5 |
| 286 | 20240814 | 144200 | 1334545720 | 6670 | 6690 | 6690 | 6670 | 5500 |
| 287 | 20240814 | 144100 | 1297842150 | 6700 | 6700 | 6700 | 6700 | 367 |
| 288 | 20240814 | 144000 | 1295383250 | 6700 | 6700 | 6700 | 6700 | 0 |
| 289 | 20240814 | 143900 | 1295383250 | 6700 | 6700 | 6700 | 6700 | 2 |
| 290 | 20240814 | 143800 | 1295369850 | 6690 | 6690 | 6690 | 6690 | 1 |
| 291 | 20240814 | 143700 | 1295363160 | 6690 | 6690 | 6690 | 6690 | 60 |
| 292 | 20240814 | 143600 | 1294961760 | 6690 | 6690 | 6700 | 6690 | 806 |
| 293 | 20240814 | 143500 | 1289569610 | 6680 | 6680 | 6680 | 6680 | 104 |
| 294 | 20240814 | 143400 | 1288874890 | 6690 | 6700 | 6700 | 6690 | 607 |
| 295 | 20240814 | 143300 | 1284813940 | 6700 | 6700 | 6700 | 6700 | 361 |
| 296 | 20240814 | 143200 | 1282395240 | 6700 | 6710 | 6710 | 6690 | 499 |
| 297 | 20240814 | 143100 | 1279048150 | 6710 | 6720 | 6720 | 6710 | 253 |
| 298 | 20240814 | 143000 | 1277349520 | 6720 | 6720 | 6720 | 6720 | 200 |
| 299 | 20240814 | 142900 | 1276005520 | 6710 | 6710 | 6710 | 6710 | 0 |
| 300 | 20240814 | 142800 | 1276005520 | 6710 | 6720 | 6720 | 6710 | 123 |
| 301 | 20240814 | 142700 | 1275180180 | 6730 | 6720 | 6730 | 6720 | 25 |
| 302 | 20240814 | 142600 | 1275011980 | 6740 | 6730 | 6740 | 6730 | 269 |
| 303 | 20240814 | 142500 | 1273201600 | 6710 | 6730 | 6730 | 6710 | 278 |
| 304 | 20240814 | 142400 | 1271330760 | 6710 | 6700 | 6710 | 6700 | 622 |
| 305 | 20240814 | 142300 | 1267159140 | 6700 | 6700 | 6700 | 6700 | 300 |
| 306 | 20240814 | 142200 | 1265149140 | 6710 | 6700 | 6710 | 6700 | 5 |
| 307 | 20240814 | 142100 | 1265115610 | 6700 | 6700 | 6710 | 6680 | 817 |
| 308 | 20240814 | 142000 | 1259644030 | 6700 | 6690 | 6700 | 6680 | 201 |
| 309 | 20240814 | 141900 | 1258300910 | 6690 | 6690 | 6690 | 6690 | 188 |
| 310 | 20240814 | 141800 | 1257043190 | 6690 | 6690 | 6690 | 6670 | 102 |
| 311 | 20240814 | 141700 | 1256362810 | 6680 | 6680 | 6680 | 6680 | 20 |
| 312 | 20240814 | 141600 | 1256229210 | 6700 | 6700 | 6700 | 6700 | 309 |
| 313 | 20240814 | 141500 | 1254158910 | 6700 | 6700 | 6700 | 6700 | 4 |
| 314 | 20240814 | 141400 | 1254132110 | 6700 | 6690 | 6700 | 6670 | 453 |
| 315 | 20240814 | 141300 | 1251109530 | 6690 | 6690 | 6690 | 6690 | 205 |
| 316 | 20240814 | 141200 | 1249738080 | 6690 | 6690 | 6690 | 6690 | 1 |
| 317 | 20240814 | 141100 | 1249731390 | 6690 | 6690 | 6690 | 6690 | 500 |
| 318 | 20240814 | 141000 | 1246386390 | 6690 | 6690 | 6690 | 6690 | 40 |
| 319 | 20240814 | 140900 | 1246118790 | 6690 | 6690 | 6690 | 6690 | 0 |
| 320 | 20240814 | 140800 | 1246118790 | 6690 | 6690 | 6690 | 6690 | 256 |
| 321 | 20240814 | 140700 | 1244406150 | 6690 | 6690 | 6690 | 6690 | 60 |
| 322 | 20240814 | 140600 | 1244004750 | 6690 | 6690 | 6690 | 6690 | 1 |
| 323 | 20240814 | 140500 | 1243998060 | 6670 | 6670 | 6670 | 6670 | 339 |
| 324 | 20240814 | 140400 | 1241736930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 325 | 20240814 | 140300 | 1241736930 | 6690 | 6680 | 6690 | 6650 | 5602 |
| 326 | 20240814 | 140200 | 1204403430 | 6680 | 6680 | 6680 | 6680 | 0 |
| 327 | 20240814 | 140100 | 1204403430 | 6680 | 6680 | 6680 | 6680 | 0 |
| 328 | 20240814 | 140000 | 1204403430 | 6680 | 6680 | 6680 | 6680 | 0 |
