29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 184300 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 5241 |
| 3 | 20240809 | 184200 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 4 | 20240809 | 184100 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 5 | 20240809 | 184000 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 6 | 20240809 | 183900 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 7 | 20240809 | 183800 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 8 | 20240809 | 183700 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 9 | 20240809 | 183600 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 10 | 20240809 | 183500 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 11 | 20240809 | 183400 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 12 | 20240809 | 183300 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 13 | 20240809 | 183200 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 14 | 20240809 | 183100 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 15 | 20240809 | 183000 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 16 | 20240809 | 182900 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 17 | 20240809 | 182800 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 18 | 20240809 | 182700 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 19 | 20240809 | 182600 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 20 | 20240809 | 182500 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 21 | 20240809 | 182400 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 22 | 20240809 | 182300 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 23 | 20240809 | 182200 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 24 | 20240809 | 182100 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 25 | 20240809 | 182000 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 26 | 20240809 | 181900 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 27 | 20240809 | 181800 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 28 | 20240809 | 181700 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 29 | 20240809 | 181600 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 30 | 20240809 | 181500 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 31 | 20240809 | 181400 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 32 | 20240809 | 181300 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 5241 |
| 33 | 20240809 | 181200 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 34 | 20240809 | 181100 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 35 | 20240809 | 181000 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 36 | 20240809 | 180900 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 37 | 20240809 | 180800 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 38 | 20240809 | 180700 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 39 | 20240809 | 180600 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 40 | 20240809 | 180500 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 41 | 20240809 | 180400 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 42 | 20240809 | 180300 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 43 | 20240809 | 180200 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 44 | 20240809 | 180100 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 45 | 20240809 | 180000 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 46 | 20240809 | 175900 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 47 | 20240809 | 175800 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 48 | 20240809 | 175700 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 49 | 20240809 | 175600 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 50 | 20240809 | 175500 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 51 | 20240809 | 175400 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 52 | 20240809 | 175300 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 53 | 20240809 | 175200 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 54 | 20240809 | 175100 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 55 | 20240809 | 175000 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 56 | 20240809 | 174900 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 57 | 20240809 | 174800 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 58 | 20240809 | 174700 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 59 | 20240809 | 174600 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 60 | 20240809 | 174500 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 61 | 20240809 | 174400 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 62 | 20240809 | 174300 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 5241 |
