31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 192600 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 6630 |
| 3 | 20240805 | 192500 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 4 | 20240805 | 192400 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 5 | 20240805 | 192300 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 6 | 20240805 | 192200 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 7 | 20240805 | 192100 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 8 | 20240805 | 192000 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 9 | 20240805 | 191900 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 10 | 20240805 | 191800 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 11 | 20240805 | 191700 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 12 | 20240805 | 191600 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 13 | 20240805 | 191500 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 14 | 20240805 | 191400 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 15 | 20240805 | 191300 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 16 | 20240805 | 191200 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 17 | 20240805 | 191100 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 18 | 20240805 | 191000 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 19 | 20240805 | 190900 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 20 | 20240805 | 190800 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 21 | 20240805 | 190700 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 22 | 20240805 | 190600 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 23 | 20240805 | 190500 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 24 | 20240805 | 190400 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 25 | 20240805 | 190300 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 26 | 20240805 | 190200 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 27 | 20240805 | 190100 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 28 | 20240805 | 190000 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 29 | 20240805 | 185900 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 30 | 20240805 | 185800 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 31 | 20240805 | 185700 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 32 | 20240805 | 185600 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 6630 |
| 33 | 20240805 | 185500 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 34 | 20240805 | 185400 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 35 | 20240805 | 185300 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 36 | 20240805 | 185200 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 37 | 20240805 | 185100 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 38 | 20240805 | 185000 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 39 | 20240805 | 184900 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 40 | 20240805 | 184800 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 41 | 20240805 | 184700 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 42 | 20240805 | 184600 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 43 | 20240805 | 184500 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 44 | 20240805 | 184400 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 45 | 20240805 | 184300 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 46 | 20240805 | 184200 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 47 | 20240805 | 184100 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 48 | 20240805 | 184000 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 49 | 20240805 | 183900 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 50 | 20240805 | 183800 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 51 | 20240805 | 183700 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 52 | 20240805 | 183600 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 53 | 20240805 | 183500 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 54 | 20240805 | 183400 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 55 | 20240805 | 183300 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 56 | 20240805 | 183200 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 57 | 20240805 | 183100 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 58 | 20240805 | 183000 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 59 | 20240805 | 182900 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 60 | 20240805 | 182800 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 61 | 20240805 | 182700 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 62 | 20240805 | 182600 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 6630 |
