31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 192700 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 6411 |
| 3 | 20240805 | 192600 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 4 | 20240805 | 192500 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 5 | 20240805 | 192400 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 6 | 20240805 | 192300 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 7 | 20240805 | 192200 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 8 | 20240805 | 192100 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 9 | 20240805 | 192000 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 10 | 20240805 | 191900 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 11 | 20240805 | 191800 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 12 | 20240805 | 191700 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 13 | 20240805 | 191600 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 14 | 20240805 | 191500 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 15 | 20240805 | 191400 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 16 | 20240805 | 191300 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 17 | 20240805 | 191200 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 18 | 20240805 | 191100 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 19 | 20240805 | 191000 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 20 | 20240805 | 190900 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 21 | 20240805 | 190800 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 22 | 20240805 | 190700 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 23 | 20240805 | 190600 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 24 | 20240805 | 190500 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 25 | 20240805 | 190400 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 26 | 20240805 | 190300 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 27 | 20240805 | 190200 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 28 | 20240805 | 190100 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 29 | 20240805 | 190000 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 30 | 20240805 | 185900 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 31 | 20240805 | 185800 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 32 | 20240805 | 185700 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 6411 |
| 33 | 20240805 | 185600 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 34 | 20240805 | 185500 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 35 | 20240805 | 185400 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 36 | 20240805 | 185300 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 37 | 20240805 | 185200 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 38 | 20240805 | 185100 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 39 | 20240805 | 185000 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 40 | 20240805 | 184900 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 41 | 20240805 | 184800 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 42 | 20240805 | 184700 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 43 | 20240805 | 184600 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 44 | 20240805 | 184500 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 45 | 20240805 | 184400 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 46 | 20240805 | 184300 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 47 | 20240805 | 184200 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 48 | 20240805 | 184100 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 49 | 20240805 | 184000 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 50 | 20240805 | 183900 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 51 | 20240805 | 183800 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 52 | 20240805 | 183700 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 53 | 20240805 | 183600 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 54 | 20240805 | 183500 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 55 | 20240805 | 183400 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 56 | 20240805 | 183300 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 57 | 20240805 | 183200 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 58 | 20240805 | 183100 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 59 | 20240805 | 183000 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 60 | 20240805 | 182900 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 61 | 20240805 | 182800 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 62 | 20240805 | 182700 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 6411 |
| 63 | 20240805 | 182600 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 64 | 20240805 | 182500 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 65 | 20240805 | 182400 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 66 | 20240805 | 182300 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 67 | 20240805 | 182200 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 68 | 20240805 | 182100 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 69 | 20240805 | 182000 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 70 | 20240805 | 181900 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 71 | 20240805 | 181800 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 72 | 20240805 | 181700 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 73 | 20240805 | 181600 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 74 | 20240805 | 181500 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 75 | 20240805 | 181400 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 76 | 20240805 | 181300 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 77 | 20240805 | 181200 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 78 | 20240805 | 181100 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 79 | 