| 63 | 20240809 | 174200 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 64 | 20240809 | 174100 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 65 | 20240809 | 174000 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 66 | 20240809 | 173900 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 67 | 20240809 | 173800 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 68 | 20240809 | 173700 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 69 | 20240809 | 173600 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 70 | 20240809 | 173500 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 71 | 20240809 | 173400 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 72 | 20240809 | 173300 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 73 | 20240809 | 173200 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 74 | 20240809 | 173100 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 75 | 20240809 | 173000 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 76 | 20240809 | 172900 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 77 | 20240809 | 172800 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 78 | 20240809 | 172700 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 79 | 20240809 | 172600 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 80 | 20240809 | 172500 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 81 | 20240809 | 172400 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 82 | 20240809 | 172300 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 83 | 20240809 | 172200 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 84 | 20240809 | 172100 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 85 | 20240809 | 172000 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 86 | 20240809 | 171900 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 87 | 20240809 | 171800 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 88 | 20240809 | 171700 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 89 | 20240809 | 171600 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 90 | 20240809 | 171500 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 91 | 20240809 | 171400 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 92 | 20240809 | 171300 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 5241 |
| 93 | 20240809 | 171200 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 94 | 20240809 | 171100 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 95 | 20240809 | 171000 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 96 | 20240809 | 170900 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 97 | 20240809 | 170800 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 98 | 20240809 | 170700 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 99 | 20240809 | 170600 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 100 | 20240809 | 170500 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 101 | 20240809 | 170400 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 102 | 20240809 | 170300 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 103 | 20240809 | 170200 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 104 | 20240809 | 170100 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 105 | 20240809 | 170000 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 106 | 20240809 | 165900 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 107 | 20240809 | 165800 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 108 | 20240809 | 165700 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 109 | 20240809 | 165600 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 110 | 20240809 | 165500 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 111 | 20240809 | 165400 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 112 | 20240809 | 165300 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 113 | 20240809 | 165200 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 114 | 20240809 | 165100 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 115 | 20240809 | 165000 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 116 | 20240809 | 164900 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 117 | 20240809 | 164800 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 118 | 20240809 | 164700 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 119 | 20240809 | 164600 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 120 | 20240809 | 164500 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 121 | 20240809 | 164400 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 122 | 20240809 | 164300 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 5241 |
| 123 | 20240809 | 164200 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 124 | 20240809 | 164100 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 125 | 20240809 | 164000 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 126 | 20240809 | 163900 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 127 | 20240809 | 163800 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 128 | 20240809 | 163700 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 129 | 20240809 | 163600 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 130 | 20240809 | 163500 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 131 | 20240809 | 163400 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 132 | 20240809 | 163300 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 133 | 20240809 | 163200 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 134 | 20240809 | 163100 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 135 | 20240809 | 163000 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 136 | 20240809 | 162900 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 137 | 20240809 | 162800 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 138 | 20240809 | 162700 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 139 | 20240809 | 162600 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 140 | 20240809 | 162500 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 141 | 20240809 | 162400 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 142 | 20240809 | 162300 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 143 | 20240809 | 162200 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 144 | 20240809 | 162100 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 145 | 20240809 | 162000 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 146 | 20240809 | 161900 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 147 | 20240809 | 161800 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 148 | 20240809 | 161700 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 149 | 20240809 | 161600 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 150 | 20240809 | 161500 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 151 | 20240809 | 161400 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 152 | 20240809 | 161300 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 5241 |