| 63 | 20240805 | 182500 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 64 | 20240805 | 182400 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 65 | 20240805 | 182300 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 66 | 20240805 | 182200 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 67 | 20240805 | 182100 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 68 | 20240805 | 182000 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 69 | 20240805 | 181900 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 70 | 20240805 | 181800 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 71 | 20240805 | 181700 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 72 | 20240805 | 181600 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 73 | 20240805 | 181500 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 74 | 20240805 | 181400 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 75 | 20240805 | 181300 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 76 | 20240805 | 181200 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 77 | 20240805 | 181100 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 78 | 20240805 | 181000 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 79 | 20240805 | 180900 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 80 | 20240805 | 180800 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 81 | 20240805 | 180700 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 82 | 20240805 | 180600 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 83 | 20240805 | 180500 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 84 | 20240805 | 180400 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 85 | 20240805 | 180300 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 86 | 20240805 | 180200 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 87 | 20240805 | 180100 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 88 | 20240805 | 180000 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 89 | 20240805 | 175900 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 90 | 20240805 | 175800 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 91 | 20240805 | 175700 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 92 | 20240805 | 175600 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 6630 |
| 93 | 20240805 | 175500 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 94 | 20240805 | 175400 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 95 | 20240805 | 175300 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 96 | 20240805 | 175200 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 97 | 20240805 | 175100 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 98 | 20240805 | 175000 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 99 | 20240805 | 174900 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 100 | 20240805 | 174800 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 101 | 20240805 | 174700 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 102 | 20240805 | 174600 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 103 | 20240805 | 174500 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 104 | 20240805 | 174400 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 105 | 20240805 | 174300 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 106 | 20240805 | 174200 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 107 | 20240805 | 174100 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 108 | 20240805 | 174000 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 109 | 20240805 | 173900 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 110 | 20240805 | 173800 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 111 | 20240805 | 173700 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 112 | 20240805 | 173600 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 113 | 20240805 | 173500 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 114 | 20240805 | 173400 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 115 | 20240805 | 173300 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 116 | 20240805 | 173200 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 117 | 20240805 | 173100 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 118 | 20240805 | 173000 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 119 | 20240805 | 172900 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 120 | 20240805 | 172800 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 121 | 20240805 | 172700 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 122 | 20240805 | 172600 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 6630 |
| 123 | 20240805 | 172500 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 124 | 20240805 | 172400 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 125 | 20240805 | 172300 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 126 | 20240805 | 172200 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 127 | 20240805 | 172100 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 128 | 20240805 | 172000 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 129 | 20240805 | 171900 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 130 | 20240805 | 171800 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 131 | 20240805 | 171700 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 132 | 20240805 | 171600 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 133 | 20240805 | 171500 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 134 | 20240805 | 171400 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 135 | 20240805 | 171300 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 136 | 20240805 | 171200 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 137 | 20240805 | 171100 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 138 | 20240805 | 171000 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 139 | 20240805 | 170900 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 140 | 20240805 | 170800 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 141 | 20240805 | 