20240805 | 181000 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 80 | 20240805 | 180900 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 81 | 20240805 | 180800 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 82 | 20240805 | 180700 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 83 | 20240805 | 180600 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 84 | 20240805 | 180500 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 85 | 20240805 | 180400 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 86 | 20240805 | 180300 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 87 | 20240805 | 180200 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 88 | 20240805 | 180100 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 89 | 20240805 | 180000 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 90 | 20240805 | 175900 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 91 | 20240805 | 175800 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 92 | 20240805 | 175700 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 6411 |
| 93 | 20240805 | 175600 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 94 | 20240805 | 175500 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 95 | 20240805 | 175400 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 96 | 20240805 | 175300 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 97 | 20240805 | 175200 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 98 | 20240805 | 175100 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 99 | 20240805 | 175000 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 100 | 20240805 | 174900 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 101 | 20240805 | 174800 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 102 | 20240805 | 174700 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 103 | 20240805 | 174600 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 104 | 20240805 | 174500 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 105 | 20240805 | 174400 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 106 | 20240805 | 174300 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 107 | 20240805 | 174200 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 108 | 20240805 | 174100 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 109 | 20240805 | 174000 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 110 | 20240805 | 173900 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 111 | 20240805 | 173800 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 112 | 20240805 | 173700 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 113 | 20240805 | 173600 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 114 | 20240805 | 173500 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 115 | 20240805 | 173400 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 116 | 20240805 | 173300 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 117 | 20240805 | 173200 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 118 | 20240805 | 173100 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 119 | 20240805 | 173000 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 120 | 20240805 | 172900 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 121 | 20240805 | 172800 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 122 | 20240805 | 172700 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 6411 |
| 123 | 20240805 | 172600 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 124 | 20240805 | 172500 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 125 | 20240805 | 172400 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 126 | 20240805 | 172300 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 127 | 20240805 | 172200 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 128 | 20240805 | 172100 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 129 | 20240805 | 172000 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 130 | 20240805 | 171900 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 131 | 20240805 | 171800 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 132 | 20240805 | 171700 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 133 | 20240805 | 171600 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 134 | 20240805 | 171500 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 135 | 20240805 | 171400 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 136 | 20240805 | 171300 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 137 | 20240805 | 171200 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 138 | 20240805 | 171100 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 139 | 20240805 | 171000 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 140 | 20240805 | 170900 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 141 | 20240805 | 170800 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 142 | 20240805 | 170700 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 143 | 20240805 | 170600 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 144 | 20240805 | 170500 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 145 | 20240805 | 170400 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 146 | 20240805 | 170300 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 147 | 20240805 | 170200 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 148 | 20240805 | 170100 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 149 | 20240805 | 170000 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 150 | 20240805 | 165900 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 151 | 20240805 | 165800 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 152 | 20240805 | 165700 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 6411 |