| 329 | 20240814 | 135900 | 1204403430 | 6680 | 6690 | 6690 | 6680 | 311 |
| 330 | 20240814 | 135800 | 1202325840 | 6690 | 6680 | 6690 | 6680 | 201 |
| 331 | 20240814 | 135700 | 1200983150 | 6680 | 6680 | 6680 | 6680 | 149 |
| 332 | 20240814 | 135600 | 1199987830 | 6680 | 6680 | 6680 | 6680 | 321 |
| 333 | 20240814 | 135500 | 1197843550 | 6680 | 6680 | 6680 | 6680 | 160 |
| 334 | 20240814 | 135400 | 1196774750 | 6680 | 6680 | 6680 | 6680 | 984 |
| 335 | 20240814 | 135300 | 1190201630 | 6680 | 6690 | 6690 | 6680 | 721 |
| 336 | 20240814 | 135200 | 1185385330 | 6690 | 6690 | 6690 | 6690 | 143 |
| 337 | 20240814 | 135100 | 1184428660 | 6690 | 6690 | 6700 | 6690 | 419 |
| 338 | 20240814 | 135000 | 1181625540 | 6700 | 6700 | 6700 | 6700 | 0 |
| 339 | 20240814 | 134900 | 1181625540 | 6700 | 6700 | 6700 | 6700 | 3 |
| 340 | 20240814 | 134800 | 1181605440 | 6700 | 6700 | 6700 | 6700 | 229 |
| 341 | 20240814 | 134700 | 1180071140 | 6710 | 6710 | 6710 | 6710 | 12 |
| 342 | 20240814 | 134600 | 1179990620 | 6680 | 6690 | 6690 | 6680 | 433 |
| 343 | 20240814 | 134500 | 1177096150 | 6710 | 6710 | 6710 | 6710 | 10 |
| 344 | 20240814 | 134400 | 1177029050 | 6710 | 6710 | 6710 | 6680 | 1954 |
| 345 | 20240814 | 134300 | 1163967150 | 6690 | 6710 | 6710 | 6690 | 6328 |
| 346 | 20240814 | 134200 | 1121578300 | 6710 | 6710 | 6710 | 6710 | 289 |
| 347 | 20240814 | 134100 | 1119639110 | 6710 | 6710 | 6710 | 6710 | 500 |
| 348 | 20240814 | 134000 | 1116284110 | 6720 | 6720 | 6720 | 6720 | 438 |
| 349 | 20240814 | 133900 | 1113340750 | 6730 | 6730 | 6730 | 6730 | 29 |
| 350 | 20240814 | 133800 | 1113145580 | 6730 | 6730 | 6730 | 6730 | 30 |
| 351 | 20240814 | 133700 | 1112943680 | 6730 | 6730 | 6730 | 6730 | 6 |
| 352 | 20240814 | 133600 | 1112903300 | 6730 | 6720 | 6730 | 6720 | 536 |
| 353 | 20240814 | 133500 | 1109301360 | 6730 | 6730 | 6730 | 6730 | 10 |
| 354 | 20240814 | 133400 | 1109234060 | 6730 | 6740 | 6740 | 6730 | 153 |
| 355 | 20240814 | 133300 | 1108203870 | 6740 | 6730 | 6740 | 6730 | 302 |
| 356 | 20240814 | 133200 | 1106170280 | 6720 | 6720 | 6720 | 6720 | 0 |
| 357 | 20240814 | 133100 | 1106170280 | 6720 | 6730 | 6730 | 6720 | 30 |
| 358 | 20240814 | 133000 | 1105968580 | 6740 | 6740 | 6740 | 6740 | 0 |
| 359 | 20240814 | 132900 | 1105968580 | 6740 | 6740 | 6740 | 6710 | 138 |
| 360 | 20240814 | 132800 | 1105042540 | 6710 | 6730 | 6730 | 6710 | 5698 |
| 361 | 20240814 | 132700 | 1066796910 | 6730 | 6730 | 6730 | 6730 | 500 |
| 362 | 20240814 | 132600 | 1063431910 | 6740 | 6740 | 6740 | 6740 | 1 |
| 363 | 20240814 | 132500 | 1063425170 | 6740 | 6740 | 6740 | 6740 | 22 |
| 364 | 20240814 | 132400 | 1063276890 | 6740 | 6740 | 6740 | 6740 | 10 |
| 365 | 20240814 | 132300 | 1063209490 | 6740 | 6740 | 6740 | 6740 | 2 |
| 366 | 20240814 | 132200 | 1063196010 | 6730 | 6730 | 6730 | 6730 | 100 |
| 367 | 20240814 | 132100 | 1062523010 | 6740 | 6740 | 6740 | 6740 | 0 |
| 368 | 20240814 | 132000 | 1062523010 | 6740 | 6740 | 6740 | 6740 | 2 |
| 369 | 20240814 | 131900 | 1062509530 | 6740 | 6740 | 6740 | 6740 | 25 |
| 370 | 20240814 | 131800 | 1062341030 | 6740 | 6740 | 6740 | 6740 | 100 |