170700 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 142 | 20240805 | 170600 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 143 | 20240805 | 170500 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 144 | 20240805 | 170400 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 145 | 20240805 | 170300 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 146 | 20240805 | 170200 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 147 | 20240805 | 170100 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 148 | 20240805 | 170000 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 149 | 20240805 | 165900 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 150 | 20240805 | 165800 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 151 | 20240805 | 165700 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 152 | 20240805 | 165600 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 6630 |
| 153 | 20240805 | 165500 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 154 | 20240805 | 165400 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 155 | 20240805 | 165300 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 156 | 20240805 | 165200 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 157 | 20240805 | 165100 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 158 | 20240805 | 165000 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 159 | 20240805 | 164900 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 160 | 20240805 | 164800 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 161 | 20240805 | 164700 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 162 | 20240805 | 164600 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 163 | 20240805 | 164500 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 164 | 20240805 | 164400 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 165 | 20240805 | 164300 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 166 | 20240805 | 164200 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 167 | 20240805 | 164100 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 168 | 20240805 | 164000 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 169 | 20240805 | 163900 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 170 | 20240805 | 163800 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 171 | 20240805 | 163700 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 172 | 20240805 | 163600 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 173 | 20240805 | 163500 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 174 | 20240805 | 163400 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 175 | 20240805 | 163300 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 176 | 20240805 | 163200 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 177 | 20240805 | 163100 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 178 | 20240805 | 163000 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 179 | 20240805 | 162900 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 180 | 20240805 | 162800 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 181 | 20240805 | 162700 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 182 | 20240805 | 162600 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 6630 |
| 183 | 20240805 | 162500 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 184 | 20240805 | 162400 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 185 | 20240805 | 162300 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 186 | 20240805 | 162200 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 187 | 20240805 | 162100 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 188 | 20240805 | 162000 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 189 | 20240805 | 161900 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 190 | 20240805 | 161800 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 191 | 20240805 | 161700 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 192 | 20240805 | 161600 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 193 | 20240805 | 161500 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 194 | 20240805 | 161400 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 195 | 20240805 | 161300 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 196 | 20240805 | 161200 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 197 | 20240805 | 161100 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 198 | 20240805 | 161000 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 199 | 20240805 | 160900 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 200 | 20240805 | 160800 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 201 | 20240805 | 160700 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 202 | 20240805 | 160600 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 203 | 20240805 | 160500 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 204 | 20240805 | 160400 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 205 | 20240805 | 160300 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 206 | 20240805 | 160200 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 207 | 20240805 | 160100 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 208 | 20240805 | 160000 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 209 | 20240805 | 155900 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 210 | 20240805 | 155800 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 211 | 20240805 | 155700 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 212 | 20240805 | 155600 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 6630 |