| 153 | 20240805 | 165600 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 154 | 20240805 | 165500 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 155 | 20240805 | 165400 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 156 | 20240805 | 165300 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 157 | 20240805 | 165200 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 158 | 20240805 | 165100 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 159 | 20240805 | 165000 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 160 | 20240805 | 164900 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 161 | 20240805 | 164800 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 162 | 20240805 | 164700 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 163 | 20240805 | 164600 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 164 | 20240805 | 164500 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 165 | 20240805 | 164400 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 166 | 20240805 | 164300 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 167 | 20240805 | 164200 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 168 | 20240805 | 164100 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 169 | 20240805 | 164000 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 170 | 20240805 | 163900 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 171 | 20240805 | 163800 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 172 | 20240805 | 163700 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 173 | 20240805 | 163600 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 174 | 20240805 | 163500 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 175 | 20240805 | 163400 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 176 | 20240805 | 163300 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 177 | 20240805 | 163200 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 178 | 20240805 | 163100 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 179 | 20240805 | 163000 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 180 | 20240805 | 162900 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 181 | 20240805 | 162800 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 182 | 20240805 | 162700 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 6411 |
| 183 | 20240805 | 162600 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 184 | 20240805 | 162500 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 185 | 20240805 | 162400 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 186 | 20240805 | 162300 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 187 | 20240805 | 162200 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 188 | 20240805 | 162100 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 189 | 20240805 | 162000 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 190 | 20240805 | 161900 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 191 | 20240805 | 161800 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 192 | 20240805 | 161700 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 193 | 20240805 | 161600 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 194 | 20240805 | 161500 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 195 | 20240805 | 161400 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 196 | 20240805 | 161300 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 197 | 20240805 | 161200 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 198 | 20240805 | 161100 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 199 | 20240805 | 161000 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 200 | 20240805 | 160900 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 201 | 20240805 | 160800 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 202 | 20240805 | 160700 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 203 | 20240805 | 160600 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 204 | 20240805 | 160500 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 205 | 20240805 | 160400 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 206 | 20240805 | 160300 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 207 | 20240805 | 160200 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 208 | 20240805 | 160100 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 209 | 20240805 | 160000 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 210 | 20240805 | 155900 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 211 | 20240805 | 155800 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 212 | 20240805 | 155700 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 6411 |
| 213 | 20240805 | 155600 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 214 | 20240805 | 155500 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 215 | 20240805 | 155400 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 216 | 20240805 | 155300 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 217 | 20240805 | 155200 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 218 | 20240805 | 155100 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 219 | 20240805 | 155000 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 220 | 20240805 | 154900 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 221 | 20240805 | 154800 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 222 | 20240805 | 154700 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 223 | 20240805 | 154600 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 224 | 20240805 | 154500 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 225 | 20240805 | 154400 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 226 | 20240805 | 154300 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 227 | 20240805 | 154200 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 228 | 20240805 | 154100 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 229 | 20240805 | 154000 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 230 | 20240805 | 153900 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 231 | 20240805 | 153800 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 232 | 20240805 | 153700 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 233 | 20240805 | 153600 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 234 | 20240805 | 153500 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 235 | 20240805 | 153400 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 236 | 20240805 | 153300 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 237 | 20240805 | 153200 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 238 | 20240805 | 153100 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 239 | 20240805 | 153000 | 4557338850 | 6250 | 6250 | 6250 | 6250 | 6411 |