| 371 | 20240814 | 131700 | 1061667030 | 6750 | 6750 | 6750 | 6750 | 0 |
| 372 | 20240814 | 131600 | 1061667030 | 6750 | 6750 | 6750 | 6750 | 200 |
| 373 | 20240814 | 131500 | 1060317030 | 6750 | 6750 | 6750 | 6750 | 100 |
| 374 | 20240814 | 131400 | 1059642030 | 6750 | 6750 | 6750 | 6750 | 151 |
| 375 | 20240814 | 131300 | 1058622780 | 6750 | 6750 | 6750 | 6750 | 250 |
| 376 | 20240814 | 131200 | 1056935280 | 6720 | 6720 | 6720 | 6720 | 0 |
| 377 | 20240814 | 131100 | 1056935280 | 6720 | 6720 | 6720 | 6720 | 1 |
| 378 | 20240814 | 131000 | 1056928560 | 6750 | 6730 | 6750 | 6730 | 1493 |
| 379 | 20240814 | 130900 | 1046880650 | 6730 | 6720 | 6730 | 6720 | 51 |
| 380 | 20240814 | 130800 | 1046537920 | 6720 | 6730 | 6730 | 6720 | 2003 |
| 381 | 20240814 | 130700 | 1033069980 | 6750 | 6730 | 6750 | 6730 | 553 |
| 382 | 20240814 | 130600 | 1029348270 | 6730 | 6730 | 6730 | 6730 | 31 |
| 383 | 20240814 | 130500 | 1029139640 | 6720 | 6730 | 6730 | 6720 | 192 |
| 384 | 20240814 | 130400 | 1027849350 | 6730 | 6730 | 6730 | 6730 | 6 |
| 385 | 20240814 | 130300 | 1027808970 | 6730 | 6730 | 6730 | 6730 | 11 |
| 386 | 20240814 | 130200 | 1027734940 | 6730 | 6720 | 6730 | 6720 | 616 |
| 387 | 20240814 | 130100 | 1023590760 | 6720 | 6730 | 6730 | 6720 | 2345 |
| 388 | 20240814 | 130000 | 1007810710 | 6750 | 6750 | 6750 | 6750 | 1 |
| 389 | 20240814 | 125900 | 1007803960 | 6730 | 6750 | 6750 | 6730 | 1518 |
| 390 | 20240814 | 125800 | 997582970 | 6750 | 6750 | 6750 | 6750 | 9 |
| 391 | 20240814 | 125700 | 997522220 | 6750 | 6750 | 6750 | 6750 | 200 |
| 392 | 20240814 | 125600 | 996172220 | 6750 | 6750 | 6750 | 6750 | 0 |
| 393 | 20240814 | 125500 | 996172220 | 6750 | 6750 | 6750 | 6750 | 100 |
| 394 | 20240814 | 125400 | 995497220 | 6740 | 6740 | 6740 | 6740 | 0 |
| 395 | 20240814 | 125300 | 995497220 | 6740 | 6740 | 6740 | 6740 | 100 |
| 396 | 20240814 | 125200 | 994823220 | 6750 | 6750 | 6750 | 6750 | 409 |
| 397 | 20240814 | 125100 | 992062470 | 6760 | 6750 | 6760 | 6750 | 31 |
| 398 | 20240814 | 125000 | 991853210 | 6750 | 6740 | 6750 | 6730 | 519 |
| 399 | 20240814 | 124900 | 988357440 | 6750 | 6750 | 6750 | 6750 | 55 |
| 400 | 20240814 | 124800 | 987986190 | 6750 | 6750 | 6750 | 6750 | 350 |
| 401 | 20240814 | 124700 | 985623690 | 6750 | 6760 | 6760 | 6750 | 101 |
| 402 | 20240814 | 124600 | 984941930 | 6740 | 6750 | 6750 | 6740 | 400 |
| 403 | 20240814 | 124500 | 982244930 | 6750 | 6740 | 6750 | 6740 | 241 |
| 404 | 20240814 | 124400 | 980620440 | 6740 | 6740 | 6740 | 6740 | 100 |
| 405 | 20240814 | 124300 | 979946440 | 6740 | 6740 | 6740 | 6740 | 183 |
| 406 | 20240814 | 124200 | 978713020 | 6740 | 6740 | 6740 | 6740 | 1293 |
| 407 | 20240814 | 124100 | 969998200 | 6740 | 6740 | 6740 | 6740 | 0 |
| 408 | 20240814 | 124000 | 969998200 | 6740 | 6740 | 6740 | 6740 | 0 |
| 409 | 20240814 | 123900 | 969998200 | 6740 | 6750 | 6750 | 6740 | 500 |
| 410 | 20240814 | 123800 | 966625200 | 6750 | 6750 | 6750 | 6750 | 99 |
| 411 | 20240814 | 123700 | 965956950 | 6750 | 6760 | 6760 | 6750 | 1286 |
| 412 | 20240814 | 123600 | 957275450 | 6770 | 6770 | 6770 | 6770 | 4 |
| 413 | 20240814 | 123500 | 957248370 | 6750 | 6750 | 6750 | 6750 | 3 |