| 213 | 20240805 | 155500 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 214 | 20240805 | 155400 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 215 | 20240805 | 155300 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 216 | 20240805 | 155200 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 217 | 20240805 | 155100 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 218 | 20240805 | 155000 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 219 | 20240805 | 154900 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 220 | 20240805 | 154800 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 221 | 20240805 | 154700 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 222 | 20240805 | 154600 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 223 | 20240805 | 154500 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 224 | 20240805 | 154400 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 225 | 20240805 | 154300 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 226 | 20240805 | 154200 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 227 | 20240805 | 154100 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 228 | 20240805 | 154000 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 229 | 20240805 | 153900 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 230 | 20240805 | 153800 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 231 | 20240805 | 153700 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 232 | 20240805 | 153600 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 233 | 20240805 | 153500 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 234 | 20240805 | 153400 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 235 | 20240805 | 153300 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 236 | 20240805 | 153200 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 237 | 20240805 | 153100 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 238 | 20240805 | 153000 | 2652650960 | 5300 | 5300 | 5300 | 5300 | 6630 |
| 239 | 20240805 | 152900 | 2617511960 | 5310 | 5310 | 5310 | 5310 | 0 |
| 240 | 20240805 | 152800 | 2617511960 | 5310 | 5310 | 5310 | 5310 | 0 |
| 241 | 20240805 | 152700 | 2617511960 | 5310 | 5310 | 5310 | 5310 | 0 |
| 242 | 20240805 | 152600 | 2617511960 | 5310 | 5310 | 5310 | 5310 | 0 |
| 243 | 20240805 | 152500 | 2617511960 | 5310 | 5310 | 5310 | 5310 | 0 |
| 244 | 20240805 | 152400 | 2617511960 | 5310 | 5310 | 5310 | 5310 | 0 |
| 245 | 20240805 | 152300 | 2617511960 | 5310 | 5310 | 5310 | 5310 | 0 |
| 246 | 20240805 | 152200 | 2617511960 | 5310 | 5310 | 5310 | 5310 | 0 |
| 247 | 20240805 | 152100 | 2617511960 | 5310 | 5310 | 5310 | 5310 | 0 |
| 248 | 20240805 | 152000 | 2617511960 | 5310 | 5310 | 5310 | 5310 | 0 |
| 249 | 20240805 | 151900 | 2617511960 | 5310 | 5300 | 5310 | 5300 | 327 |
| 250 | 20240805 | 151800 | 2615777390 | 5310 | 5320 | 5320 | 5270 | 382 |
| 251 | 20240805 | 151700 | 2613760160 | 5320 | 5330 | 5330 | 5270 | 6116 |
| 252 | 20240805 | 151600 | 2581507300 | 5330 | 5240 | 5330 | 5240 | 2518 |
| 253 | 20240805 | 151500 | 2568249780 | 5240 | 5240 | 5290 | 5240 | 948 |
| 254 | 20240805 | 151400 | 2563278860 | 5230 | 5240 | 5250 | 5230 | 330 |
| 255 | 20240805 | 151300 | 2561548170 | 5230 | 5230 | 5230 | 5230 | 174 |
| 256 | 20240805 | 151200 | 2560638150 | 5230 | 5190 | 5230 | 5190 | 2700 |
| 257 | 20240805 | 151100 | 2546587010 | 5190 | 5180 | 5210 | 5180 | 1902 |
| 258 | 20240805 | 151000 | 2536724500 | 5190 | 5180 | 5190 | 5170 | 265 |
| 259 | 20240805 | 150900 | 2535353390 | 5170 | 5210 | 5210 | 5170 | 700 |
| 260 | 20240805 | 150800 | 2531720390 | 5230 | 5240 | 5250 | 5230 | 173 |
| 261 | 20240805 | 150700 | 2530815430 | 5240 | 5290 | 5290 | 5240 | 564 |
| 262 | 20240805 | 150600 | 2527839140 | 5280 | 5300 | 5310 | 5280 | 4860 |
| 263 | 20240805 | 150500 | 2502108340 | 5300 | 5300 | 5330 | 5300 | 11164 |
| 264 | 20240805 | 150400 | 2442899460 | 5330 | 5300 | 5330 | 5300 | 2389 |
| 265 | 20240805 | 150300 | 2430175480 | 5330 | 5290 | 5330 | 5290 | 230 |
| 266 | 20240805 | 150200 | 2428953520 | 5300 | 5340 | 5340 | 5300 | 602 |
| 267 | 20240805 | 150100 | 2425753920 | 5340 | 5250 | 5340 | 5230 | 2217 |
| 268 | 20240805 | 150000 | 2414085070 | 5250 | 5260 | 5260 | 5250 | 542 |
| 269 | 20240805 | 145900 | 2411239150 | 5260 | 5250 | 5270 | 5250 | 8557 |
| 270 | 20240805 | 145800 | 2366167300 | 5250 | 5190 | 5250 | 5180 | 5845 |
| 271 | 20240805 | 145700 | 2335752850 | 5190 | 5080 | 5190 | 5080 | 919 |
| 272 | 20240805 | 145600 | 2331055780 | 5080 | 5110 | 5110 | 5070 | 710 |
| 273 | 20240805 | 145500 | 2327435510 | 5110 | 5050 | 5110 | 5050 | 306 |
| 274 | 20240805 | 145400 | 2325882050 | 5050 | 5100 | 5120 | 5010 | 3340 |
| 275 | 20240805 | 145300 | 2308919040 | 5100 | 5150 | 5160 | 5100 | 2630 |
| 276 | 20240805 | 145200 | 2295444210 | 5150 | 5180 | 5190 | 5150 | 1814 |
| 277 | 20240805 | 145100 | 2286079510 | 5180 | 5190 | 5190 | 5160 | 866 |
| 278 | 20240805 | 145000 | 2281595490 | 5190 | 5200 | 5200 | 5180 | 65 |
| 279 | 20240805 | 144900 | 2281258520 | 5200 | 5200 | 5200 | 5200 | 208 |
| 280 | 20240805 | 144800 | 2280176920 | 5170 | 5200 | 5200 | 5170 | 710 |
| 281 | 20240805 | 144700 | 2276502330 | 5210 | 5210 | 5210 | 5180 | 2699 |