| 153 | 20240809 | 161200 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 154 | 20240809 | 161100 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 155 | 20240809 | 161000 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 156 | 20240809 | 160900 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 157 | 20240809 | 160800 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 158 | 20240809 | 160700 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 159 | 20240809 | 160600 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 160 | 20240809 | 160500 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 161 | 20240809 | 160400 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 162 | 20240809 | 160300 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 163 | 20240809 | 160200 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 164 | 20240809 | 160100 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 165 | 20240809 | 160000 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 166 | 20240809 | 155900 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 167 | 20240809 | 155800 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 168 | 20240809 | 155700 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 169 | 20240809 | 155600 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 170 | 20240809 | 155500 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 171 | 20240809 | 155400 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 172 | 20240809 | 155300 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 173 | 20240809 | 155200 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 174 | 20240809 | 155100 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 175 | 20240809 | 155000 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 176 | 20240809 | 154900 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 177 | 20240809 | 154800 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 178 | 20240809 | 154700 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 179 | 20240809 | 154600 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 180 | 20240809 | 154500 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 181 | 20240809 | 154400 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 182 | 20240809 | 154300 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 5241 |
| 183 | 20240809 | 154200 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 184 | 20240809 | 154100 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 185 | 20240809 | 154000 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 186 | 20240809 | 153900 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 187 | 20240809 | 153800 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 188 | 20240809 | 153700 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 189 | 20240809 | 153600 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 190 | 20240809 | 153500 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 191 | 20240809 | 153400 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 192 | 20240809 | 153300 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 193 | 20240809 | 153200 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 194 | 20240809 | 153100 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 195 | 20240809 | 153000 | 1785089770 | 5570 | 5570 | 5570 | 5570 | 5241 |
| 196 | 20240809 | 152900 | 1755897400 | 5610 | 5610 | 5610 | 5610 | 0 |
| 197 | 20240809 | 152800 | 1755897400 | 5610 | 5610 | 5610 | 5610 | 0 |
| 198 | 20240809 | 152700 | 1755897400 | 5610 | 5610 | 5610 | 5610 | 0 |
| 199 | 20240809 | 152600 | 1755897400 | 5610 | 5610 | 5610 | 5610 | 0 |
| 200 | 20240809 | 152500 | 1755897400 | 5610 | 5610 | 5610 | 5610 | 0 |
| 201 | 20240809 | 152400 | 1755897400 | 5610 | 5610 | 5610 | 5610 | 0 |
| 202 | 20240809 | 152300 | 1755897400 | 5610 | 5610 | 5610 | 5610 | 0 |
| 203 | 20240809 | 152200 | 1755897400 | 5610 | 5610 | 5610 | 5610 | 0 |
| 204 | 20240809 | 152100 | 1755897400 | 5610 | 5610 | 5610 | 5610 | 0 |
| 205 | 20240809 | 152000 | 1755897400 | 5610 | 5610 | 5610 | 5610 | 0 |
| 206 | 20240809 | 151900 | 1755897400 | 5610 | 5620 | 5620 | 5580 | 870 |
| 207 | 20240809 | 151800 | 1751034200 | 5630 | 5630 | 5630 | 5600 | 1029 |
| 208 | 20240809 | 151700 | 1745261390 | 5630 | 5630 | 5630 | 5630 | 158 |
| 209 | 20240809 | 151600 | 1744371850 | 5610 | 5620 | 5630 | 5610 | 1779 |
| 210 | 20240809 | 151500 | 1734383850 | 5630 | 5630 | 5630 | 5630 | 392 |
| 211 | 20240809 | 151400 | 1732176890 | 5620 | 5620 | 5630 | 5620 | 734 |
| 212 | 20240809 | 151300 | 1728050680 | 5640 | 5640 | 5640 | 5640 | 176 |
| 213 | 20240809 | 151200 | 1727058040 | 5650 | 5640 | 5650 | 5640 | 1686 |
| 214 | 20240809 | 151100 | 1717543460 | 5640 | 5630 | 5640 | 5620 | 30 |