| 414 | 20240814 | 123400 | 957228120 | 6760 | 6760 | 6760 | 6760 | 50 |
| 415 | 20240814 | 123300 | 956890120 | 6760 | 6760 | 6760 | 6760 | 0 |
| 416 | 20240814 | 123200 | 956890120 | 6760 | 6760 | 6760 | 6760 | 271 |
| 417 | 20240814 | 123100 | 955058160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 418 | 20240814 | 123000 | 955058160 | 6780 | 6780 | 6780 | 6780 | 990 |
| 419 | 20240814 | 122900 | 948345960 | 6780 | 6780 | 6780 | 6780 | 10 |
| 420 | 20240814 | 122800 | 948278160 | 6780 | 6790 | 6790 | 6780 | 3776 |
| 421 | 20240814 | 122700 | 922667590 | 6790 | 6790 | 6790 | 6790 | 151 |
| 422 | 20240814 | 122600 | 921642300 | 6780 | 6770 | 6780 | 6770 | 465 |
| 423 | 20240814 | 122500 | 918492500 | 6770 | 6780 | 6780 | 6770 | 1328 |
| 424 | 20240814 | 122400 | 909500770 | 6780 | 6780 | 6790 | 6770 | 755 |
| 425 | 20240814 | 122300 | 904381910 | 6790 | 6730 | 6790 | 6730 | 6784 |
| 426 | 20240814 | 122200 | 858489190 | 6730 | 6710 | 6730 | 6710 | 544 |
| 427 | 20240814 | 122100 | 854833920 | 6720 | 6720 | 6720 | 6720 | 651 |
| 428 | 20240814 | 122000 | 850459200 | 6730 | 6730 | 6730 | 6730 | 15 |
| 429 | 20240814 | 121900 | 850358250 | 6730 | 6730 | 6730 | 6730 | 26 |
| 430 | 20240814 | 121800 | 850183270 | 6730 | 6730 | 6730 | 6730 | 979 |
| 431 | 20240814 | 121700 | 843594600 | 6720 | 6720 | 6720 | 6720 | 0 |
| 432 | 20240814 | 121600 | 843594600 | 6720 | 6710 | 6720 | 6710 | 1266 |
| 433 | 20240814 | 121500 | 835092910 | 6720 | 6720 | 6720 | 6720 | 183 |
| 434 | 20240814 | 121400 | 833863150 | 6720 | 6710 | 6720 | 6710 | 150 |
| 435 | 20240814 | 121300 | 832855160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 436 | 20240814 | 121200 | 832855160 | 6720 | 6720 | 6720 | 6720 | 541 |
| 437 | 20240814 | 121100 | 829219640 | 6720 | 6720 | 6720 | 6720 | 28 |
| 438 | 20240814 | 121000 | 829031480 | 6720 | 6720 | 6720 | 6720 | 0 |
| 439 | 20240814 | 120900 | 829031480 | 6720 | 6720 | 6720 | 6720 | 57 |
| 440 | 20240814 | 120800 | 828648440 | 6720 | 6720 | 6720 | 6720 | 0 |
| 441 | 20240814 | 120700 | 828648440 | 6720 | 6720 | 6720 | 6720 | 0 |
| 442 | 20240814 | 120600 | 828648440 | 6720 | 6720 | 6720 | 6720 | 0 |
| 443 | 20240814 | 120500 | 828648440 | 6720 | 6720 | 6720 | 6720 | 101 |
| 444 | 20240814 | 120400 | 827969720 | 6720 | 6720 | 6720 | 6720 | 25 |
| 445 | 20240814 | 120300 | 827801720 | 6710 | 6710 | 6710 | 6710 | 0 |
| 446 | 20240814 | 120200 | 827801720 | 6710 | 6710 | 6710 | 6710 | 0 |
| 447 | 20240814 | 120100 | 827801720 | 6710 | 6710 | 6710 | 6710 | 55 |
| 448 | 20240814 | 120000 | 827432670 | 6720 | 6720 | 6720 | 6720 | 100 |
| 449 | 20240814 | 115900 | 826760670 | 6700 | 6710 | 6710 | 6700 | 735 |
| 450 | 20240814 | 115800 | 821831450 | 6720 | 6720 | 6720 | 6720 | 50 |
| 451 | 20240814 | 115700 | 821495450 | 6720 | 6710 | 6720 | 6710 | 238 |
| 452 | 20240814 | 115600 | 819898460 | 6720 | 6710 | 6720 | 6710 | 503 |
| 453 | 20240814 | 115500 | 816523320 | 6710 | 6710 | 6710 | 6710 | 198 |
| 454 | 20240814 | 115400 | 815194740 | 6710 | 6710 | 6710 | 6710 | 169 |
| 455 | 20240814 | 115300 | 814060750 | 6710 | 6710 | 6710 | 6710 | 315 |
| 456 | 20240814 | 115200 | 811947100 | 6710 | 6700 | 6710 | 6700 | 347 |