| 282 | 20240805 | 144600 | 2262480250 | 5210 | 5210 | 5210 | 5210 | 12 |
| 283 | 20240805 | 144500 | 2262417730 | 5210 | 5240 | 5240 | 5200 | 1392 |
| 284 | 20240805 | 144400 | 2255170130 | 5250 | 5260 | 5260 | 5200 | 9363 |
| 285 | 20240805 | 144300 | 2206057020 | 5260 | 5260 | 5270 | 5250 | 1645 |
| 286 | 20240805 | 144200 | 2197405340 | 5260 | 5260 | 5260 | 5250 | 641 |
| 287 | 20240805 | 144100 | 2194034560 | 5260 | 5260 | 5260 | 5250 | 250 |
| 288 | 20240805 | 144000 | 2192720560 | 5260 | 5260 | 5260 | 5250 | 1411 |
| 289 | 20240805 | 143900 | 2185311690 | 5260 | 5260 | 5260 | 5260 | 309 |
| 290 | 20240805 | 143800 | 2183686350 | 5260 | 5250 | 5270 | 5250 | 1385 |
| 291 | 20240805 | 143700 | 2176404990 | 5260 | 5280 | 5280 | 5250 | 2025 |
| 292 | 20240805 | 143600 | 2165759040 | 5280 | 5260 | 5280 | 5250 | 10 |
| 293 | 20240805 | 143500 | 2165706310 | 5250 | 5280 | 5280 | 5250 | 791 |
| 294 | 20240805 | 143400 | 2161543330 | 5280 | 5350 | 5350 | 5280 | 7695 |
| 295 | 20240805 | 143300 | 2120733920 | 5350 | 5350 | 5350 | 5350 | 132 |
| 296 | 20240805 | 143200 | 2120027720 | 5350 | 5350 | 5370 | 5350 | 3597 |
| 297 | 20240805 | 143100 | 2100783410 | 5350 | 5350 | 5380 | 5350 | 485 |
| 298 | 20240805 | 143000 | 2098188630 | 5350 | 5370 | 5370 | 5350 | 2464 |
| 299 | 20240805 | 142900 | 2084978970 | 5370 | 5370 | 5390 | 5370 | 333 |
| 300 | 20240805 | 142800 | 2083190520 | 5390 | 5380 | 5390 | 5380 | 579 |
| 301 | 20240805 | 142700 | 2080075300 | 5380 | 5400 | 5400 | 5380 | 2040 |
| 302 | 20240805 | 142600 | 2069076600 | 5400 | 5400 | 5400 | 5400 | 1902 |
| 303 | 20240805 | 142500 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 304 | 20240805 | 142400 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 305 | 20240805 | 142300 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 306 | 20240805 | 142200 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 307 | 20240805 | 142100 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 308 | 20240805 | 142000 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 309 | 20240805 | 141900 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 310 | 20240805 | 141800 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 311 | 20240805 | 141700 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 312 | 20240805 | 141600 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 313 | 20240805 | 141500 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 314 | 20240805 | 141400 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 315 | 20240805 | 141300 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 316 | 20240805 | 141200 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 317 | 20240805 | 141100 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 318 | 20240805 | 141000 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 319 | 20240805 | 140900 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 320 | 20240805 | 140800 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 321 | 20240805 | 140700 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 322 | 20240805 | 140600 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 323 | 20240805 | 140500 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 324 | 20240805 | 140400 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 325 | 20240805 | 140300 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 326 | 20240805 | 140200 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 327 | 20240805 | 140100 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 328 | 20240805 | 140000 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 329 | 20240805 | 135900 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 330 | 20240805 | 135800 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 331 | 20240805 | 135700 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 332 | 20240805 | 135600 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 333 | 20240805 | 135500 | 2058805800 | 5410 | 5410 | 5410 | 5410 | 143 |
| 334 | 20240805 | 135400 | 2058032170 | 5410 | 5410 | 5410 | 5410 | 58 |
| 335 | 20240805 | 135300 | 2057718390 | 5410 | 5410 | 5410 | 5410 | 87 |
| 336 | 20240805 | 135200 | 2057247720 | 5420 | 5430 | 5430 | 5420 | 141 |
| 337 | 20240805 | 135100 | 2056483450 | 5430 | 5430 | 5430 | 5430 | 7 |
| 338 | 20240805 | 135000 | 2056445440 | 5430 | 5430 | 5430 | 5430 | 10 |
| 339 | 20240805 | 134900 | 2056391140 | 5420 | 5430 | 5430 | 5420 | 50 |
| 340 | 20240805 | 134800 | 2056120040 | 5400 | 5410 | 5410 | 5400 | 80 |
| 341 | 20240805 | 134700 | 2055687660 | 5400 | 5400 | 5400 | 5370 | 564 |
| 342 | 20240805 | 134600 | 2052648050 | 5390 | 5350 | 5390 | 5350 | 539 |
| 343 | 20240805 | 134500 | 2049754060 | 5350 | 5360 | 5360 | 5350 | 512 |
| 344 | 20240805 | 134400 | 2047011900 | 5380 | 5380 | 5380 | 5340 | 3558 |
| 345 | 20240805 | 134300 | 2027922560 | 5380 | 5390 | 5390 | 5380 | 1421 |
| 346 | 20240805 | 134200 | 2020266870 | 5380 | 5390 | 5400 | 5380 | 2997 |
| 347 | 20240805 | 134100 | 2004114250 | 5400 | 5410 | 5410 | 5390 | 3201 |
| 348 | 20240805 | 134000 | 1986817160 | 5410 | 5410 | 5410 | 5410 | 1119 |
| 349 | 20240805 | 133900 | 1980763370 | 5410 | 5400 | 5440 | 5400 | 1263 |
| 350 | 20240805 | 133800 | 1973937760 | 5410 | 5420 | 5420 | 5410 | 81 |
| 351 | 20240805 | 133700 | 1973498850 | 5420 | 5400 | 5420 | 5400 | 519 |
| 352 | 20240805 | 133600 | 1970691170 | 5400 | 5430 | 5430 | 5400 | 5426 |