| 240 | 20240805 | 152900 | 4517270100 | 6250 | 6250 | 6250 | 6250 | 0 |
| 241 | 20240805 | 152800 | 4517270100 | 6250 | 6250 | 6250 | 6250 | 0 |
| 242 | 20240805 | 152700 | 4517270100 | 6250 | 6250 | 6250 | 6250 | 0 |
| 243 | 20240805 | 152600 | 4517270100 | 6250 | 6250 | 6250 | 6250 | 0 |
| 244 | 20240805 | 152500 | 4517270100 | 6250 | 6250 | 6250 | 6250 | 0 |
| 245 | 20240805 | 152400 | 4517270100 | 6250 | 6250 | 6250 | 6250 | 0 |
| 246 | 20240805 | 152300 | 4517270100 | 6250 | 6250 | 6250 | 6250 | 0 |
| 247 | 20240805 | 152200 | 4517270100 | 6250 | 6250 | 6250 | 6250 | 0 |
| 248 | 20240805 | 152100 | 4517270100 | 6250 | 6250 | 6250 | 6250 | 0 |
| 249 | 20240805 | 152000 | 4517270100 | 6250 | 6250 | 6250 | 6250 | 0 |
| 250 | 20240805 | 151900 | 4517270100 | 6250 | 6230 | 6250 | 6220 | 1257 |
| 251 | 20240805 | 151800 | 4509414210 | 6220 | 6190 | 6230 | 6190 | 5099 |
| 252 | 20240805 | 151700 | 4477746500 | 6160 | 6200 | 6200 | 6160 | 1181 |
| 253 | 20240805 | 151600 | 4470466210 | 6200 | 6140 | 6200 | 6140 | 5074 |
| 254 | 20240805 | 151500 | 4439190420 | 6150 | 6160 | 6160 | 6100 | 1436 |
| 255 | 20240805 | 151400 | 4430414130 | 6100 | 6080 | 6100 | 6080 | 1101 |
| 256 | 20240805 | 151300 | 4423709030 | 6080 | 6170 | 6170 | 6080 | 7886 |
| 257 | 20240805 | 151200 | 4375674150 | 6110 | 6110 | 6180 | 6100 | 3742 |
| 258 | 20240805 | 151100 | 4352766620 | 6110 | 6150 | 6150 | 6110 | 4821 |
| 259 | 20240805 | 151000 | 4323122710 | 6150 | 6190 | 6190 | 6100 | 3019 |
| 260 | 20240805 | 150900 | 4304637830 | 6190 | 6200 | 6210 | 6190 | 281 |
| 261 | 20240805 | 150800 | 4302895270 | 6090 | 6130 | 6220 | 6070 | 9341 |
| 262 | 20240805 | 150700 | 4245654530 | 6120 | 6060 | 6130 | 6050 | 7772 |
| 263 | 20240805 | 150600 | 4198201050 | 6060 | 6130 | 6130 | 6060 | 1320 |
| 264 | 20240805 | 150500 | 4190139250 | 6130 | 6130 | 6140 | 6130 | 5779 |
| 265 | 20240805 | 150400 | 4154683910 | 6130 | 6160 | 6170 | 6120 | 2243 |
| 266 | 20240805 | 150300 | 4140933800 | 6190 | 6160 | 6190 | 6160 | 1067 |
| 267 | 20240805 | 150200 | 4134359670 | 6160 | 6210 | 6210 | 6120 | 10958 |
| 268 | 20240805 | 150100 | 4067186270 | 6220 | 6190 | 6220 | 6120 | 6257 |
| 269 | 20240805 | 150000 | 4028675150 | 6150 | 6150 | 6150 | 6150 | 390 |
| 270 | 20240805 | 145900 | 4026276650 | 6200 | 6100 | 6200 | 6100 | 4214 |
| 271 | 20240805 | 145800 | 4000282000 | 6100 | 6020 | 6100 | 6010 | 5790 |
| 272 | 20240805 | 145700 | 3965039530 | 6020 | 5900 | 6020 | 5900 | 5775 |
| 273 | 20240805 | 145600 | 3930804550 | 5900 | 5890 | 5900 | 5810 | 14306 |
| 274 | 20240805 | 145500 | 3846588490 | 5890 | 5890 | 5890 | 5800 | 3464 |
| 275 | 20240805 | 145400 | 3826279140 | 5900 | 5900 | 5900 | 5900 | 0 |
| 276 | 20240805 | 145300 | 3826279140 | 5900 | 5900 | 5900 | 5900 | 0 |
| 277 | 20240805 | 145200 | 3826279140 | 5900 | 6000 | 6010 | 5900 | 8280 |
| 278 | 20240805 | 145100 | 3776784330 | 6000 | 6090 | 6100 | 6000 | 3659 |
| 279 | 20240805 | 145000 | 3754664310 | 6060 | 6150 | 6170 | 6060 | 7375 |
| 280 | 20240805 | 144900 | 3709648570 | 6150 | 6180 | 6240 | 6150 | 3379 |
| 281 | 20240805 | 144800 | 3688690390 | 6180 | 6160 | 6190 | 6160 | 949 |
| 282 | 20240805 | 144700 | 3682822380 | 6190 | 6200 | 6200 | 6150 | 1832 |
| 283 | 20240805 | 144600 | 3671509610 | 6230 | 6240 | 6240 | 6200 | 917 |
| 284 | 20240805 | 144500 | 3665820180 | 6230 | 6230 | 6240 | 6230 | 1059 |
| 285 | 20240805 | 144400 | 3659222410 | 6180 | 6210 | 6210 | 6180 | 3267 |
| 286 | 20240805 | 144300 | 3638989360 | 6200 | 6190 | 6230 | 6180 | 2800 |
| 287 | 20240805 | 144200 | 3621674030 | 6190 | 6230 | 6240 | 6190 | 4430 |
| 288 | 20240805 | 144100 | 3594187480 | 6220 | 6240 | 6240 | 6210 | 141 |
| 289 | 20240805 | 144000 | 3593310920 | 6210 | 6240 | 6240 | 6200 | 7047 |
| 290 | 20240805 | 143900 | 3549544270 | 6250 | 6260 | 6260 | 6160 | 10199 |
| 291 | 20240805 | 143800 | 3486293690 | 6300 | 6340 | 6340 | 6260 | 2332 |
| 292 | 20240805 | 143700 | 3471525350 | 6340 | 6400 | 6400 | 6340 | 4150 |
| 293 | 20240805 | 143600 | 3445197070 | 6370 | 6410 | 6420 | 6370 | 2172 |
| 294 | 20240805 | 143500 | 3431296260 | 6410 | 6420 | 6420 | 6400 | 1537 |
| 295 | 20240805 | 143400 | 3421443890 | 6440 | 6420 | 6440 | 6420 | 271 |
| 296 | 20240805 | 143300 | 3419703670 | 6410 | 6410 | 6410 | 6410 | 347 |
| 297 | 20240805 | 143200 | 3417479400 | 6410 | 6400 | 6410 | 6400 | 2001 |
| 298 | 20240805 | 143100 | 3404655890 | 6400 | 6430 | 6430 | 6400 | 1291 |
| 299 | 20240805 | 143000 | 3396377090 | 6410 | 6410 | 6420 | 6410 | 1198 |
| 300 | 20240805 | 142900 | 3388697010 | 6410 | 6470 | 6470 | 6410 | 1561 |
| 301 | 20240805 | 142800 | 3378648010 | 6470 | 6510 | 6510 | 6470 | 6905 |
| 302 | 20240805 | 142700 | 3333873380 | 6500 | 6500 | 6510 | 6500 | 847 |
| 303 | 20240805 | 142600 | 3328367870 | 6500 | 6500 | 6510 | 6500 | 2311 |