| 215 | 20240809 | 151000 | 1717374520 | 5630 | 5670 | 5670 | 5630 | 715 |
| 216 | 20240809 | 150900 | 1713348260 | 5670 | 5670 | 5670 | 5670 | 251 |
| 217 | 20240809 | 150800 | 1711925090 | 5670 | 5640 | 5670 | 5630 | 1855 |
| 218 | 20240809 | 150700 | 1701446430 | 5630 | 5600 | 5630 | 5580 | 1299 |
| 219 | 20240809 | 150600 | 1694135410 | 5630 | 5580 | 5630 | 5580 | 62 |
| 220 | 20240809 | 150500 | 1693786910 | 5570 | 5610 | 5630 | 5570 | 2007 |
| 221 | 20240809 | 150400 | 1682512740 | 5580 | 5600 | 5600 | 5580 | 16 |
| 222 | 20240809 | 150300 | 1682423160 | 5580 | 5590 | 5600 | 5580 | 2101 |
| 223 | 20240809 | 150200 | 1670659980 | 5590 | 5590 | 5590 | 5590 | 287 |
| 224 | 20240809 | 150100 | 1669055650 | 5600 | 5600 | 5600 | 5600 | 98 |
| 225 | 20240809 | 150000 | 1668506850 | 5600 | 5590 | 5600 | 5580 | 431 |
| 226 | 20240809 | 145900 | 1666097780 | 5600 | 5580 | 5600 | 5580 | 708 |
| 227 | 20240809 | 145800 | 1662140150 | 5580 | 5580 | 5580 | 5570 | 491 |
| 228 | 20240809 | 145700 | 1659400380 | 5590 | 5570 | 5590 | 5570 | 2 |
| 229 | 20240809 | 145600 | 1659389220 | 5590 | 5570 | 5590 | 5570 | 56 |
| 230 | 20240809 | 145500 | 1659076940 | 5570 | 5570 | 5570 | 5570 | 0 |
| 231 | 20240809 | 145400 | 1659076940 | 5570 | 5570 | 5580 | 5570 | 104 |
| 232 | 20240809 | 145300 | 1658497630 | 5560 | 5560 | 5560 | 5560 | 636 |
| 233 | 20240809 | 145200 | 1654961470 | 5570 | 5570 | 5570 | 5570 | 60 |
| 234 | 20240809 | 145100 | 1654627270 | 5570 | 5580 | 5580 | 5570 | 172 |
| 235 | 20240809 | 145000 | 1653668010 | 5590 | 5590 | 5590 | 5590 | 0 |
| 236 | 20240809 | 144900 | 1653668010 | 5590 | 5590 | 5590 | 5590 | 50 |
| 237 | 20240809 | 144800 | 1653388510 | 5590 | 5580 | 5590 | 5580 | 566 |
| 238 | 20240809 | 144700 | 1650225570 | 5580 | 5580 | 5580 | 5580 | 1 |
| 239 | 20240809 | 144600 | 1650219990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 240 | 20240809 | 144500 | 1650219990 | 5580 | 5580 | 5580 | 5580 | 1 |
| 241 | 20240809 | 144400 | 1650214410 | 5590 | 5590 | 5590 | 5590 | 26 |
| 242 | 20240809 | 144300 | 1650069070 | 5580 | 5580 | 5580 | 5580 | 1 |
| 243 | 20240809 | 144200 | 1650063490 | 5580 | 5580 | 5580 | 5580 | 1 |
| 244 | 20240809 | 144100 | 1650057910 | 5590 | 5590 | 5590 | 5590 | 7 |
| 245 | 20240809 | 144000 | 1650018780 | 5570 | 5570 | 5570 | 5560 | 1010 |
| 246 | 20240809 | 143900 | 1644399120 | 5560 | 5560 | 5560 | 5560 | 30 |
| 247 | 20240809 | 143800 | 1644232320 | 5560 | 5590 | 5590 | 5560 | 3233 |
| 248 | 20240809 | 143700 | 1626220570 | 5600 | 5600 | 5600 | 5590 | 1294 |
| 249 | 20240809 | 143600 | 1618979090 | 5620 | 5610 | 5620 | 5610 | 1104 |
| 250 | 20240809 | 143500 | 1612785530 | 5610 | 5610 | 5610 | 5610 | 0 |
| 251 | 20240809 | 143400 | 1612785530 | 5610 | 5610 | 5620 | 5610 | 220 |
| 252 | 20240809 | 143300 | 1611549490 | 5610 | 5610 | 5610 | 5600 | 1146 |
| 253 | 20240809 | 143200 | 1605120440 | 5610 | 5610 | 5610 | 5610 | 153 |
| 254 | 20240809 | 143100 | 1604262110 | 5610 | 5610 | 5610 | 5610 | 1131 |
| 255 | 20240809 | 143000 | 1597917200 | 5610 | 5610 | 5610 | 5610 | 0 |
| 256 | 20240809 | 142900 | 1597917200 | 5610 | 5610 | 5610 | 5610 | 112 |
| 257 | 20240809 | 142800 | 1597288880 | 5610 | 5610 | 5610 | 5600 | 703 |
| 258 | 20240809 | 142700 | 1593347550 | 5610 | 5610 | 5610 | 5610 | 60 |
| 259 | 20240809 | 142600 | 1593010950 | 5610 | 5610 | 5610 | 5610 | 473 |
| 260 | 20240809 | 142500 | 1590357420 | 5610 | 5610 | 5610 | 5610 | 600 |
| 261 | 20240809 | 142400 | 1586991420 | 5610 | 5610 | 5610 | 5610 | 1080 |
| 262 | 20240809 | 142300 | 1580932620 | 5610 | 5610 | 5610 | 5610 | 201 |
| 263 | 20240809 | 142200 | 1579805010 | 5610 | 5610 | 5610 | 5610 | 0 |
| 264 | 20240809 | 142100 | 1579805010 | 5610 | 5620 | 5620 | 5610 | 116 |
| 265 | 20240809 | 142000 | 1579154080 | 5620 | 5610 | 5620 | 5610 | 117 |
| 266 | 20240809 | 141900 | 1578497540 | 5620 | 5620 | 5620 | 5620 | 13 |
| 267 | 20240809 | 141800 | 1578424480 | 5620 | 5610 | 5620 | 5600 | 251 |
| 268 | 20240809 | 141700 | 1577015880 | 5610 | 5600 | 5610 | 5600 | 645 |
| 269 | 20240809 | 141600 | 1573398880 | 5600 | 5600 | 5600 | 5600 | 200 |
| 270 | 20240809 | 141500 | 1572278880 | 5600 | 5600 | 5600 | 5600 | 0 |
| 271 | 20240809 | 141400 | 1572278880 | 5600 | 5610 | 5610 | 5590 | 23 |
| 272 | 20240809 | 141300 | 1572149950 | 5620 | 5620 | 5620 | 5620 | 0 |
| 273 | 20240809 | 141200 | 1572149950 | 5620 | 5610 | 5620 | 5610 | 64 |
| 274 | 20240809 | 141100 | 1571790380 | 5600 | 5610 | 5610 | 5600 | 1638 |
| 275 | 20240809 | 141000 | 1562617410 | 5620 | 5620 | 5620 | 5620 | 1000 |
| 276 | 20240809 | 140900 | 1556997410 | 5610 | 5610 | 5610 | 5610 | 0 |
| 277 | 20240809 | 140800 | 1556997410 | 5610 | 5590 | 5610 | 5590 | 1196 |
| 278 | 20240809 | 140700 | 1550298940 | 5580 | 5580 | 5580 | 5580 | 0 |
| 279 | 20240809 | 140600 | 1550298940 | 5580 | 5580 | 5580 | 5570 | 1498 |
| 280 | 20240809 | 140500 | 1541940690 | 5580 | 5580 | 5580 | 5580 | 5 |
| 281 | 20240809 | 140400 | 1541912790 | 5580 | 5580 | 5580 | 5580 | 1160 |
| 282 | 20240809 | 140300 | 1535439990 | 5580 | 5580 | 5580 | 5580 | 500 |
| 283 | 20240809 | 140200 | 1532649990 | 5580 | 5580 | 5580 | 5580 | 1 |
| 284 | 20240809 | 140100 | 1532644410 | 5580 | 5580 | 5580 | 5580 | 0 |
| 285 | 20240809 | 140000 | 1532644410 | 5580 | 5580 | 5650 | 5580 | 468 |
| 286 | 20240809 | 135900 | 1530031440 | 5580 | 5580 | 5580 | 5580 | 0 |
| 287 | 20240809 | 135800 | 1530031440 | 5580 | 5600 | 5600 | 5540 | 2357 |
| 288 | 20240809 | 135700 | 1516928710 | 5600 | 5600 | 5600 | 5600 | 701 |