| 353 | 20240805 | 133500 | 1941322560 | 5430 | 5430 | 5430 | 5430 | 162 |
| 354 | 20240805 | 133400 | 1940442900 | 5430 | 5440 | 5440 | 5430 | 85 |
| 355 | 20240805 | 133300 | 1939980800 | 5440 | 5450 | 5450 | 5430 | 302 |
| 356 | 20240805 | 133200 | 1938338450 | 5450 | 5430 | 5450 | 5430 | 1949 |
| 357 | 20240805 | 133100 | 1927734570 | 5440 | 5440 | 5440 | 5440 | 13 |
| 358 | 20240805 | 133000 | 1927663850 | 5420 | 5440 | 5440 | 5420 | 726 |
| 359 | 20240805 | 132900 | 1923722280 | 5440 | 5430 | 5450 | 5420 | 5638 |
| 360 | 20240805 | 132800 | 1893123630 | 5430 | 5440 | 5440 | 5430 | 229 |
| 361 | 20240805 | 132700 | 1891880050 | 5440 | 5440 | 5440 | 5440 | 1238 |
| 362 | 20240805 | 132600 | 1885145330 | 5450 | 5460 | 5460 | 5450 | 3291 |
| 363 | 20240805 | 132500 | 1867202570 | 5460 | 5460 | 5460 | 5450 | 2836 |
| 364 | 20240805 | 132400 | 1851733010 | 5470 | 5460 | 5470 | 5450 | 415 |
| 365 | 20240805 | 132300 | 1849467830 | 5460 | 5460 | 5460 | 5460 | 30 |
| 366 | 20240805 | 132200 | 1849304030 | 5460 | 5460 | 5460 | 5460 | 6417 |
| 367 | 20240805 | 132100 | 1814267210 | 5460 | 5460 | 5460 | 5460 | 0 |
| 368 | 20240805 | 132000 | 1814267210 | 5460 | 5460 | 5460 | 5460 | 1323 |
| 369 | 20240805 | 131900 | 1807043630 | 5460 | 5460 | 5460 | 5460 | 1000 |
| 370 | 20240805 | 131800 | 1801583630 | 5470 | 5460 | 5470 | 5460 | 182 |
| 371 | 20240805 | 131700 | 1800588910 | 5460 | 5480 | 5480 | 5460 | 51 |
| 372 | 20240805 | 131600 | 1800310430 | 5470 | 5470 | 5480 | 5470 | 755 |
| 373 | 20240805 | 131500 | 1796180400 | 5470 | 5470 | 5480 | 5460 | 4480 |
| 374 | 20240805 | 131400 | 1771694860 | 5480 | 5480 | 5480 | 5480 | 126 |
| 375 | 20240805 | 131300 | 1771004380 | 5490 | 5490 | 5490 | 5490 | 0 |
| 376 | 20240805 | 131200 | 1771004380 | 5490 | 5490 | 5490 | 5490 | 5 |
| 377 | 20240805 | 131100 | 1770976930 | 5490 | 5490 | 5490 | 5490 | 259 |
| 378 | 20240805 | 131000 | 1769555020 | 5490 | 5490 | 5490 | 5480 | 444 |
| 379 | 20240805 | 130900 | 1767119060 | 5490 | 5490 | 5490 | 5490 | 136 |
| 380 | 20240805 | 130800 | 1766372420 | 5480 | 5480 | 5480 | 5480 | 500 |
| 381 | 20240805 | 130700 | 1763632420 | 5480 | 5480 | 5480 | 5480 | 31 |
| 382 | 20240805 | 130600 | 1763462540 | 5480 | 5480 | 5480 | 5480 | 20 |
| 383 | 20240805 | 130500 | 1763352940 | 5480 | 5480 | 5480 | 5480 | 5 |
| 384 | 20240805 | 130400 | 1763325540 | 5480 | 5470 | 5480 | 5470 | 289 |
| 385 | 20240805 | 130300 | 1761741880 | 5470 | 5480 | 5480 | 5470 | 986 |
| 386 | 20240805 | 130200 | 1756343010 | 5470 | 5480 | 5480 | 5470 | 531 |
| 387 | 20240805 | 130100 | 1753433140 | 5480 | 5500 | 5500 | 5480 | 187 |
| 388 | 20240805 | 130000 | 1752406380 | 5500 | 5490 | 5500 | 5490 | 120 |
| 389 | 20240805 | 125900 | 1751746580 | 5490 | 5490 | 5490 | 5490 | 0 |
| 390 | 20240805 | 125800 | 1751746580 | 5490 | 5490 | 5490 | 5490 | 0 |
| 391 | 20240805 | 125700 | 1751746580 | 5490 | 5480 | 5490 | 5480 | 834 |
| 392 | 20240805 | 125600 | 1747174550 | 5480 | 5480 | 5480 | 5480 | 307 |
| 393 | 20240805 | 125500 | 1745492190 | 5480 | 5470 | 5480 | 5470 | 2257 |
| 394 | 20240805 | 125400 | 1733145090 | 5470 | 5470 | 5470 | 5470 | 15 |
| 395 | 20240805 | 125300 | 1733063040 | 5470 | 5470 | 5470 | 5470 | 0 |
| 396 | 20240805 | 125200 | 1733063040 | 5470 | 5480 | 5480 | 5470 | 736 |
| 397 | 20240805 | 125100 | 1729030660 | 5480 | 5480 | 5480 | 5480 | 50 |
| 398 | 20240805 | 125000 | 1728756660 | 5480 | 5480 | 5480 | 5480 | 10 |
| 399 | 20240805 | 124900 | 1728701860 | 5480 | 5480 | 5480 | 5480 | 254 |
| 400 | 20240805 | 124800 | 1727309940 | 5480 | 5480 | 5480 | 5480 | 365 |
| 401 | 20240805 | 124700 | 1725309740 | 5480 | 5480 | 5480 | 5480 | 50 |
| 402 | 20240805 | 124600 | 1725035740 | 5470 | 5510 | 5510 | 5460 | 7180 |
| 403 | 20240805 | 124500 | 1685800240 | 5510 | 5510 | 5510 | 5510 | 2 |
| 404 | 20240805 | 124400 | 1685789220 | 5480 | 5490 | 5490 | 5480 | 471 |
| 405 | 20240805 | 124300 | 1683205430 | 5470 | 5470 | 5470 | 5470 | 0 |
| 406 | 20240805 | 124200 | 1683205430 | 5470 | 5470 | 5470 | 5470 | 100 |
| 407 | 20240805 | 124100 | 1682658430 | 5490 | 5480 | 5490 | 5480 | 640 |
| 408 | 20240805 | 124000 | 1679150230 | 5480 | 5480 | 5480 | 5460 | 2200 |
| 409 | 20240805 | 123900 | 1667116820 | 5490 | 5480 | 5490 | 5480 | 273 |
| 410 | 20240805 | 123800 | 1665618250 | 5480 | 5480 | 5480 | 5480 | 1487 |
| 411 | 20240805 | 123700 | 1657469490 | 5480 | 5480 | 5480 | 5480 | 25 |
| 412 | 20240805 | 123600 | 1657332490 | 5490 | 5480 | 5490 | 5480 | 120 |
| 413 | 20240805 | 123500 | 1656674690 | 5480 | 5490 | 5490 | 5480 | 253 |
| 414 | 20240805 | 123400 | 1655288200 | 5490 | 5490 | 5490 | 5490 | 331 |
| 415 | 20240805 | 123300 | 1653471010 | 5510 | 5510 | 5510 | 5510 | 0 |
| 416 | 20240805 | 123200 | 1653471010 | 5510 | 5490 | 5510 | 5490 | 620 |
| 417 | 20240805 | 123100 | 1650067190 | 5490 | 5490 | 5490 | 5490 | 325 |
| 418 | 20240805 | 123000 | 1648282940 | 5490 | 5490 | 5490 | 5490 | 0 |
| 419 | 20240805 | 122900 | 1648282940 | 5490 | 5490 | 5490 | 5490 | 0 |
| 420 | 20240805 | 122800 | 1648282940 | 5490 | 5480 | 5490 | 5480 | 106 |
| 421 | 20240805 | 122700 | 1647701990 | 5480 | 5480 | 5480 | 5480 | 0 |
| 422 | 20240805 | 122600 | 1647701990 | 5480 | 5500 | 5510 | 5460 | 5268 |
| 423 | 20240805 | 122500 | 1618809280 | 5490 | 5490 | 5490 | 5490 | 1 |
| 424 | 20240805 | 122400 | 1618803790 | 5480 | 5480 | 5480 | 5480 | 193 |