| 457 | 20240814 | 115100 | 809619730 | 6720 | 6720 | 6720 | 6700 | 835 |
| 458 | 20240814 | 115000 | 804021740 | 6710 | 6710 | 6710 | 6710 | 357 |
| 459 | 20240814 | 114900 | 801626270 | 6710 | 6720 | 6720 | 6710 | 506 |
| 460 | 20240814 | 114800 | 798226010 | 6720 | 6720 | 6720 | 6720 | 15 |
| 461 | 20240814 | 114700 | 798125210 | 6730 | 6730 | 6730 | 6730 | 0 |
| 462 | 20240814 | 114600 | 798125210 | 6730 | 6720 | 6730 | 6710 | 1462 |
| 463 | 20240814 | 114500 | 788314790 | 6710 | 6720 | 6720 | 6710 | 4109 |
| 464 | 20240814 | 114400 | 760730660 | 6720 | 6730 | 6730 | 6720 | 1760 |
| 465 | 20240814 | 114300 | 748894410 | 6730 | 6730 | 6730 | 6720 | 834 |
| 466 | 20240814 | 114200 | 743281650 | 6730 | 6730 | 6750 | 6730 | 500 |
| 467 | 20240814 | 114100 | 739916630 | 6730 | 6730 | 6730 | 6730 | 1000 |
| 468 | 20240814 | 114000 | 733186630 | 6740 | 6730 | 6740 | 6730 | 31 |
| 469 | 20240814 | 113900 | 732977990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 470 | 20240814 | 113800 | 732977990 | 6750 | 6750 | 6750 | 6750 | 2 |
| 471 | 20240814 | 113700 | 732964490 | 6750 | 6750 | 6750 | 6750 | 1 |
| 472 | 20240814 | 113600 | 732957740 | 6730 | 6740 | 6740 | 6730 | 3930 |
| 473 | 20240814 | 113500 | 706499980 | 6740 | 6750 | 6750 | 6740 | 750 |
| 474 | 20240814 | 113400 | 701443980 | 6750 | 6750 | 6750 | 6750 | 101 |
| 475 | 20240814 | 113300 | 700762230 | 6750 | 6750 | 6750 | 6750 | 467 |
| 476 | 20240814 | 113200 | 697609980 | 6750 | 6750 | 6750 | 6750 | 709 |
| 477 | 20240814 | 113100 | 692824230 | 6750 | 6750 | 6750 | 6750 | 200 |
| 478 | 20240814 | 113000 | 691474230 | 6750 | 6750 | 6760 | 6750 | 450 |
| 479 | 20240814 | 112900 | 688436430 | 6760 | 6760 | 6760 | 6760 | 29 |
| 480 | 20240814 | 112800 | 688240390 | 6760 | 6760 | 6760 | 6760 | 134 |
| 481 | 20240814 | 112700 | 687334550 | 6760 | 6750 | 6760 | 6750 | 236 |
| 482 | 20240814 | 112600 | 685741500 | 6750 | 6750 | 6750 | 6750 | 1000 |
| 483 | 20240814 | 112500 | 678991500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 484 | 20240814 | 112400 | 678991500 | 6750 | 6750 | 6750 | 6750 | 234 |
| 485 | 20240814 | 112300 | 677412000 | 6750 | 6760 | 6760 | 6750 | 142 |
| 486 | 20240814 | 112200 | 676453490 | 6740 | 6740 | 6740 | 6740 | 0 |
| 487 | 20240814 | 112100 | 676453490 | 6740 | 6740 | 6740 | 6740 | 140 |
| 488 | 20240814 | 112000 | 675509890 | 6740 | 6740 | 6740 | 6740 | 101 |
| 489 | 20240814 | 111900 | 674829150 | 6740 | 6740 | 6740 | 6740 | 100 |
| 490 | 20240814 | 111800 | 674155150 | 6760 | 6760 | 6760 | 6760 | 1 |
| 491 | 20240814 | 111700 | 674148390 | 6740 | 6740 | 6740 | 6740 | 215 |
| 492 | 20240814 | 111600 | 672699290 | 6740 | 6730 | 6740 | 6730 | 350 |
| 493 | 20240814 | 111500 | 670342790 | 6760 | 6760 | 6760 | 6760 | 95 |
| 494 | 20240814 | 111400 | 669700590 | 6760 | 6750 | 6760 | 6750 | 16 |
| 495 | 20240814 | 111300 | 669592530 | 6730 | 6730 | 6740 | 6730 | 460 |
| 496 | 20240814 | 111200 | 666496220 | 6770 | 6770 | 6770 | 6770 | 21 |
| 497 | 20240814 | 111100 | 666354050 | 6730 | 6770 | 6770 | 6730 | 2064 |
| 498 | 20240814 | 111000 | 652443990 | 6770 | 6770 | 6770 | 6770 | 1 |
| 499 | 20240814 | 110900 | 652437220 | 6740 | 6740 | 6740 | 6740 | 0 |