| 289 | 20240809 | 135600 | 1513003110 | 5600 | 5600 | 5600 | 5600 | 123 |
| 290 | 20240809 | 135500 | 1512314310 | 5600 | 5560 | 5600 | 5560 | 42 |
| 291 | 20240809 | 135400 | 1512079160 | 5560 | 5560 | 5560 | 5560 | 6 |
| 292 | 20240809 | 135300 | 1512045800 | 5600 | 5600 | 5600 | 5600 | 100 |
| 293 | 20240809 | 135200 | 1511485800 | 5560 | 5560 | 5560 | 5560 | 1 |
| 294 | 20240809 | 135100 | 1511480240 | 5560 | 5580 | 5600 | 5560 | 150 |
| 295 | 20240809 | 135000 | 1510642770 | 5570 | 5570 | 5570 | 5570 | 16 |
| 296 | 20240809 | 134900 | 1510553650 | 5580 | 5560 | 5580 | 5550 | 1151 |
| 297 | 20240809 | 134800 | 1504159690 | 5560 | 5570 | 5570 | 5560 | 316 |
| 298 | 20240809 | 134700 | 1502401210 | 5590 | 5580 | 5590 | 5580 | 352 |
| 299 | 20240809 | 134600 | 1500436030 | 5580 | 5580 | 5580 | 5580 | 513 |
| 300 | 20240809 | 134500 | 1497573490 | 5610 | 5610 | 5610 | 5590 | 1153 |
| 301 | 20240809 | 134400 | 1491126010 | 5620 | 5620 | 5620 | 5620 | 563 |
| 302 | 20240809 | 134300 | 1487961950 | 5620 | 5620 | 5620 | 5620 | 68 |
| 303 | 20240809 | 134200 | 1487579790 | 5620 | 5630 | 5630 | 5590 | 954 |
| 304 | 20240809 | 134100 | 1482230040 | 5630 | 5640 | 5640 | 5620 | 3931 |
| 305 | 20240809 | 134000 | 1460086770 | 5650 | 5650 | 5650 | 5650 | 39 |
| 306 | 20240809 | 133900 | 1459866420 | 5670 | 5660 | 5670 | 5660 | 830 |
| 307 | 20240809 | 133800 | 1455162830 | 5650 | 5640 | 5650 | 5640 | 660 |
| 308 | 20240809 | 133700 | 1451438830 | 5640 | 5660 | 5660 | 5640 | 2706 |
| 309 | 20240809 | 133600 | 1436172110 | 5660 | 5650 | 5660 | 5650 | 478 |
| 310 | 20240809 | 133500 | 1433468510 | 5640 | 5650 | 5650 | 5640 | 100 |
| 311 | 20240809 | 133400 | 1432904310 | 5640 | 5640 | 5640 | 5640 | 0 |
| 312 | 20240809 | 133300 | 1432904310 | 5640 | 5650 | 5650 | 5640 | 645 |
| 313 | 20240809 | 133200 | 1429260070 | 5650 | 5650 | 5650 | 5640 | 663 |
| 314 | 20240809 | 133100 | 1425514130 | 5650 | 5650 | 5650 | 5650 | 1023 |
| 315 | 20240809 | 133000 | 1419734180 | 5650 | 5650 | 5650 | 5650 | 177 |
| 316 | 20240809 | 132900 | 1418734130 | 5640 | 5640 | 5640 | 5640 | 484 |
| 317 | 20240809 | 132800 | 1416004370 | 5640 | 5650 | 5650 | 5640 | 75 |
| 318 | 20240809 | 132700 | 1415581270 | 5640 | 5660 | 5660 | 5630 | 1407 |
| 319 | 20240809 | 132600 | 1407627530 | 5670 | 5670 | 5670 | 5670 | 0 |
| 320 | 20240809 | 132500 | 1407627530 | 5670 | 5680 | 5690 | 5670 | 1182 |
| 321 | 20240809 | 132400 | 1400909610 | 5690 | 5670 | 5690 | 5670 | 2114 |
| 322 | 20240809 | 132300 | 1388883420 | 5660 | 5680 | 5700 | 5660 | 2090 |
| 323 | 20240809 | 132200 | 1377023860 | 5670 | 5670 | 5670 | 5660 | 1406 |
| 324 | 20240809 | 132100 | 1369055180 | 5690 | 5690 | 5690 | 5690 | 0 |
| 325 | 20240809 | 132000 | 1369055180 | 5690 | 5690 | 5690 | 5690 | 7 |
| 326 | 20240809 | 131900 | 1369015350 | 5680 | 5660 | 5680 | 5640 | 2777 |
| 327 | 20240809 | 131800 | 1353268870 | 5660 | 5640 | 5660 | 5640 | 826 |
| 328 | 20240809 | 131700 | 1348608930 | 5630 | 5650 | 5650 | 5630 | 767 |
| 329 | 20240809 | 131600 | 1344281920 | 5670 | 5660 | 5670 | 5650 | 894 |
| 330 | 20240809 | 131500 | 1339224690 | 5660 | 5670 | 5670 | 5660 | 26 |
| 331 | 20240809 | 131400 | 1339077520 | 5630 | 5630 | 5670 | 5630 | 4792 |
| 332 | 20240809 | 131300 | 1312001160 | 5630 | 5630 | 5630 | 5630 | 140 |
| 333 | 20240809 | 131200 | 1311212960 | 5630 | 5630 | 5630 | 5620 | 390 |
| 334 | 20240809 | 131100 | 1309017760 | 5630 | 5630 | 5630 | 5630 | 354 |
| 335 | 20240809 | 131000 | 1307024740 | 5630 | 5630 | 5630 | 5630 | 166 |
| 336 | 20240809 | 130900 | 1306090160 | 5640 | 5640 | 5640 | 5640 | 1640 |
| 337 | 20240809 | 130800 | 1296840560 | 5640 | 5640 | 5640 | 5640 | 300 |
| 338 | 20240809 | 130700 | 1295148560 | 5630 | 5630 | 5630 | 5630 | 527 |
| 339 | 20240809 | 130600 | 1292181550 | 5620 | 5620 | 5620 | 5620 | 0 |
| 340 | 20240809 | 130500 | 1292181550 | 5620 | 5620 | 5620 | 5620 | 226 |
| 341 | 20240809 | 130400 | 1290911430 | 5620 | 5620 | 5620 | 5620 | 39 |
| 342 | 20240809 | 130300 | 1290692250 | 5620 | 5610 | 5620 | 5610 | 94 |
| 343 | 20240809 | 130200 | 1290164550 | 5620 | 5620 | 5620 | 5620 | 2045 |
| 344 | 20240809 | 130100 | 1278671650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 345 | 20240809 | 130000 | 1278671650 | 5640 | 5650 | 5650 | 5640 | 1604 |
| 346 | 20240809 | 125900 | 1269614770 | 5640 | 5620 | 5640 | 5620 | 1207 |
| 347 | 20240809 | 125800 | 1262809830 | 5620 | 5620 | 5620 | 5620 | 30 |
| 348 | 20240809 | 125700 | 1262641230 | 5630 | 5630 | 5630 | 5630 | 2205 |
| 349 | 20240809 | 125600 | 1250227080 | 5630 | 5620 | 5630 | 5600 | 789 |
| 350 | 20240809 | 125500 | 1245786000 | 5620 | 5600 | 5620 | 5600 | 612 |
| 351 | 20240809 | 125400 | 1242349170 | 5610 | 5590 | 5610 | 5590 | 3280 |
| 352 | 20240809 | 125300 | 1223973300 | 5580 | 5580 | 5590 | 5580 | 315 |
| 353 | 20240809 | 125200 | 1222215150 | 5580 | 5580 | 5580 | 5580 | 300 |
| 354 | 20240809 | 125100 | 1220541150 | 5570 | 5570 | 5570 | 5570 | 3047 |
| 355 | 20240809 | 125000 | 1203569360 | 5580 | 5570 | 5580 | 5570 | 419 |
| 356 | 20240809 | 124900 | 1201234470 | 5570 | 5570 | 5570 | 5560 | 789 |
| 357 | 20240809 | 124800 | 1196844770 | 5570 | 5580 | 5580 | 5560 | 341 |
| 358 | 20240809 | 124700 | 1194945310 | 5570 | 5570 | 5570 | 5570 | 560 |
| 359 | 20240809 | 124600 | 1191826110 | 5570 | 5570 | 5570 | 5560 | 249 |
| 360 | 20240809 | 124500 | 1190439360 | 5570 | 5570 | 5570 | 5570 | 510 |
| 361 | 20240809 | 124400 | 1187598660 | 5570 | 5570 | 5570 | 5570 | 10 |
| 362 | 20240809 | 124300 | 1187542960 | 5570 | 5570 | 5570 | 5570 | 0 |