| 425 | 20240805 | 122300 | 1617746150 | 5480 | 5480 | 5480 | 5480 | 208 |
| 426 | 20240805 | 122200 | 1616606310 | 5490 | 5500 | 5500 | 5490 | 216 |
| 427 | 20240805 | 122100 | 1615420150 | 5490 | 5490 | 5490 | 5490 | 48 |
| 428 | 20240805 | 122000 | 1615156630 | 5490 | 5490 | 5490 | 5490 | 1020 |
| 429 | 20240805 | 121900 | 1609556830 | 5490 | 5490 | 5490 | 5490 | 28 |
| 430 | 20240805 | 121800 | 1609403110 | 5470 | 5470 | 5470 | 5470 | 520 |
| 431 | 20240805 | 121700 | 1606558710 | 5480 | 5490 | 5490 | 5480 | 37 |
| 432 | 20240805 | 121600 | 1606355690 | 5490 | 5490 | 5490 | 5490 | 1 |
| 433 | 20240805 | 121500 | 1606350200 | 5490 | 5490 | 5490 | 5490 | 525 |
| 434 | 20240805 | 121400 | 1603467950 | 5470 | 5490 | 5490 | 5470 | 10 |
| 435 | 20240805 | 121300 | 1603413090 | 5490 | 5470 | 5500 | 5470 | 183 |
| 436 | 20240805 | 121200 | 1602411090 | 5470 | 5470 | 5470 | 5470 | 4 |
| 437 | 20240805 | 121100 | 1602389210 | 5470 | 5500 | 5500 | 5470 | 1256 |
| 438 | 20240805 | 121000 | 1595488890 | 5460 | 5500 | 5500 | 5460 | 48 |
| 439 | 20240805 | 120900 | 1595226600 | 5500 | 5500 | 5500 | 5500 | 15 |
| 440 | 20240805 | 120800 | 1595144100 | 5470 | 5480 | 5480 | 5460 | 582 |
| 441 | 20240805 | 120700 | 1591964650 | 5480 | 5500 | 5500 | 5480 | 221 |
| 442 | 20240805 | 120600 | 1590752490 | 5480 | 5480 | 5480 | 5480 | 89 |
| 443 | 20240805 | 120500 | 1590264770 | 5480 | 5500 | 5500 | 5480 | 242 |
| 444 | 20240805 | 120400 | 1588937060 | 5500 | 5500 | 5500 | 5500 | 100 |
| 445 | 20240805 | 120300 | 1588387060 | 5500 | 5500 | 5500 | 5500 | 2 |
| 446 | 20240805 | 120200 | 1588376060 | 5490 | 5490 | 5490 | 5490 | 0 |
| 447 | 20240805 | 120100 | 1588376060 | 5490 | 5480 | 5490 | 5480 | 1242 |
| 448 | 20240805 | 120000 | 1581569060 | 5480 | 5460 | 5480 | 5460 | 22 |
| 449 | 20240805 | 115900 | 1581448700 | 5470 | 5470 | 5470 | 5470 | 0 |
| 450 | 20240805 | 115800 | 1581448700 | 5470 | 5480 | 5480 | 5470 | 1108 |
| 451 | 20240805 | 115700 | 1575378700 | 5480 | 5480 | 5480 | 5480 | 1 |
| 452 | 20240805 | 115600 | 1575373220 | 5490 | 5480 | 5490 | 5480 | 294 |
| 453 | 20240805 | 115500 | 1573762080 | 5480 | 5480 | 5480 | 5480 | 102 |
| 454 | 20240805 | 115400 | 1573203120 | 5480 | 5470 | 5480 | 5470 | 479 |
| 455 | 20240805 | 115300 | 1570582150 | 5470 | 5470 | 5470 | 5470 | 35 |
| 456 | 20240805 | 115200 | 1570390700 | 5470 | 5470 | 5470 | 5470 | 0 |
| 457 | 20240805 | 115100 | 1570390700 | 5470 | 5480 | 5480 | 5470 | 40 |
| 458 | 20240805 | 115000 | 1570171890 | 5480 | 5480 | 5480 | 5480 | 290 |
| 459 | 20240805 | 114900 | 1568582690 | 5480 | 5480 | 5480 | 5480 | 200 |
| 460 | 20240805 | 114800 | 1567486690 | 5460 | 5460 | 5460 | 5460 | 0 |
| 461 | 20240805 | 114700 | 1567486690 | 5460 | 5470 | 5480 | 5460 | 219 |
| 462 | 20240805 | 114600 | 1566290580 | 5470 | 5460 | 5470 | 5460 | 1239 |
| 463 | 20240805 | 114500 | 1559517820 | 5460 | 5480 | 5480 | 5460 | 714 |
| 464 | 20240805 | 114400 | 1555612430 | 5470 | 5490 | 5490 | 5470 | 886 |
| 465 | 20240805 | 114300 | 1550764470 | 5480 | 5490 | 5490 | 5470 | 3362 |
| 466 | 20240805 | 114200 | 1532349900 | 5490 | 5500 | 5500 | 5490 | 175 |
| 467 | 20240805 | 114100 | 1531388120 | 5490 | 5490 | 5490 | 5490 | 166 |
| 468 | 20240805 | 114000 | 1530476780 | 5480 | 5480 | 5480 | 5480 | 5 |
| 469 | 20240805 | 113900 | 1530449380 | 5500 | 5500 | 5500 | 5470 | 934 |
| 470 | 20240805 | 113800 | 1525324070 | 5500 | 5480 | 5500 | 5480 | 1124 |
| 471 | 20240805 | 113700 | 1519142150 | 5470 | 5490 | 5490 | 5470 | 1202 |
| 472 | 20240805 | 113600 | 1512547390 | 5500 | 5520 | 5520 | 5500 | 4204 |
| 473 | 20240805 | 113500 | 1489374770 | 5530 | 5520 | 5530 | 5520 | 1077 |
| 474 | 20240805 | 113400 | 1483429080 | 5520 | 5530 | 5530 | 5520 | 1957 |
| 475 | 20240805 | 113300 | 1472623760 | 5540 | 5530 | 5540 | 5530 | 289 |
| 476 | 20240805 | 113200 | 1471025130 | 5540 | 5540 | 5540 | 5530 | 331 |
| 477 | 20240805 | 113100 | 1469191540 | 5520 | 5530 | 5530 | 5520 | 662 |
| 478 | 20240805 | 113000 | 1465530690 | 5530 | 5530 | 5540 | 5530 | 53 |
| 479 | 20240805 | 112900 | 1465237320 | 5540 | 5540 | 5540 | 5540 | 1000 |
| 480 | 20240805 | 112800 | 1459697320 | 5540 | 5530 | 5540 | 5520 | 1193 |
| 481 | 20240805 | 112700 | 1453090600 | 5500 | 5520 | 5520 | 5500 | 291 |
| 482 | 20240805 | 112600 | 1451488290 | 5500 | 5500 | 5500 | 5500 | 0 |
| 483 | 20240805 | 112500 | 1451488290 | 5500 | 5500 | 5500 | 5490 | 2871 |
| 484 | 20240805 | 112400 | 1435724870 | 5510 | 5530 | 5530 | 5500 | 5067 |
| 485 | 20240805 | 112300 | 1407849980 | 5540 | 5520 | 5540 | 5510 | 2273 |
| 486 | 20240805 | 112200 | 1395311000 | 5510 | 5530 | 5530 | 5490 | 5417 |
| 487 | 20240805 | 112100 | 1365500580 | 5540 | 5540 | 5540 | 5540 | 1051 |
| 488 | 20240805 | 112000 | 1359678040 | 5510 | 5510 | 5510 | 5510 | 2 |
| 489 | 20240805 | 111900 | 1359667020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 490 | 20240805 | 111800 | 1359667020 | 5510 | 5530 | 5530 | 5510 | 120 |
| 491 | 20240805 | 111700 | 1359003820 | 5510 | 5520 | 5520 | 5510 | 200 |
| 492 | 20240805 | 111600 | 1357901710 | 5520 | 5500 | 5520 | 5500 | 443 |
| 493 | 20240805 | 111500 | 1355456390 | 5500 | 5530 | 5540 | 5500 | 5321 |
| 494 | 20240805 | 111400 | 1326162380 | 5520 | 5550 | 5550 | 5520 | 1001 |
| 495 | 20240805 | 111300 | 1320623240 | 5540 | 5550 | 5560 | 5520 | 1210 |
| 496 | 20240805 | 111200 | 1313908160 | 5560 | 5560 | 5560 | 5540 | 30 |