| 500 | 20240814 | 110800 | 652437220 | 6740 | 6750 | 6750 | 6740 | 125 |
| 501 | 20240814 | 110700 | 651594470 | 6750 | 6750 | 6750 | 6750 | 0 |
| 502 | 20240814 | 110600 | 651594470 | 6750 | 6750 | 6750 | 6750 | 125 |
| 503 | 20240814 | 110500 | 650750720 | 6740 | 6750 | 6750 | 6740 | 92 |
| 504 | 20240814 | 110400 | 650129760 | 6760 | 6750 | 6760 | 6750 | 305 |
| 505 | 20240814 | 110300 | 648070510 | 6760 | 6760 | 6760 | 6760 | 0 |
| 506 | 20240814 | 110200 | 648070510 | 6760 | 6760 | 6760 | 6760 | 426 |
| 507 | 20240814 | 110100 | 645190750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 508 | 20240814 | 110000 | 645190750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 509 | 20240814 | 105900 | 645190750 | 6780 | 6780 | 6780 | 6780 | 0 |
| 510 | 20240814 | 105800 | 645190750 | 6780 | 6780 | 6780 | 6780 | 460 |
| 511 | 20240814 | 105700 | 642071950 | 6790 | 6790 | 6790 | 6790 | 0 |
| 512 | 20240814 | 105600 | 642071950 | 6790 | 6790 | 6790 | 6790 | 0 |
| 513 | 20240814 | 105500 | 642071950 | 6790 | 6790 | 6790 | 6790 | 12 |
| 514 | 20240814 | 105400 | 641990470 | 6790 | 6790 | 6790 | 6790 | 0 |
| 515 | 20240814 | 105300 | 641990470 | 6790 | 6790 | 6790 | 6790 | 0 |
| 516 | 20240814 | 105200 | 641990470 | 6790 | 6790 | 6790 | 6790 | 20 |
| 517 | 20240814 | 105100 | 641854670 | 6790 | 6790 | 6790 | 6790 | 1 |
| 518 | 20240814 | 105000 | 641847880 | 6750 | 6770 | 6790 | 6750 | 2011 |
| 519 | 20240814 | 104900 | 628264080 | 6790 | 6790 | 6790 | 6790 | 1 |
| 520 | 20240814 | 104800 | 628257290 | 6790 | 6790 | 6800 | 6780 | 142 |
| 521 | 20240814 | 104700 | 627293840 | 6780 | 6780 | 6780 | 6780 | 51 |
| 522 | 20240814 | 104600 | 626948060 | 6800 | 6800 | 6800 | 6780 | 410 |
| 523 | 20240814 | 104500 | 624162060 | 6790 | 6780 | 6790 | 6780 | 1035 |
| 524 | 20240814 | 104400 | 617138750 | 6780 | 6770 | 6780 | 6770 | 629 |
| 525 | 20240814 | 104300 | 612876520 | 6780 | 6780 | 6780 | 6780 | 6 |
| 526 | 20240814 | 104200 | 612835840 | 6780 | 6780 | 6780 | 6780 | 0 |
| 527 | 20240814 | 104100 | 612835840 | 6780 | 6780 | 6780 | 6780 | 100 |
| 528 | 20240814 | 104000 | 612157840 | 6780 | 6770 | 6780 | 6770 | 753 |
| 529 | 20240814 | 103900 | 607059790 | 6770 | 6770 | 6770 | 6770 | 107 |
| 530 | 20240814 | 103800 | 606335400 | 6770 | 6770 | 6770 | 6770 | 350 |
| 531 | 20240814 | 103700 | 603965900 | 6770 | 6770 | 6770 | 6770 | 100 |
| 532 | 20240814 | 103600 | 603288900 | 6770 | 6770 | 6770 | 6770 | 100 |
| 533 | 20240814 | 103500 | 602611900 | 6780 | 6770 | 6780 | 6760 | 501 |
| 534 | 20240814 | 103400 | 599225070 | 6780 | 6770 | 6780 | 6770 | 4 |
| 535 | 20240814 | 103300 | 599197970 | 6780 | 6780 | 6780 | 6780 | 0 |
| 536 | 20240814 | 103200 | 599197970 | 6780 | 6770 | 6780 | 6770 | 18 |
| 537 | 20240814 | 103100 | 599076100 | 6770 | 6780 | 6780 | 6770 | 3 |
| 538 | 20240814 | 103000 | 599055780 | 6750 | 6780 | 6780 | 6750 | 199 |
| 539 | 20240814 | 102900 | 597709560 | 6780 | 6780 | 6780 | 6780 | 1 |
| 540 | 20240814 | 102800 | 597702780 | 6750 | 6750 | 6750 | 6750 | 300 |
| 541 | 20240814 | 102700 | 595677780 | 6760 | 6760 | 6760 | 6760 | 200 |
| 542 | 20240814 | 102600 | 594325780 | 6780 | 6750 | 6780 | 6750 | 2 |