| 304 | 20240805 | 142500 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 305 | 20240805 | 142400 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 306 | 20240805 | 142300 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 307 | 20240805 | 142200 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 308 | 20240805 | 142100 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 309 | 20240805 | 142000 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 310 | 20240805 | 141900 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 311 | 20240805 | 141800 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 312 | 20240805 | 141700 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 313 | 20240805 | 141600 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 314 | 20240805 | 141500 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 315 | 20240805 | 141400 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 316 | 20240805 | 141300 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 317 | 20240805 | 141200 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 318 | 20240805 | 141100 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 319 | 20240805 | 141000 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 320 | 20240805 | 140900 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 321 | 20240805 | 140800 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 322 | 20240805 | 140700 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 323 | 20240805 | 140600 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 324 | 20240805 | 140500 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 325 | 20240805 | 140400 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 326 | 20240805 | 140300 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 327 | 20240805 | 140200 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 328 | 20240805 | 140100 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 329 | 20240805 | 140000 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 330 | 20240805 | 135900 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 331 | 20240805 | 135800 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 332 | 20240805 | 135700 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 333 | 20240805 | 135600 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 334 | 20240805 | 135500 | 3313341360 | 6500 | 6500 | 6500 | 6500 | 550 |
| 335 | 20240805 | 135400 | 3309766360 | 6520 | 6520 | 6520 | 6520 | 1 |
| 336 | 20240805 | 135300 | 3309759840 | 6520 | 6550 | 6550 | 6520 | 151 |
| 337 | 20240805 | 135200 | 3308772290 | 6500 | 6500 | 6550 | 6500 | 6133 |
| 338 | 20240805 | 135100 | 3268839910 | 6510 | 6510 | 6510 | 6510 | 967 |
| 339 | 20240805 | 135000 | 3262544740 | 6500 | 6500 | 6510 | 6500 | 905 |
| 340 | 20240805 | 134900 | 3256655240 | 6500 | 6500 | 6500 | 6500 | 919 |
| 341 | 20240805 | 134800 | 3250681740 | 6500 | 6500 | 6500 | 6500 | 825 |
| 342 | 20240805 | 134700 | 3245319240 | 6500 | 6500 | 6500 | 6500 | 1228 |
| 343 | 20240805 | 134600 | 3237337240 | 6490 | 6490 | 6490 | 6490 | 200 |
| 344 | 20240805 | 134500 | 3236039240 | 6490 | 6500 | 6500 | 6480 | 1620 |
| 345 | 20240805 | 134400 | 3225519440 | 6490 | 6500 | 6500 | 6490 | 775 |
| 346 | 20240805 | 134300 | 3220482670 | 6490 | 6510 | 6510 | 6490 | 4718 |
| 347 | 20240805 | 134200 | 3189824060 | 6510 | 6520 | 6520 | 6510 | 3141 |
| 348 | 20240805 | 134100 | 3169367230 | 6530 | 6530 | 6540 | 6530 | 943 |
| 349 | 20240805 | 134000 | 3163209430 | 6530 | 6530 | 6540 | 6530 | 811 |
| 350 | 20240805 | 133900 | 3157912900 | 6530 | 6530 | 6530 | 6530 | 1528 |
| 351 | 20240805 | 133800 | 3147935060 | 6530 | 6540 | 6540 | 6530 | 2117 |
| 352 | 20240805 | 133700 | 3134110210 | 6570 | 6570 | 6570 | 6570 | 0 |
| 353 | 20240805 | 133600 | 3134110210 | 6570 | 6570 | 6570 | 6570 | 304 |
| 354 | 20240805 | 133500 | 3132112930 | 6570 | 6570 | 6580 | 6570 | 426 |
| 355 | 20240805 | 133400 | 3129313060 | 6580 | 6590 | 6590 | 6570 | 4050 |
| 356 | 20240805 | 133300 | 3102702770 | 6590 | 6620 | 6620 | 6590 | 45 |
| 357 | 20240805 | 133200 | 3102405170 | 6580 | 6560 | 6580 | 6560 | 821 |
| 358 | 20240805 | 133100 | 3097010990 | 6530 | 6540 | 6550 | 6530 | 1499 |
| 359 | 20240805 | 133000 | 3087199990 | 6540 | 6550 | 6550 | 6540 | 1010 |
| 360 | 20240805 | 132900 | 3080594490 | 6540 | 6550 | 6550 | 6540 | 400 |
| 361 | 20240805 | 132800 | 3077978190 | 6550 | 6580 | 6580 | 6540 | 4111 |
| 362 | 20240805 | 132700 | 3051049680 | 6570 | 6580 | 6580 | 6570 | 1139 |
| 363 | 20240805 | 132600 | 3043559560 | 6580 | 6580 | 6580 | 6580 | 3294 |
| 364 | 20240805 | 132500 | 3021885040 | 6580 | 6580 | 6620 | 6580 | 1323 |
| 365 | 20240805 | 132400 | 3013177780 | 6580 | 6580 | 6600 | 6580 | 5587 |
| 366 | 20240805 | 132300 | 2976390830 | 6580 | 6590 | 6590 | 6580 | 1217 |
| 367 | 20240805 | 132200 | 2968381960 | 6590 | 6580 | 6590 | 6580 | 210 |
| 368 | 20240805 | 132100 | 2967000060 | 6580 | 6580 | 6580 | 6580 | 30 |
| 369 | 20240805 | 132000 | 2966802660 | 6580 | 6580 | 6590 | 6580 | 2007 |
| 370 | 20240805 | 131900 | 2953596100 | 6580 | 6580 | 6580 | 6580 | 0 |
| 371 | 20240805 | 131800 | 2953596100 | 6580 | 6590 | 6590 | 6580 | 5148 |
| 372 | 20240805 | 131700 | 2919721160 | 6580 | 6580 | 6590 | 6580 | 3200 |
| 373 | 20240805 | 131600 | 2898664710 | 6580 | 6600 | 6620 | 6580 | 1849 |
| 374 | 20240805 | 131500 | 2886474860 | 6590 | 6580 | 6590 | 6580 | 2000 |
| 375 | 20240805 | 131400 | 2873305490 | 6580 | 6590 | 6590 | 6580 | 1002 |
| 376 | 20240805 | 131300 | 2866711530 | 6610 | 6590 | 6610 | 6590 | 742 |
| 377 | 20240805 | 131200 | 2861812430 | 6570 | 6570 | 6600 | 6530 | 4762 |
| 378 | 20240805 | 131100 | 2830590800 | 6580 | 6590 | 6590 | 6580 | 579 |
| 379 | 20240805 | 131000 | 2826778160 | 6590 | 6600 | 6600 | 6590 | 2305 |
| 380 | 20240805 | 130900 | 2811578210 | 6590 | 6600 | 6600 | 6590 | 2004 |
| 381 | 20240805 | 130800 | 2798351830 | 6600 | 6610 | 6640 | 6600 | 811 |
| 382 | 20240805 | 130700 | 2792993950 | 6600 | 6650 | 6650 | 6600 | 466 |
| 383 | 20240805 | 130600 | 2789918220 | 6600 | 6640 | 6650 | 6600 | 1941 |
| 384 | 20240805 | 130500 | 2777066500 | 6600 | 6610 | 6610 | 6600 | 1668 |
| 385 | 20240805 | 130400 | 2766050760 | 6600 | 6600 | 6600 | 6600 | 421 |
| 386 | 20240805 | 130300 | 2763272160 | 6600 | 6600 | 6610 | 6600 | 4219 |
| 387 | 20240805 | 130200 | 2735426550 | 6650 | 6650 | 6650 | 6600 | 6652 |
| 388 | 20240805 | 130100 | 2691413230 | 6660 | 6650 | 6660 | 6650 | 7 |
| 389 | 20240805 | 130000 | 2691366660 | 6660 | 6660 | 6660 | 6660 | 23 |