| 363 | 20240809 | 124200 | 1187542960 | 5570 | 5570 | 5570 | 5570 | 331 |
| 364 | 20240809 | 124100 | 1185699290 | 5570 | 5570 | 5570 | 5570 | 238 |
| 365 | 20240809 | 124000 | 1184373630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 366 | 20240809 | 123900 | 1184373630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 367 | 20240809 | 123800 | 1184373630 | 5570 | 5570 | 5570 | 5550 | 580 |
| 368 | 20240809 | 123700 | 1181147470 | 5570 | 5570 | 5570 | 5570 | 418 |
| 369 | 20240809 | 123600 | 1178819210 | 5560 | 5560 | 5560 | 5560 | 0 |
| 370 | 20240809 | 123500 | 1178819210 | 5560 | 5560 | 5560 | 5560 | 0 |
| 371 | 20240809 | 123400 | 1178819210 | 5560 | 5560 | 5560 | 5560 | 0 |
| 372 | 20240809 | 123300 | 1178819210 | 5560 | 5560 | 5560 | 5560 | 0 |
| 373 | 20240809 | 123200 | 1178819210 | 5560 | 5560 | 5560 | 5560 | 0 |
| 374 | 20240809 | 123100 | 1178819210 | 5560 | 5560 | 5560 | 5560 | 1 |
| 375 | 20240809 | 123000 | 1178813650 | 5560 | 5560 | 5560 | 5560 | 520 |
| 376 | 20240809 | 122900 | 1175922450 | 5560 | 5560 | 5560 | 5560 | 106 |
| 377 | 20240809 | 122800 | 1175333090 | 5560 | 5560 | 5560 | 5560 | 0 |
| 378 | 20240809 | 122700 | 1175333090 | 5560 | 5560 | 5560 | 5560 | 0 |
| 379 | 20240809 | 122600 | 1175333090 | 5560 | 5560 | 5560 | 5560 | 61 |
| 380 | 20240809 | 122500 | 1174993930 | 5560 | 5560 | 5560 | 5550 | 502 |
| 381 | 20240809 | 122400 | 1172203810 | 5550 | 5550 | 5550 | 5550 | 50 |
| 382 | 20240809 | 122300 | 1171926310 | 5560 | 5560 | 5560 | 5560 | 100 |
| 383 | 20240809 | 122200 | 1171370310 | 5570 | 5570 | 5570 | 5570 | 0 |
| 384 | 20240809 | 122100 | 1171370310 | 5570 | 5560 | 5570 | 5560 | 144 |
| 385 | 20240809 | 122000 | 1170569660 | 5560 | 5560 | 5560 | 5560 | 76 |
| 386 | 20240809 | 121900 | 1170147100 | 5560 | 5570 | 5570 | 5560 | 19 |
| 387 | 20240809 | 121800 | 1170041420 | 5570 | 5570 | 5570 | 5570 | 0 |
| 388 | 20240809 | 121700 | 1170041420 | 5570 | 5570 | 5570 | 5570 | 21 |
| 389 | 20240809 | 121600 | 1169924450 | 5570 | 5570 | 5570 | 5570 | 1 |
| 390 | 20240809 | 121500 | 1169918880 | 5550 | 5550 | 5550 | 5550 | 0 |
| 391 | 20240809 | 121400 | 1169918880 | 5550 | 5550 | 5550 | 5550 | 0 |
| 392 | 20240809 | 121300 | 1169918880 | 5550 | 5550 | 5550 | 5550 | 0 |
| 393 | 20240809 | 121200 | 1169918880 | 5550 | 5550 | 5550 | 5550 | 0 |
| 394 | 20240809 | 121100 | 1169918880 | 5550 | 5550 | 5550 | 5550 | 0 |
| 395 | 20240809 | 121000 | 1169918880 | 5550 | 5550 | 5550 | 5550 | 1 |
| 396 | 20240809 | 120900 | 1169913330 | 5550 | 5550 | 5550 | 5550 | 19 |
| 397 | 20240809 | 120800 | 1169807880 | 5550 | 5550 | 5550 | 5550 | 0 |
| 398 | 20240809 | 120700 | 1169807880 | 5550 | 5550 | 5550 | 5550 | 0 |
| 399 | 20240809 | 120600 | 1169807880 | 5550 | 5550 | 5550 | 5550 | 0 |
| 400 | 20240809 | 120500 | 1169807880 | 5550 | 5550 | 5550 | 5550 | 55 |
| 401 | 20240809 | 120400 | 1169502630 | 5550 | 5550 | 5550 | 5550 | 0 |
| 402 | 20240809 | 120300 | 1169502630 | 5550 | 5550 | 5550 | 5550 | 0 |
| 403 | 20240809 | 120200 | 1169502630 | 5550 | 5550 | 5550 | 5550 | 54 |
| 404 | 20240809 | 120100 | 1169202930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 405 | 20240809 | 120000 | 1169202930 | 5550 | 5560 | 5560 | 5550 | 457 |
| 406 | 20240809 | 115900 | 1166662630 | 5560 | 5560 | 5560 | 5560 | 1 |
| 407 | 20240809 | 115800 | 1166657070 | 5560 | 5560 | 5560 | 5560 | 0 |
| 408 | 20240809 | 115700 | 1166657070 | 5560 | 5560 | 5560 | 5560 | 4 |
| 409 | 20240809 | 115600 | 1166634830 | 5560 | 5560 | 5560 | 5560 | 200 |
| 410 | 20240809 | 115500 | 1165522830 | 5560 | 5560 | 5560 | 5560 | 0 |
| 411 | 20240809 | 115400 | 1165522830 | 5560 | 5560 | 5560 | 5560 | 0 |
| 412 | 20240809 | 115300 | 1165522830 | 5560 | 5560 | 5560 | 5560 | 1 |
| 413 | 20240809 | 115200 | 1165517270 | 5570 | 5570 | 5570 | 5570 | 0 |
| 414 | 20240809 | 115100 | 1165517270 | 5570 | 5570 | 5570 | 5570 | 0 |
| 415 | 20240809 | 115000 | 1165517270 | 5570 | 5600 | 5600 | 5570 | 55 |
| 416 | 20240809 | 114900 | 1165210890 | 5600 | 5610 | 5610 | 5600 | 233 |
| 417 | 20240809 | 114800 | 1163905990 | 5610 | 5580 | 5610 | 5580 | 2510 |
| 418 | 20240809 | 114700 | 1149859690 | 5560 | 5560 | 5560 | 5560 | 0 |
| 419 | 20240809 | 114600 | 1149859690 | 5560 | 5580 | 5580 | 5560 | 80 |
| 420 | 20240809 | 114500 | 1149413890 | 5570 | 5570 | 5570 | 5570 | 300 |
| 421 | 20240809 | 114400 | 1147742890 | 5570 | 5570 | 5570 | 5570 | 128 |
| 422 | 20240809 | 114300 | 1147029930 | 5570 | 5560 | 5570 | 5560 | 518 |
| 423 | 20240809 | 114200 | 1144149250 | 5560 | 5550 | 5560 | 5550 | 279 |
| 424 | 20240809 | 114100 | 1142600280 | 5530 | 5530 | 5530 | 5530 | 2 |
| 425 | 20240809 | 114000 | 1142589220 | 5530 | 5530 | 5530 | 5530 | 3 |
| 426 | 20240809 | 113900 | 1142572630 | 5530 | 5540 | 5540 | 5530 | 20 |
| 427 | 20240809 | 113800 | 1142461960 | 5540 | 5540 | 5540 | 5540 | 15 |
| 428 | 20240809 | 113700 | 1142378860 | 5540 | 5550 | 5550 | 5540 | 50 |
| 429 | 20240809 | 113600 | 1142101840 | 5570 | 5550 | 5570 | 5550 | 10 |
| 430 | 20240809 | 113500 | 1142046160 | 5540 | 5540 | 5540 | 5540 | 10 |
| 431 | 20240809 | 113400 | 1141990760 | 5540 | 5540 | 5540 | 5540 | 300 |
| 432 | 20240809 | 113300 | 1140328760 | 5540 | 5540 | 5540 | 5540 | 91 |
| 433 | 20240809 | 113200 | 1139824620 | 5540 | 5540 | 5540 | 5540 | 8 |
| 434 | 20240809 | 113100 | 1139780300 | 5540 | 5540 | 5540 | 5530 | 11 |
| 435 | 20240809 | 113000 | 1139719440 | 5530 | 5530 | 5530 | 5530 | 0 |
| 436 | 20240809 | 112900 | 1139719440 | 5530 | 5530 | 5530 | 5530 | 0 |