| 543 | 20240814 | 102500 | 594312250 | 6770 | 6780 | 6780 | 6770 | 21 |
| 544 | 20240814 | 102400 | 594170070 | 6770 | 6770 | 6770 | 6770 | 0 |
| 545 | 20240814 | 102300 | 594170070 | 6770 | 6770 | 6770 | 6770 | 127 |
| 546 | 20240814 | 102200 | 593310280 | 6770 | 6770 | 6770 | 6770 | 10 |
| 547 | 20240814 | 102100 | 593242580 | 6770 | 6750 | 6770 | 6750 | 74 |
| 548 | 20240814 | 102000 | 592741700 | 6750 | 6750 | 6750 | 6750 | 30 |
| 549 | 20240814 | 101900 | 592539200 | 6710 | 6710 | 6710 | 6710 | 0 |
| 550 | 20240814 | 101800 | 592539200 | 6710 | 6750 | 6750 | 6710 | 2000 |
| 551 | 20240814 | 101700 | 579080880 | 6770 | 6770 | 6770 | 6770 | 20 |
| 552 | 20240814 | 101600 | 578945480 | 6740 | 6750 | 6750 | 6740 | 1275 |
| 553 | 20240814 | 101500 | 570349800 | 6760 | 6760 | 6780 | 6750 | 189 |
| 554 | 20240814 | 101400 | 569071650 | 6750 | 6750 | 6750 | 6750 | 0 |
| 555 | 20240814 | 101300 | 569071650 | 6750 | 6750 | 6750 | 6750 | 278 |
| 556 | 20240814 | 101200 | 567195150 | 6750 | 6760 | 6760 | 6750 | 274 |
| 557 | 20240814 | 101100 | 565344330 | 6750 | 6750 | 6750 | 6750 | 0 |
| 558 | 20240814 | 101000 | 565344330 | 6750 | 6750 | 6750 | 6750 | 1472 |
| 559 | 20240814 | 100900 | 555408330 | 6750 | 6770 | 6770 | 6750 | 2520 |
| 560 | 20240814 | 100800 | 538375160 | 6780 | 6780 | 6780 | 6780 | 223 |
| 561 | 20240814 | 100700 | 536863220 | 6780 | 6770 | 6780 | 6760 | 317 |
| 562 | 20240814 | 100600 | 534716550 | 6780 | 6780 | 6780 | 6780 | 10 |
| 563 | 20240814 | 100500 | 534648750 | 6770 | 6770 | 6770 | 6770 | 1000 |
| 564 | 20240814 | 100400 | 527878750 | 6770 | 6800 | 6810 | 6770 | 4311 |
| 565 | 20240814 | 100300 | 498607570 | 6790 | 6810 | 6810 | 6790 | 259 |
| 566 | 20240814 | 100200 | 496848860 | 6810 | 6800 | 6810 | 6800 | 562 |
| 567 | 20240814 | 100100 | 493026680 | 6800 | 6800 | 6800 | 6800 | 37 |
| 568 | 20240814 | 100000 | 492775080 | 6800 | 6800 | 6800 | 6800 | 50 |
| 569 | 20240814 | 095900 | 492435080 | 6800 | 6800 | 6800 | 6800 | 326 |
| 570 | 20240814 | 095800 | 490218280 | 6800 | 6780 | 6800 | 6780 | 591 |
| 571 | 20240814 | 095700 | 486202480 | 6780 | 6780 | 6780 | 6780 | 0 |
| 572 | 20240814 | 095600 | 486202480 | 6780 | 6790 | 6800 | 6780 | 1308 |
| 573 | 20240814 | 095500 | 477333990 | 6780 | 6800 | 6800 | 6780 | 3005 |
| 574 | 20240814 | 095400 | 456957090 | 6800 | 6780 | 6800 | 6780 | 904 |
| 575 | 20240814 | 095300 | 450821550 | 6790 | 6800 | 6800 | 6790 | 325 |
| 576 | 20240814 | 095200 | 448614250 | 6800 | 6790 | 6800 | 6790 | 534 |
| 577 | 20240814 | 095100 | 444988220 | 6790 | 6810 | 6810 | 6790 | 2678 |
| 578 | 20240814 | 095000 | 426777390 | 6810 | 6800 | 6810 | 6800 | 496 |
| 579 | 20240814 | 094900 | 423401650 | 6800 | 6800 | 6800 | 6800 | 69 |
| 580 | 20240814 | 094800 | 422932450 | 6800 | 6810 | 6830 | 6800 | 1987 |
| 581 | 20240814 | 094700 | 409412350 | 6810 | 6830 | 6830 | 6810 | 206 |
| 582 | 20240814 | 094600 | 408009450 | 6830 | 6830 | 6830 | 6800 | 92 |
| 583 | 20240814 | 094500 | 407383700 | 6830 | 6830 | 6830 | 6800 | 90 |
| 584 | 20240814 | 094400 | 406771370 | 6830 | 6800 | 6830 | 6800 | 108 |
| 585 | 20240814 | 094300 | 406036070 | 6800 | 6820 | 6820 | 6800 | 834 |