| 390 | 20240805 | 125900 | 2691213480 | 6670 | 6670 | 6670 | 6660 | 857 |
| 391 | 20240805 | 125800 | 2685504650 | 6670 | 6670 | 6670 | 6670 | 30 |
| 392 | 20240805 | 125700 | 2685304550 | 6670 | 6670 | 6670 | 6670 | 1429 |
| 393 | 20240805 | 125600 | 2675773120 | 6660 | 6660 | 6660 | 6660 | 94 |
| 394 | 20240805 | 125500 | 2675147080 | 6660 | 6650 | 6660 | 6650 | 331 |
| 395 | 20240805 | 125400 | 2672943830 | 6650 | 6660 | 6660 | 6650 | 182 |
| 396 | 20240805 | 125300 | 2671732960 | 6650 | 6650 | 6650 | 6640 | 586 |
| 397 | 20240805 | 125200 | 2667838650 | 6650 | 6660 | 6660 | 6650 | 1226 |
| 398 | 20240805 | 125100 | 2659685720 | 6650 | 6670 | 6670 | 6650 | 858 |
| 399 | 20240805 | 125000 | 2653975370 | 6670 | 6660 | 6670 | 6660 | 2 |
| 400 | 20240805 | 124900 | 2653962040 | 6660 | 6670 | 6670 | 6660 | 1584 |
| 401 | 20240805 | 124800 | 2643412390 | 6670 | 6670 | 6670 | 6670 | 1960 |
| 402 | 20240805 | 124700 | 2630339190 | 6670 | 6670 | 6670 | 6670 | 1544 |
| 403 | 20240805 | 124600 | 2620040710 | 6670 | 6670 | 6670 | 6670 | 6195 |
| 404 | 20240805 | 124500 | 2578720060 | 6670 | 6670 | 6670 | 6670 | 310 |
| 405 | 20240805 | 124400 | 2576652360 | 6680 | 6690 | 6700 | 6680 | 301 |
| 406 | 20240805 | 124300 | 2574636180 | 6700 | 6690 | 6700 | 6690 | 65 |
| 407 | 20240805 | 124200 | 2574201220 | 6670 | 6670 | 6670 | 6670 | 667 |
| 408 | 20240805 | 124100 | 2569752330 | 6670 | 6670 | 6670 | 6670 | 423 |
| 409 | 20240805 | 124000 | 2566930920 | 6670 | 6670 | 6670 | 6670 | 20 |
| 410 | 20240805 | 123900 | 2566797520 | 6670 | 6670 | 6670 | 6670 | 162 |
| 411 | 20240805 | 123800 | 2565716980 | 6670 | 6670 | 6670 | 6670 | 3 |
| 412 | 20240805 | 123700 | 2565696970 | 6700 | 6700 | 6700 | 6700 | 0 |
| 413 | 20240805 | 123600 | 2565696970 | 6700 | 6680 | 6700 | 6680 | 2848 |
| 414 | 20240805 | 123500 | 2546671930 | 6690 | 6700 | 6700 | 6690 | 593 |
| 415 | 20240805 | 123400 | 2542704260 | 6700 | 6690 | 6700 | 6690 | 18 |
| 416 | 20240805 | 123300 | 2542583790 | 6700 | 6690 | 6700 | 6690 | 53 |
| 417 | 20240805 | 123200 | 2542229190 | 6700 | 6700 | 6700 | 6700 | 2 |
| 418 | 20240805 | 123100 | 2542215790 | 6700 | 6690 | 6700 | 6690 | 106 |
| 419 | 20240805 | 123000 | 2541506600 | 6690 | 6690 | 6690 | 6690 | 300 |
| 420 | 20240805 | 122900 | 2539499600 | 6700 | 6700 | 6700 | 6700 | 1 |
| 421 | 20240805 | 122800 | 2539492900 | 6700 | 6700 | 6700 | 6700 | 168 |
| 422 | 20240805 | 122700 | 2538367300 | 6700 | 6700 | 6700 | 6700 | 70 |
| 423 | 20240805 | 122600 | 2537898300 | 6700 | 6700 | 6700 | 6700 | 46 |
| 424 | 20240805 | 122500 | 2537590100 | 6700 | 6700 | 6700 | 6700 | 564 |
| 425 | 20240805 | 122400 | 2533811300 | 6700 | 6700 | 6700 | 6700 | 0 |
| 426 | 20240805 | 122300 | 2533811300 | 6700 | 6700 | 6700 | 6690 | 28 |
| 427 | 20240805 | 122200 | 2533623720 | 6700 | 6720 | 6720 | 6700 | 41 |
| 428 | 20240805 | 122100 | 2533349000 | 6720 | 6710 | 6720 | 6700 | 2476 |
| 429 | 20240805 | 122000 | 2516734860 | 6700 | 6710 | 6710 | 6700 | 101 |
| 430 | 20240805 | 121900 | 2516058150 | 6710 | 6710 | 6710 | 6710 | 50 |
| 431 | 20240805 | 121800 | 2515722650 | 6710 | 6710 | 6710 | 6710 | 8 |
| 432 | 20240805 | 121700 | 2515668970 | 6690 | 6690 | 6700 | 6690 | 1891 |
| 433 | 20240805 | 121600 | 2503014180 | 6690 | 6690 | 6690 | 6690 | 303 |
| 434 | 20240805 | 121500 | 2500987110 | 6680 | 6730 | 6730 | 6680 | 2090 |
| 435 | 20240805 | 121400 | 2487009750 | 6730 | 6730 | 6730 | 6730 | 30 |
| 436 | 20240805 | 121300 | 2486807850 | 6700 | 6700 | 6700 | 6700 | 2000 |
| 437 | 20240805 | 121200 | 2473407850 | 6700 | 6700 | 6700 | 6700 | 300 |
| 438 | 20240805 | 121100 | 2471397850 | 6720 | 6720 | 6720 | 6720 | 598 |
| 439 | 20240805 | 121000 | 2467379290 | 6720 | 6720 | 6720 | 6710 | 711 |
| 440 | 20240805 | 120900 | 2462601380 | 6720 | 6720 | 6720 | 6700 | 4908 |
| 441 | 20240805 | 120800 | 2429660980 | 6720 | 6720 | 6730 | 6720 | 138 |
| 442 | 20240805 | 120700 | 2428733420 | 6710 | 6710 | 6710 | 6710 | 1008 |
| 443 | 20240805 | 120600 | 2421969740 | 6730 | 6730 | 6730 | 6730 | 0 |
| 444 | 20240805 | 120500 | 2421969740 | 6730 | 6730 | 6730 | 6730 | 150 |
| 445 | 20240805 | 120400 | 2420960240 | 6720 | 6720 | 6720 | 6720 | 50 |
| 446 | 20240805 | 120300 | 2420624240 | 6730 | 6730 | 6730 | 6730 | 10 |
| 447 | 20240805 | 120200 | 2420556940 | 6720 | 6720 | 6720 | 6720 | 959 |
| 448 | 20240805 | 120100 | 2414112460 | 6720 | 6700 | 6740 | 6700 | 711 |
| 449 | 20240805 | 120000 | 2409326320 | 6700 | 6720 | 6720 | 6700 | 1958 |
| 450 | 20240805 | 115900 | 2396198470 | 6710 | 6710 | 6710 | 6710 | 10 |
| 451 | 20240805 | 115800 | 2396131370 | 6710 | 6720 | 6720 | 6710 | 5000 |
| 452 | 20240805 | 115700 | 2362580270 | 6720 | 6710 | 6720 | 6710 | 622 |
| 453 | 20240805 | 115600 | 2358402020 | 6720 | 6710 | 6720 | 6680 | 4124 |
| 454 | 20240805 | 115500 | 2330828770 | 6720 | 6710 | 6720 | 6700 | 3996 |
| 455 | 20240805 | 115400 | 2304046570 | 6720 | 6710 | 6720 | 6710 | 4 |
| 456 | 20240805 | 115300 | 2304019720 | 6710 | 6710 | 6710 | 6710 | 282 |
| 457 | 20240805 | 115200 | 2302127500 | 6720 | 6720 | 6720 | 6720 | 2596 |
| 458 | 20240805 | 115100 | 2284682380 | 6720 | 6710 | 6720 | 6710 | 690 |
| 459 | 20240805 | 115000 | 2280046580 | 6710 | 6710 | 6710 | 6710 | 235 |
| 460 | 20240805 | 114900 | 2278469730 | 6700 | 6700 | 6700 | 6700 | 0 |
| 461 | 20240805 | 114800 | 2278469730 | 6700 | 6700 | 6700 | 6700 | 100 |
| 462 | 20240805 | 114700 | 2277799730 | 6700 | 6700 | 6700 | 6700 | 0 |
| 463 | 20240805 | 114600 | 2277799730 | 6700 | 6710 | 6720 | 6700 | 420 |
| 464 | 20240805 | 114500 | 2274983700 | 6710 | 6710 | 6710 | 6710 | 100 |
| 465 | 20240805 | 114400 | 2274312700 | 6710 | 6740 | 6740 | 6710 | 130 |
| 466 | 20240805 | 114300 | 2273439440 | 6700 | 6720 | 6720 | 6700 | 200 |
| 467 | 20240805 | 114200 | 2272097400 | 6760 | 6760 | 6760 | 6760 | 70 |
| 468 | 20240805 | 114100 | 2271624200 | 6760 | 6770 | 6770 | 6710 | 395 |
| 469 | 20240805 | 114000 | 2268968060 | 6770 | 6770 | 6770 | 6770 | 30 |
| 470 | 20240805 | 113900 | 2268764960 | 6770 | 6780 | 6780 | 6770 | 77 |