| 437 | 20240809 | 112800 | 1139719440 | 5530 | 5540 | 5540 | 5530 | 905 |
| 438 | 20240809 | 112700 | 1134714630 | 5540 | 5540 | 5540 | 5540 | 14 |
| 439 | 20240809 | 112600 | 1134637070 | 5540 | 5540 | 5540 | 5540 | 0 |
| 440 | 20240809 | 112500 | 1134637070 | 5540 | 5540 | 5540 | 5540 | 40 |
| 441 | 20240809 | 112400 | 1134415470 | 5530 | 5540 | 5540 | 5530 | 1495 |
| 442 | 20240809 | 112300 | 1126147520 | 5540 | 5540 | 5540 | 5540 | 0 |
| 443 | 20240809 | 112200 | 1126147520 | 5540 | 5540 | 5540 | 5540 | 2 |
| 444 | 20240809 | 112100 | 1126136440 | 5540 | 5540 | 5540 | 5540 | 0 |
| 445 | 20240809 | 112000 | 1126136440 | 5540 | 5540 | 5540 | 5540 | 30 |
| 446 | 20240809 | 111900 | 1125970240 | 5530 | 5560 | 5560 | 5530 | 490 |
| 447 | 20240809 | 111800 | 1123255800 | 5560 | 5560 | 5560 | 5560 | 0 |
| 448 | 20240809 | 111700 | 1123255800 | 5560 | 5550 | 5560 | 5550 | 10 |
| 449 | 20240809 | 111600 | 1123200220 | 5530 | 5540 | 5540 | 5530 | 4892 |
| 450 | 20240809 | 111500 | 1096098740 | 5570 | 5570 | 5570 | 5570 | 0 |
| 451 | 20240809 | 111400 | 1096098740 | 5570 | 5570 | 5570 | 5570 | 1 |
| 452 | 20240809 | 111300 | 1096093170 | 5540 | 5540 | 5540 | 5540 | 486 |
| 453 | 20240809 | 111200 | 1093400730 | 5540 | 5560 | 5560 | 5540 | 1292 |
| 454 | 20240809 | 111100 | 1086240280 | 5570 | 5560 | 5570 | 5560 | 797 |
| 455 | 20240809 | 111000 | 1081808950 | 5590 | 5590 | 5590 | 5590 | 500 |
| 456 | 20240809 | 110900 | 1079013950 | 5560 | 5570 | 5570 | 5560 | 460 |
| 457 | 20240809 | 110800 | 1076451850 | 5590 | 5580 | 5590 | 5580 | 596 |
| 458 | 20240809 | 110700 | 1073126070 | 5580 | 5580 | 5580 | 5580 | 0 |
| 459 | 20240809 | 110600 | 1073126070 | 5580 | 5580 | 5580 | 5580 | 1 |
| 460 | 20240809 | 110500 | 1073120490 | 5590 | 5590 | 5590 | 5590 | 0 |
| 461 | 20240809 | 110400 | 1073120490 | 5590 | 5550 | 5590 | 5550 | 5014 |
| 462 | 20240809 | 110300 | 1045292530 | 5550 | 5550 | 5550 | 5550 | 351 |
| 463 | 20240809 | 110200 | 1043344480 | 5570 | 5570 | 5570 | 5570 | 23 |
| 464 | 20240809 | 110100 | 1043216370 | 5570 | 5570 | 5570 | 5570 | 1 |
| 465 | 20240809 | 110000 | 1043210800 | 5580 | 5580 | 5580 | 5580 | 1 |
| 466 | 20240809 | 105900 | 1043205220 | 5570 | 5600 | 5600 | 5520 | 7157 |
| 467 | 20240809 | 105800 | 1003400280 | 5600 | 5590 | 5600 | 5590 | 6 |
| 468 | 20240809 | 105700 | 1003366720 | 5580 | 5580 | 5580 | 5580 | 100 |
| 469 | 20240809 | 105600 | 1002808720 | 5600 | 5590 | 5600 | 5590 | 253 |
| 470 | 20240809 | 105500 | 1001394440 | 5590 | 5590 | 5590 | 5580 | 283 |
| 471 | 20240809 | 105400 | 999815010 | 5580 | 5580 | 5580 | 5580 | 1 |
| 472 | 20240809 | 105300 | 999809430 | 5580 | 5580 | 5580 | 5580 | 92 |
| 473 | 20240809 | 105200 | 999296070 | 5580 | 5580 | 5580 | 5580 | 0 |
| 474 | 20240809 | 105100 | 999296070 | 5580 | 5580 | 5580 | 5570 | 314 |
| 475 | 20240809 | 105000 | 997546540 | 5590 | 5590 | 5590 | 5590 | 102 |
| 476 | 20240809 | 104900 | 996976360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 477 | 20240809 | 104800 | 996976360 | 5570 | 5570 | 5570 | 5570 | 1 |
| 478 | 20240809 | 104700 | 996970790 | 5560 | 5590 | 5590 | 5550 | 2264 |
| 479 | 20240809 | 104600 | 984364810 | 5610 | 5590 | 5610 | 5580 | 290 |
| 480 | 20240809 | 104500 | 982743900 | 5610 | 5600 | 5610 | 5580 | 95 |
| 481 | 20240809 | 104400 | 982212000 | 5580 | 5600 | 5600 | 5580 | 333 |
| 482 | 20240809 | 104300 | 980349370 | 5610 | 5610 | 5610 | 5610 | 0 |
| 483 | 20240809 | 104200 | 980349370 | 5610 | 5600 | 5610 | 5600 | 574 |
| 484 | 20240809 | 104100 | 977129710 | 5610 | 5600 | 5610 | 5600 | 57 |
| 485 | 20240809 | 104000 | 976810010 | 5630 | 5620 | 5630 | 5610 | 821 |
| 486 | 20240809 | 103900 | 972198080 | 5630 | 5630 | 5630 | 5630 | 1 |
| 487 | 20240809 | 103800 | 972192450 | 5630 | 5630 | 5630 | 5630 | 177 |
| 488 | 20240809 | 103700 | 971195940 | 5630 | 5600 | 5630 | 5600 | 3733 |
| 489 | 20240809 | 103600 | 950272140 | 5600 | 5580 | 5600 | 5580 | 3251 |
| 490 | 20240809 | 103500 | 932083840 | 5580 | 5570 | 5580 | 5570 | 2728 |
| 491 | 20240809 | 103400 | 916888870 | 5570 | 5570 | 5570 | 5570 | 0 |
| 492 | 20240809 | 103300 | 916888870 | 5570 | 5570 | 5570 | 5570 | 0 |
| 493 | 20240809 | 103200 | 916888870 | 5570 | 5570 | 5570 | 5570 | 0 |
| 494 | 20240809 | 103100 | 916888870 | 5570 | 5560 | 5570 | 5560 | 952 |
| 495 | 20240809 | 103000 | 911590110 | 5570 | 5560 | 5570 | 5560 | 688 |
| 496 | 20240809 | 102900 | 907764650 | 5560 | 5560 | 5560 | 5560 | 18 |
| 497 | 20240809 | 102800 | 907664570 | 5560 | 5560 | 5560 | 5560 | 892 |
| 498 | 20240809 | 102700 | 902705050 | 5550 | 5550 | 5550 | 5550 | 223 |
| 499 | 20240809 | 102600 | 901467400 | 5550 | 5550 | 5550 | 5550 | 657 |
| 500 | 20240809 | 102500 | 897821050 | 5540 | 5530 | 5540 | 5530 | 608 |
| 501 | 20240809 | 102400 | 894458730 | 5520 | 5500 | 5530 | 5500 | 136 |
| 502 | 20240809 | 102300 | 893708430 | 5520 | 5520 | 5520 | 5520 | 10 |
| 503 | 20240809 | 102200 | 893653230 | 5520 | 5520 | 5520 | 5520 | 100 |
| 504 | 20240809 | 102100 | 893101230 | 5520 | 5500 | 5520 | 5500 | 152 |
| 505 | 20240809 | 102000 | 892265210 | 5500 | 5520 | 5520 | 5500 | 2 |
| 506 | 20240809 | 101900 | 892254190 | 5500 | 5500 | 5500 | 5500 | 497 |
| 507 | 20240809 | 101800 | 889520690 | 5500 | 5510 | 5510 | 5500 | 900 |
| 508 | 20240809 | 101700 | 884569350 | 5510 | 5510 | 5510 | 5510 | 0 |
| 509 | 20240809 | 101600 | 884569350 | 5510 | 5510 | 5510 | 5510 | 9 |
| 510 | 20240809 | 101500 | 884519760 | 5510 | 5510 | 5510 | 5510 | 50 |
| 511 | 20240809 | 101400 | 884244260 | 5510 | 5530 | 5530 | 5510 | 103 |