| 586 | 20240814 | 094200 | 400355070 | 6810 | 6800 | 6810 | 6800 | 160 |
| 587 | 20240814 | 094100 | 399266270 | 6800 | 6810 | 6810 | 6800 | 583 |
| 588 | 20240814 | 094000 | 395300520 | 6790 | 6800 | 6810 | 6790 | 1342 |
| 589 | 20240814 | 093900 | 386172420 | 6800 | 6820 | 6820 | 6800 | 1312 |
| 590 | 20240814 | 093800 | 377239590 | 6810 | 6810 | 6810 | 6800 | 456 |
| 591 | 20240814 | 093700 | 374137580 | 6800 | 6840 | 6840 | 6800 | 573 |
| 592 | 20240814 | 093600 | 370233270 | 6800 | 6810 | 6840 | 6800 | 5178 |
| 593 | 20240814 | 093500 | 334991650 | 6810 | 6830 | 6850 | 6810 | 4391 |
| 594 | 20240814 | 093400 | 305015600 | 6830 | 6860 | 6860 | 6830 | 3321 |
| 595 | 20240814 | 093300 | 282290380 | 6860 | 6840 | 6860 | 6840 | 651 |
| 596 | 20240814 | 093200 | 277828540 | 6840 | 6840 | 6840 | 6840 | 51 |
| 597 | 20240814 | 093100 | 277479700 | 6840 | 6860 | 6860 | 6840 | 2202 |
| 598 | 20240814 | 093000 | 262402820 | 6890 | 6880 | 6890 | 6880 | 272 |
| 599 | 20240814 | 092900 | 260529740 | 6850 | 6860 | 6860 | 6850 | 2137 |
| 600 | 20240814 | 092800 | 245884290 | 6860 | 6890 | 6890 | 6860 | 211 |
| 601 | 20240814 | 092700 | 244434700 | 6890 | 6890 | 6890 | 6890 | 2 |
| 602 | 20240814 | 092600 | 244420920 | 6850 | 6860 | 6860 | 6850 | 421 |
| 603 | 20240814 | 092500 | 241536140 | 6860 | 6900 | 6900 | 6860 | 2174 |
| 604 | 20240814 | 092400 | 226615700 | 6900 | 6900 | 6900 | 6870 | 1768 |
| 605 | 20240814 | 092300 | 214451500 | 6900 | 6900 | 6900 | 6900 | 110 |
| 606 | 20240814 | 092200 | 213692500 | 6900 | 6920 | 6920 | 6900 | 925 |
| 607 | 20240814 | 092100 | 207302660 | 6920 | 6910 | 6920 | 6910 | 202 |
| 608 | 20240814 | 092000 | 205905820 | 6900 | 6890 | 6900 | 6890 | 204 |
| 609 | 20240814 | 091900 | 204500070 | 6900 | 6900 | 6900 | 6900 | 104 |
| 610 | 20240814 | 091800 | 203782470 | 6900 | 6900 | 6900 | 6900 | 785 |
| 611 | 20240814 | 091700 | 198365970 | 6900 | 6890 | 6900 | 6890 | 352 |
| 612 | 20240814 | 091600 | 195938170 | 6900 | 6910 | 6930 | 6900 | 778 |
| 613 | 20240814 | 091500 | 190568040 | 6910 | 6910 | 6910 | 6910 | 549 |
| 614 | 20240814 | 091400 | 186774450 | 6910 | 6920 | 6920 | 6910 | 1893 |
| 615 | 20240814 | 091300 | 173677420 | 6910 | 6910 | 6910 | 6910 | 110 |
| 616 | 20240814 | 091200 | 172917320 | 6910 | 6890 | 6910 | 6890 | 450 |
| 617 | 20240814 | 091100 | 169809220 | 6890 | 6880 | 6890 | 6880 | 2715 |
| 618 | 20240814 | 091000 | 151119150 | 6890 | 6910 | 6910 | 6890 | 1007 |
| 619 | 20240814 | 090900 | 144173280 | 6910 | 6930 | 6930 | 6910 | 639 |
| 620 | 20240814 | 090800 | 139752960 | 6940 | 6920 | 6940 | 6920 | 1614 |
| 621 | 20240814 | 090700 | 128576000 | 6920 | 6920 | 6920 | 6910 | 1734 |
| 622 | 20240814 | 090600 | 116578770 | 6910 | 6940 | 6940 | 6910 | 2092 |
| 623 | 20240814 | 090500 | 102109220 | 6940 | 6920 | 6950 | 6920 | 197 |
| 624 | 20240814 | 090400 | 100742230 | 6920 | 6930 | 6960 | 6910 | 4881 |
| 625 | 20240814 | 090300 | 66888310 | 6940 | 6880 | 6940 | 6880 | 981 |
| 626 | 20240814 | 090200 | 60099520 | 6890 | 6900 | 6930 | 6890 | 1784 |
| 627 | 20240814 | 090100 | 47773880 | 6900 | 6900 | 6930 | 6900 | 1179 |
| 628 | 20240814 | 090000 | 39613480 | 6900 | 6950 | 6950 | 6890 | 5702 |