| 471 | 20240805 | 113800 | 2268243000 | 6780 | 6780 | 6780 | 6780 | 1 |
| 472 | 20240805 | 113700 | 2268236220 | 6750 | 6700 | 6750 | 6690 | 1840 |
| 473 | 20240805 | 113600 | 2255859200 | 6690 | 6700 | 6700 | 6690 | 3818 |
| 474 | 20240805 | 113500 | 2230283600 | 6710 | 6730 | 6730 | 6710 | 699 |
| 475 | 20240805 | 113400 | 2225590830 | 6740 | 6740 | 6740 | 6740 | 416 |
| 476 | 20240805 | 113300 | 2222786990 | 6750 | 6750 | 6750 | 6750 | 92 |
| 477 | 20240805 | 113200 | 2222165990 | 6760 | 6760 | 6760 | 6760 | 61 |
| 478 | 20240805 | 113100 | 2221753630 | 6780 | 6800 | 6800 | 6780 | 22 |
| 479 | 20240805 | 113000 | 2221604330 | 6750 | 6770 | 6770 | 6750 | 1050 |
| 480 | 20240805 | 112900 | 2214499030 | 6760 | 6760 | 6760 | 6760 | 21 |
| 481 | 20240805 | 112800 | 2214357070 | 6750 | 6780 | 6810 | 6750 | 1460 |
| 482 | 20240805 | 112700 | 2204422820 | 6740 | 6740 | 6740 | 6740 | 0 |
| 483 | 20240805 | 112600 | 2204422820 | 6740 | 6750 | 6760 | 6740 | 446 |
| 484 | 20240805 | 112500 | 2201413880 | 6740 | 6740 | 6740 | 6740 | 1294 |
| 485 | 20240805 | 112400 | 2192692320 | 6740 | 6740 | 6740 | 6740 | 500 |
| 486 | 20240805 | 112300 | 2189322320 | 6770 | 6770 | 6770 | 6770 | 62 |
| 487 | 20240805 | 112200 | 2188902580 | 6770 | 6750 | 6780 | 6730 | 242 |
| 488 | 20240805 | 112100 | 2187266930 | 6740 | 6730 | 6740 | 6730 | 336 |
| 489 | 20240805 | 112000 | 2185002650 | 6720 | 6710 | 6720 | 6710 | 1000 |
| 490 | 20240805 | 111900 | 2178292640 | 6710 | 6720 | 6730 | 6710 | 1260 |
| 491 | 20240805 | 111800 | 2169833390 | 6720 | 6720 | 6720 | 6720 | 126 |
| 492 | 20240805 | 111700 | 2168986670 | 6720 | 6720 | 6720 | 6710 | 7923 |
| 493 | 20240805 | 111600 | 2115744920 | 6720 | 6760 | 6760 | 6720 | 1620 |
| 494 | 20240805 | 111500 | 2104856040 | 6730 | 6740 | 6740 | 6730 | 2110 |
| 495 | 20240805 | 111400 | 2090649190 | 6740 | 6750 | 6750 | 6740 | 309 |
| 496 | 20240805 | 111300 | 2088566470 | 6750 | 6760 | 6780 | 6740 | 609 |
| 497 | 20240805 | 111200 | 2084452730 | 6770 | 6760 | 6770 | 6760 | 2583 |
| 498 | 20240805 | 111100 | 2066967610 | 6740 | 6740 | 6740 | 6740 | 0 |
| 499 | 20240805 | 111000 | 2066967610 | 6740 | 6740 | 6750 | 6740 | 644 |
| 500 | 20240805 | 110900 | 2062625620 | 6730 | 6740 | 6740 | 6720 | 1022 |
| 501 | 20240805 | 110800 | 2055744460 | 6740 | 6750 | 6750 | 6740 | 344 |
| 502 | 20240805 | 110700 | 2053425660 | 6750 | 6760 | 6760 | 6750 | 2734 |
| 503 | 20240805 | 110600 | 2034970660 | 6750 | 6760 | 6760 | 6750 | 188 |
| 504 | 20240805 | 110500 | 2033700550 | 6760 | 6760 | 6760 | 6760 | 300 |
| 505 | 20240805 | 110400 | 2031672550 | 6780 | 6780 | 6780 | 6770 | 123 |
| 506 | 20240805 | 110300 | 2030839570 | 6780 | 6780 | 6800 | 6780 | 1007 |
| 507 | 20240805 | 110200 | 2024009080 | 6800 | 6780 | 6820 | 6780 | 703 |
| 508 | 20240805 | 110100 | 2019241860 | 6780 | 6790 | 6820 | 6780 | 130 |
| 509 | 20240805 | 110000 | 2018359920 | 6790 | 6810 | 6820 | 6790 | 4171 |
| 510 | 20240805 | 105900 | 1989986440 | 6830 | 6820 | 6830 | 6820 | 1874 |
| 511 | 20240805 | 105800 | 1977187120 | 6820 | 6830 | 6830 | 6820 | 120 |
| 512 | 20240805 | 105700 | 1976368530 | 6830 | 6810 | 6830 | 6810 | 539 |
| 513 | 20240805 | 105600 | 1972691250 | 6800 | 6770 | 6800 | 6760 | 2669 |
| 514 | 20240805 | 105500 | 1954547260 | 6760 | 6770 | 6770 | 6760 | 2379 |
| 515 | 20240805 | 105400 | 1938455390 | 6760 | 6770 | 6770 | 6760 | 996 |
| 516 | 20240805 | 105300 | 1931712770 | 6770 | 6780 | 6780 | 6770 | 136 |
| 517 | 20240805 | 105200 | 1930791870 | 6790 | 6790 | 6790 | 6780 | 478 |
| 518 | 20240805 | 105100 | 1927549480 | 6790 | 6790 | 6790 | 6790 | 48 |
| 519 | 20240805 | 105000 | 1927223560 | 6790 | 6790 | 6800 | 6790 | 174 |
| 520 | 20240805 | 104900 | 1926041370 | 6790 | 6810 | 6810 | 6790 | 1284 |
| 521 | 20240805 | 104800 | 1917309210 | 6810 | 6810 | 6810 | 6810 | 177 |
| 522 | 20240805 | 104700 | 1916103840 | 6810 | 6810 | 6810 | 6810 | 17 |
| 523 | 20240805 | 104600 | 1915988070 | 6810 | 6810 | 6810 | 6810 | 133 |
| 524 | 20240805 | 104500 | 1915082340 | 6800 | 6800 | 6800 | 6800 | 0 |
| 525 | 20240805 | 104400 | 1915082340 | 6800 | 6810 | 6810 | 6800 | 500 |
| 526 | 20240805 | 104300 | 1911682320 | 6800 | 6820 | 6820 | 6800 | 582 |
| 527 | 20240805 | 104200 | 1907719600 | 6820 | 6820 | 6820 | 6810 | 60 |
| 528 | 20240805 | 104100 | 1907310860 | 6840 | 6840 | 6840 | 6840 | 30 |
| 529 | 20240805 | 104000 | 1907105660 | 6840 | 6820 | 6840 | 6820 | 2002 |
| 530 | 20240805 | 103900 | 1893422000 | 6820 | 6830 | 6830 | 6800 | 1925 |
| 531 | 20240805 | 103800 | 1880328460 | 6800 | 6850 | 6850 | 6800 | 3767 |
| 532 | 20240805 | 103700 | 1854665630 | 6830 | 6850 | 6850 | 6820 | 1300 |
| 533 | 20240805 | 103600 | 1845785630 | 6820 | 6820 | 6820 | 6820 | 271 |
| 534 | 20240805 | 103500 | 1843937410 | 6820 | 6820 | 6820 | 6820 | 110 |
| 535 | 20240805 | 103400 | 1843187210 | 6820 | 6840 | 6840 | 6820 | 2729 |
| 536 | 20240805 | 103300 | 1824571430 | 6820 | 6820 | 6840 | 6810 | 432 |
| 537 | 20240805 | 103200 | 1821625530 | 6810 | 6810 | 6810 | 6810 | 227 |
| 538 | 20240805 | 103100 | 1820079660 | 6810 | 6830 | 6830 | 6800 | 6082 |
| 539 | 20240805 | 103000 | 1778690900 | 6830 | 6840 | 6840 | 6810 | 5299 |
| 540 | 20240805 | 102900 | 1742566450 | 6820 | 6830 | 6830 | 6820 | 2175 |
| 541 | 20240805 | 102800 | 1727721830 | 6850 | 6850 | 6850 | 6850 | 502 |
| 542 | 20240805 | 102700 | 1724283130 | 6850 | 6830 | 6850 | 6830 | 833 |
| 543 | 20240805 | 102600 | 1718585740 | 6840 | 6840 | 6840 | 6840 | 1270 |
| 544 | 20240805 | 102500 | 1709898940 | 6840 | 6840 | 6850 | 6830 | 2012 |
| 545 | 20240805 | 102400 | 1696135720 | 6850 | 6840 | 6850 | 6840 | 1237 |
| 546 | 20240805 | 102300 | 1687674400 | 6840 | 6850 | 6870 | 6840 | 1135 |
| 547 | 20240805 | 102200 | 1679900850 | 6860 | 6870 | 6870 | 6850 | 245 |
| 548 | 20240805 | 102100 | 1678220570 | 6850 | 6880 | 6880 | 6850 | 3150 |
| 549 | 20240805 | 102000 | 1656605880 | 6860 | 6870 | 6870 | 6860 | 1150 |