| 512 | 20240809 | 101300 | 883674830 | 5530 | 5540 | 5540 | 5520 | 333 |
| 513 | 20240809 | 101200 | 881834990 | 5530 | 5530 | 5530 | 5530 | 22 |
| 514 | 20240809 | 101100 | 881713330 | 5530 | 5540 | 5540 | 5520 | 991 |
| 515 | 20240809 | 101000 | 876238590 | 5540 | 5540 | 5540 | 5540 | 50 |
| 516 | 20240809 | 100900 | 875961590 | 5550 | 5550 | 5550 | 5550 | 176 |
| 517 | 20240809 | 100800 | 874984790 | 5530 | 5530 | 5540 | 5530 | 853 |
| 518 | 20240809 | 100700 | 870261920 | 5530 | 5530 | 5530 | 5530 | 1301 |
| 519 | 20240809 | 100600 | 863067390 | 5530 | 5520 | 5530 | 5520 | 501 |
| 520 | 20240809 | 100500 | 860301860 | 5520 | 5520 | 5520 | 5520 | 503 |
| 521 | 20240809 | 100400 | 857525300 | 5480 | 5510 | 5520 | 5480 | 1022 |
| 522 | 20240809 | 100300 | 851890070 | 5480 | 5490 | 5490 | 5470 | 1800 |
| 523 | 20240809 | 100200 | 842019760 | 5490 | 5500 | 5500 | 5490 | 177 |
| 524 | 20240809 | 100100 | 841048020 | 5500 | 5500 | 5500 | 5500 | 9 |
| 525 | 20240809 | 100000 | 840998520 | 5510 | 5500 | 5510 | 5500 | 3 |
| 526 | 20240809 | 095900 | 840982000 | 5510 | 5470 | 5510 | 5460 | 22 |
| 527 | 20240809 | 095800 | 840861600 | 5460 | 5470 | 5470 | 5460 | 953 |
| 528 | 20240809 | 095700 | 835650220 | 5470 | 5490 | 5490 | 5470 | 782 |
| 529 | 20240809 | 095600 | 831371460 | 5490 | 5490 | 5490 | 5490 | 244 |
| 530 | 20240809 | 095500 | 830031900 | 5490 | 5510 | 5510 | 5490 | 33 |
| 531 | 20240809 | 095400 | 829850710 | 5510 | 5470 | 5510 | 5470 | 2029 |
| 532 | 20240809 | 095300 | 818705880 | 5470 | 5500 | 5500 | 5450 | 1226 |
| 533 | 20240809 | 095200 | 812008140 | 5480 | 5480 | 5480 | 5470 | 2489 |
| 534 | 20240809 | 095100 | 798368430 | 5470 | 5460 | 5500 | 5460 | 785 |
| 535 | 20240809 | 095000 | 794057580 | 5450 | 5480 | 5480 | 5450 | 5168 |
| 536 | 20240809 | 094900 | 765849570 | 5500 | 5500 | 5500 | 5500 | 197 |
| 537 | 20240809 | 094800 | 764766070 | 5510 | 5490 | 5510 | 5490 | 691 |
| 538 | 20240809 | 094700 | 760972460 | 5490 | 5490 | 5490 | 5490 | 181 |
| 539 | 20240809 | 094600 | 759978770 | 5500 | 5510 | 5510 | 5500 | 63 |
| 540 | 20240809 | 094500 | 759631650 | 5490 | 5490 | 5490 | 5490 | 18 |
| 541 | 20240809 | 094400 | 759532830 | 5520 | 5520 | 5520 | 5520 | 61 |
| 542 | 20240809 | 094300 | 759196110 | 5510 | 5500 | 5510 | 5500 | 170 |
| 543 | 20240809 | 094200 | 758260120 | 5500 | 5490 | 5500 | 5490 | 246 |
| 544 | 20240809 | 094100 | 756907220 | 5490 | 5500 | 5500 | 5480 | 362 |
| 545 | 20240809 | 094000 | 754923330 | 5480 | 5460 | 5480 | 5460 | 3150 |
| 546 | 20240809 | 093900 | 737716540 | 5500 | 5480 | 5500 | 5460 | 4421 |
| 547 | 20240809 | 093800 | 713530540 | 5480 | 5480 | 5520 | 5480 | 73 |
| 548 | 20240809 | 093700 | 713130460 | 5480 | 5480 | 5480 | 5480 | 100 |
| 549 | 20240809 | 093600 | 712582460 | 5480 | 5490 | 5490 | 5480 | 1470 |
| 550 | 20240809 | 093500 | 704517160 | 5490 | 5490 | 5490 | 5490 | 405 |
| 551 | 20240809 | 093400 | 702293710 | 5490 | 5500 | 5500 | 5490 | 524 |
| 552 | 20240809 | 093300 | 699416810 | 5510 | 5510 | 5510 | 5490 | 788 |
| 553 | 20240809 | 093200 | 695077850 | 5510 | 5510 | 5510 | 5510 | 1 |
| 554 | 20240809 | 093100 | 695072340 | 5530 | 5500 | 5530 | 5480 | 1160 |
| 555 | 20240809 | 093000 | 688697520 | 5500 | 5510 | 5510 | 5470 | 5564 |
| 556 | 20240809 | 092900 | 658105790 | 5540 | 5530 | 5550 | 5530 | 1457 |
| 557 | 20240809 | 092800 | 650029470 | 5520 | 5470 | 5520 | 5460 | 2966 |
| 558 | 20240809 | 092700 | 633725830 | 5470 | 5480 | 5490 | 5470 | 1211 |
| 559 | 20240809 | 092600 | 627083530 | 5480 | 5490 | 5500 | 5480 | 2145 |
| 560 | 20240809 | 092500 | 615309910 | 5490 | 5520 | 5520 | 5490 | 6068 |
| 561 | 20240809 | 092400 | 581877620 | 5550 | 5520 | 5550 | 5520 | 217 |
| 562 | 20240809 | 092300 | 580679060 | 5520 | 5550 | 5550 | 5520 | 10061 |
| 563 | 20240809 | 092200 | 525084910 | 5560 | 5550 | 5560 | 5550 | 903 |
| 564 | 20240809 | 092100 | 520073250 | 5540 | 5550 | 5550 | 5540 | 414 |
| 565 | 20240809 | 092000 | 517778150 | 5540 | 5580 | 5580 | 5530 | 1635 |
| 566 | 20240809 | 091900 | 508715920 | 5590 | 5570 | 5590 | 5570 | 605 |
| 567 | 20240809 | 091800 | 505345970 | 5570 | 5570 | 5580 | 5560 | 12063 |
| 568 | 20240809 | 091700 | 438250120 | 5570 | 5570 | 5570 | 5570 | 236 |
| 569 | 20240809 | 091600 | 436935600 | 5570 | 5560 | 5570 | 5560 | 116 |
| 570 | 20240809 | 091500 | 436289500 | 5550 | 5560 | 5560 | 5540 | 6380 |
| 571 | 20240809 | 091400 | 400872480 | 5560 | 5560 | 5570 | 5560 | 4663 |
| 572 | 20240809 | 091300 | 374938900 | 5570 | 5560 | 5610 | 5560 | 1577 |
| 573 | 20240809 | 091200 | 366169960 | 5560 | 5560 | 5560 | 5560 | 1115 |
| 574 | 20240809 | 091100 | 359970560 | 5560 | 5610 | 5610 | 5560 | 2866 |
| 575 | 20240809 | 091000 | 343987290 | 5600 | 5600 | 5600 | 5590 | 2966 |
| 576 | 20240809 | 090900 | 327393780 | 5590 | 5580 | 5600 | 5580 | 2973 |
| 577 | 20240809 | 090800 | 310797750 | 5580 | 5570 | 5580 | 5560 | 1666 |
| 578 | 20240809 | 090700 | 301521520 | 5570 | 5600 | 5610 | 5570 | 4921 |
| 579 | 20240809 | 090600 | 274003680 | 5600 | 5580 | 5630 | 5580 | 5138 |
| 580 | 20240809 | 090500 | 245289400 | 5580 | 5530 | 5590 | 5530 | 5285 |
| 581 | 20240809 | 090400 | 216008410 | 5560 | 5560 | 5600 | 5530 | 6392 |
| 582 | 20240809 | 090300 | 180532090 | 5570 | 5610 | 5610 | 5570 | 8201 |
| 583 | 20240809 | 090200 | 134751660 | 5630 | 5630 | 5650 | 5600 | 3797 |
| 584 | 20240809 | 090100 | 113419490 | 5650 | 5630 | 5670 | 5620 | 5098 |
| 585 | 20240809 | 090000 | 84597830 | 5630 | 5610 | 5660 | 5600 | 15054 |