| 550 | 20240805 | 101900 | 1648708080 | 6870 | 6880 | 6880 | 6870 | 156 |
| 551 | 20240805 | 101800 | 1647636040 | 6880 | 6860 | 6880 | 6860 | 719 |
| 552 | 20240805 | 101700 | 1642703080 | 6850 | 6860 | 6860 | 6850 | 1484 |
| 553 | 20240805 | 101600 | 1632537040 | 6860 | 6860 | 6860 | 6860 | 260 |
| 554 | 20240805 | 101500 | 1630753440 | 6860 | 6850 | 6860 | 6850 | 608 |
| 555 | 20240805 | 101400 | 1626587190 | 6850 | 6860 | 6860 | 6840 | 1610 |
| 556 | 20240805 | 101300 | 1615558730 | 6860 | 6880 | 6880 | 6860 | 141 |
| 557 | 20240805 | 101200 | 1614591370 | 6880 | 6850 | 6880 | 6850 | 7041 |
| 558 | 20240805 | 101100 | 1566309700 | 6850 | 6860 | 6860 | 6850 | 2554 |
| 559 | 20240805 | 101000 | 1548812790 | 6890 | 6890 | 6890 | 6870 | 118 |
| 560 | 20240805 | 100900 | 1548000950 | 6860 | 6900 | 6900 | 6860 | 4056 |
| 561 | 20240805 | 100800 | 1520123550 | 6900 | 6880 | 6900 | 6870 | 2500 |
| 562 | 20240805 | 100700 | 1502928530 | 6880 | 6900 | 6900 | 6880 | 633 |
| 563 | 20240805 | 100600 | 1498573400 | 6900 | 6870 | 6900 | 6870 | 401 |
| 564 | 20240805 | 100500 | 1495811500 | 6870 | 6890 | 6900 | 6870 | 3671 |
| 565 | 20240805 | 100400 | 1470589350 | 6900 | 6890 | 6900 | 6890 | 3430 |
| 566 | 20240805 | 100300 | 1446956630 | 6900 | 6900 | 6900 | 6900 | 27 |
| 567 | 20240805 | 100200 | 1446770330 | 6900 | 6900 | 6900 | 6900 | 311 |
| 568 | 20240805 | 100100 | 1444624430 | 6910 | 6910 | 6910 | 6900 | 1307 |
| 569 | 20240805 | 100000 | 1435604090 | 6900 | 6930 | 6930 | 6900 | 2902 |
| 570 | 20240805 | 095900 | 1415566440 | 6930 | 6910 | 6930 | 6910 | 42 |
| 571 | 20240805 | 095800 | 1415276180 | 6910 | 6910 | 6910 | 6910 | 1000 |
| 572 | 20240805 | 095700 | 1408366180 | 6910 | 6910 | 6910 | 6900 | 300 |
| 573 | 20240805 | 095600 | 1406294980 | 6900 | 6900 | 6900 | 6900 | 50 |
| 574 | 20240805 | 095500 | 1405949980 | 6900 | 6900 | 6900 | 6900 | 100 |
| 575 | 20240805 | 095400 | 1405259980 | 6900 | 6900 | 6900 | 6900 | 125 |
| 576 | 20240805 | 095300 | 1404397480 | 6890 | 6870 | 6900 | 6870 | 4423 |
| 577 | 20240805 | 095200 | 1373929230 | 6870 | 6890 | 6890 | 6870 | 4373 |
| 578 | 20240805 | 095100 | 1343883410 | 6880 | 6890 | 6900 | 6880 | 1064 |
| 579 | 20240805 | 095000 | 1336549530 | 6900 | 6900 | 6900 | 6890 | 363 |
| 580 | 20240805 | 094900 | 1334045830 | 6900 | 6860 | 6920 | 6850 | 118 |
| 581 | 20240805 | 094800 | 1333229700 | 6850 | 6890 | 6900 | 6850 | 11490 |
| 582 | 20240805 | 094700 | 1254259820 | 6890 | 6900 | 6900 | 6890 | 262 |
| 583 | 20240805 | 094600 | 1252453320 | 6890 | 6920 | 6920 | 6890 | 8290 |
| 584 | 20240805 | 094500 | 1195246070 | 6910 | 6950 | 6950 | 6910 | 793 |
| 585 | 20240805 | 094400 | 1189754280 | 6930 | 6930 | 6930 | 6930 | 0 |
| 586 | 20240805 | 094300 | 1189754280 | 6930 | 6930 | 6930 | 6930 | 4150 |
| 587 | 20240805 | 094200 | 1160994780 | 6950 | 6960 | 6960 | 6930 | 1583 |
| 588 | 20240805 | 094100 | 1150008770 | 6960 | 6940 | 6960 | 6940 | 151 |
| 589 | 20240805 | 094000 | 1148960770 | 6960 | 6940 | 6960 | 6940 | 13 |
| 590 | 20240805 | 093900 | 1148870510 | 6950 | 6970 | 6970 | 6950 | 575 |
| 591 | 20240805 | 093800 | 1144869090 | 6970 | 6980 | 6980 | 6970 | 242 |
| 592 | 20240805 | 093700 | 1143181880 | 6980 | 6980 | 6980 | 6980 | 145 |
| 593 | 20240805 | 093600 | 1142169780 | 6980 | 6990 | 6990 | 6980 | 647 |
| 594 | 20240805 | 093500 | 1137653600 | 6990 | 6990 | 7000 | 6990 | 678 |
| 595 | 20240805 | 093400 | 1132912650 | 6990 | 6990 | 6990 | 6980 | 1066 |
| 596 | 20240805 | 093300 | 1125461510 | 7000 | 7000 | 7000 | 7000 | 0 |
| 597 | 20240805 | 093200 | 1125461510 | 7000 | 7020 | 7020 | 7000 | 51 |
| 598 | 20240805 | 093100 | 1125104290 | 7030 | 7010 | 7030 | 6970 | 12686 |
| 599 | 20240805 | 093000 | 1036293380 | 7020 | 7020 | 7020 | 7000 | 298 |
| 600 | 20240805 | 092900 | 1034203080 | 7020 | 6990 | 7020 | 6990 | 2089 |
| 601 | 20240805 | 092800 | 1019578600 | 6950 | 6950 | 6950 | 6950 | 1145 |
| 602 | 20240805 | 092700 | 1011620850 | 6950 | 6950 | 6990 | 6950 | 2455 |
| 603 | 20240805 | 092600 | 994487980 | 6950 | 6950 | 6970 | 6950 | 943 |
| 604 | 20240805 | 092500 | 987926520 | 6950 | 6910 | 6950 | 6910 | 1940 |
| 605 | 20240805 | 092400 | 974470390 | 6920 | 6920 | 6920 | 6900 | 2513 |
| 606 | 20240805 | 092300 | 957095970 | 6920 | 6910 | 6920 | 6910 | 250 |
| 607 | 20240805 | 092200 | 955367460 | 6910 | 6910 | 6910 | 6900 | 4074 |
| 608 | 20240805 | 092100 | 927236130 | 6910 | 6910 | 6910 | 6890 | 5470 |
| 609 | 20240805 | 092000 | 889451430 | 6910 | 6890 | 6910 | 6850 | 7240 |
| 610 | 20240805 | 091900 | 839622890 | 6890 | 6900 | 6910 | 6840 | 7870 |
| 611 | 20240805 | 091800 | 785393500 | 6900 | 6920 | 6930 | 6900 | 3426 |
| 612 | 20240805 | 091700 | 761730080 | 6910 | 6900 | 6920 | 6900 | 619 |
| 613 | 20240805 | 091600 | 757455210 | 6900 | 6930 | 6930 | 6900 | 3204 |
| 614 | 20240805 | 091500 | 735312770 | 6930 | 6960 | 6960 | 6910 | 2786 |
| 615 | 20240805 | 091400 | 715998880 | 6940 | 6870 | 6960 | 6850 | 8199 |
| 616 | 20240805 | 091300 | 659168520 | 6910 | 6930 | 6940 | 6840 | 9967 |
| 617 | 20240805 | 091200 | 590416770 | 6940 | 6960 | 6960 | 6940 | 4417 |
| 618 | 20240805 | 091100 | 559676560 | 6960 | 6970 | 6970 | 6960 | 2054 |
| 619 | 20240805 | 091000 | 545380690 | 6980 | 6920 | 6980 | 6910 | 12585 |
| 620 | 20240805 | 090900 | 458019750 | 6930 | 6940 | 6940 | 6920 | 2292 |
| 621 | 20240805 | 090800 | 442127190 | 6940 | 6940 | 6960 | 6930 | 6892 |
| 622 | 20240805 | 090700 | 394292660 | 6940 | 6940 | 6940 | 6930 | 5254 |
| 623 | 20240805 | 090600 | 357834200 | 6940 | 6970 | 6970 | 6930 | 4551 |
| 624 | 20240805 | 090500 | 326201220 | 6960 | 6980 | 7000 | 6960 | 4404 |
| 625 | 20240805 | 090400 | 295471730 | 6980 | 7010 | 7030 | 6980 | 2896 |
| 626 | 20240805 | 090300 | 275175000 | 7010 | 7040 | 7040 | 6930 | 18073 |
| 627 | 20240805 | 090200 | 148413180 | 7040 | 7070 | 7100 | 7040 | 7064 |
| 628 | 20240805 | 090100 | 98511750 | 7060 | 7080 | 7100 | 7060 | 2848 |
| 629 | 20240805 | 090000 | 78399700 | 7120 | 7050 | 7120 | 7050 | 11105 |