| 497 | 20240805 | 111100 | 1313741640 | 5560 | 5550 | 5570 | 5510 | 10087 |
| 498 | 20240805 | 111000 | 1257978440 | 5550 | 5580 | 5580 | 5550 | 6992 |
| 499 | 20240805 | 110900 | 1219055380 | 5590 | 5590 | 5590 | 5590 | 476 |
| 500 | 20240805 | 110800 | 1216394540 | 5590 | 5590 | 5590 | 5580 | 2271 |
| 501 | 20240805 | 110700 | 1203704770 | 5590 | 5600 | 5600 | 5590 | 1317 |
| 502 | 20240805 | 110600 | 1196329580 | 5610 | 5600 | 5610 | 5600 | 347 |
| 503 | 20240805 | 110500 | 1194386360 | 5600 | 5610 | 5610 | 5600 | 701 |
| 504 | 20240805 | 110400 | 1190458750 | 5610 | 5620 | 5620 | 5610 | 624 |
| 505 | 20240805 | 110300 | 1186958090 | 5620 | 5620 | 5620 | 5620 | 189 |
| 506 | 20240805 | 110200 | 1185895910 | 5610 | 5620 | 5620 | 5610 | 463 |
| 507 | 20240805 | 110100 | 1183295470 | 5620 | 5620 | 5620 | 5620 | 22 |
| 508 | 20240805 | 110000 | 1183171830 | 5620 | 5630 | 5630 | 5620 | 974 |
| 509 | 20240805 | 105900 | 1177692490 | 5630 | 5640 | 5650 | 5630 | 578 |
| 510 | 20240805 | 105800 | 1174433330 | 5640 | 5630 | 5640 | 5630 | 109 |
| 511 | 20240805 | 105700 | 1173819490 | 5630 | 5620 | 5630 | 5620 | 16 |
| 512 | 20240805 | 105600 | 1173729560 | 5630 | 5630 | 5630 | 5630 | 215 |
| 513 | 20240805 | 105500 | 1172519110 | 5630 | 5630 | 5630 | 5630 | 14 |
| 514 | 20240805 | 105400 | 1172440290 | 5630 | 5630 | 5630 | 5630 | 0 |
| 515 | 20240805 | 105300 | 1172440290 | 5630 | 5630 | 5630 | 5630 | 50 |
| 516 | 20240805 | 105200 | 1172158790 | 5610 | 5640 | 5640 | 5610 | 541 |
| 517 | 20240805 | 105100 | 1169115190 | 5640 | 5640 | 5640 | 5630 | 257 |
| 518 | 20240805 | 105000 | 1167668220 | 5640 | 5640 | 5640 | 5640 | 300 |
| 519 | 20240805 | 104900 | 1165976220 | 5640 | 5640 | 5640 | 5620 | 249 |
| 520 | 20240805 | 104800 | 1164573620 | 5640 | 5640 | 5640 | 5640 | 0 |
| 521 | 20240805 | 104700 | 1164573620 | 5640 | 5640 | 5640 | 5640 | 12 |
| 522 | 20240805 | 104600 | 1164505940 | 5640 | 5640 | 5640 | 5640 | 0 |
| 523 | 20240805 | 104500 | 1164505940 | 5640 | 5620 | 5640 | 5620 | 179 |
| 524 | 20240805 | 104400 | 1163497410 | 5620 | 5630 | 5630 | 5600 | 2421 |
| 525 | 20240805 | 104300 | 1149914170 | 5630 | 5630 | 5630 | 5620 | 195 |
| 526 | 20240805 | 104200 | 1148816860 | 5640 | 5640 | 5640 | 5640 | 5 |
| 527 | 20240805 | 104100 | 1148788660 | 5640 | 5660 | 5660 | 5640 | 303 |
| 528 | 20240805 | 104000 | 1147077720 | 5640 | 5640 | 5640 | 5640 | 500 |
| 529 | 20240805 | 103900 | 1144257720 | 5640 | 5610 | 5640 | 5610 | 1928 |
| 530 | 20240805 | 103800 | 1133410890 | 5610 | 5640 | 5640 | 5610 | 46 |
| 531 | 20240805 | 103700 | 1133152560 | 5640 | 5610 | 5640 | 5610 | 1543 |
| 532 | 20240805 | 103600 | 1124490810 | 5580 | 5580 | 5600 | 5580 | 10628 |
| 533 | 20240805 | 103500 | 1065033220 | 5590 | 5600 | 5600 | 5590 | 1006 |
| 534 | 20240805 | 103400 | 1059406400 | 5600 | 5610 | 5610 | 5590 | 10215 |
| 535 | 20240805 | 103300 | 1002208610 | 5610 | 5610 | 5610 | 5600 | 310 |
| 536 | 20240805 | 103200 | 1000469570 | 5610 | 5620 | 5620 | 5610 | 1221 |
| 537 | 20240805 | 103100 | 993618460 | 5620 | 5620 | 5620 | 5620 | 1740 |
| 538 | 20240805 | 103000 | 983839660 | 5620 | 5620 | 5620 | 5620 | 3 |
| 539 | 20240805 | 102900 | 983822800 | 5600 | 5630 | 5630 | 5600 | 4853 |
| 540 | 20240805 | 102800 | 956608100 | 5610 | 5650 | 5650 | 5610 | 4922 |
| 541 | 20240805 | 102700 | 928875790 | 5650 | 5680 | 5680 | 5650 | 960 |
| 542 | 20240805 | 102600 | 923451690 | 5680 | 5680 | 5680 | 5650 | 1155 |
| 543 | 20240805 | 102500 | 916923240 | 5660 | 5670 | 5670 | 5660 | 130 |
| 544 | 20240805 | 102400 | 916187430 | 5680 | 5680 | 5680 | 5660 | 771 |
| 545 | 20240805 | 102300 | 911819530 | 5670 | 5660 | 5680 | 5660 | 772 |
| 546 | 20240805 | 102200 | 907449490 | 5660 | 5680 | 5680 | 5660 | 1000 |
| 547 | 20240805 | 102100 | 901784620 | 5670 | 5690 | 5690 | 5670 | 101 |
| 548 | 20240805 | 102000 | 901209950 | 5660 | 5680 | 5680 | 5660 | 1850 |
| 549 | 20240805 | 101900 | 890726740 | 5680 | 5680 | 5680 | 5680 | 1 |
| 550 | 20240805 | 101800 | 890721060 | 5670 | 5670 | 5680 | 5670 | 1384 |
| 551 | 20240805 | 101700 | 882860980 | 5660 | 5660 | 5670 | 5650 | 669 |
| 552 | 20240805 | 101600 | 879077510 | 5660 | 5660 | 5660 | 5660 | 1271 |
| 553 | 20240805 | 101500 | 871883650 | 5670 | 5690 | 5690 | 5650 | 10576 |
| 554 | 20240805 | 101400 | 811876920 | 5690 | 5710 | 5710 | 5690 | 2610 |
| 555 | 20240805 | 101300 | 797000610 | 5710 | 5720 | 5720 | 5710 | 1685 |
| 556 | 20240805 | 101200 | 787378460 | 5720 | 5710 | 5720 | 5710 | 601 |
| 557 | 20240805 | 101100 | 783946740 | 5720 | 5720 | 5720 | 5720 | 53 |
| 558 | 20240805 | 101000 | 783643580 | 5730 | 5730 | 5730 | 5720 | 1626 |
| 559 | 20240805 | 100900 | 774337710 | 5720 | 5740 | 5740 | 5720 | 2597 |
| 560 | 20240805 | 100800 | 759461590 | 5740 | 5740 | 5740 | 5740 | 25 |
| 561 | 20240805 | 100700 | 759318090 | 5740 | 5750 | 5750 | 5740 | 2103 |
| 562 | 20240805 | 100600 | 747246670 | 5740 | 5760 | 5760 | 5740 | 521 |
| 563 | 20240805 | 100500 | 744252960 | 5760 | 5760 | 5760 | 5760 | 123 |
| 564 | 20240805 | 100400 | 743544480 | 5760 | 5760 | 5760 | 5740 | 2360 |
| 565 | 20240805 | 100300 | 729970700 | 5770 | 5770 | 5770 | 5770 | 2 |
| 566 | 20240805 | 100200 | 729959160 | 5760 | 5770 | 5770 | 5760 | 96 |
| 567 | 20240805 | 100100 | 729406190 | 5770 | 5770 | 5770 | 5770 | 20 |
| 568 | 20240805 | 100000 | 729290790 | 5760 | 5770 | 5770 | 5750 | 3827 |
| 569 | 20240805 | 095900 | 707244990 | 5780 | 5770 | 5780 | 5770 | 61 |
| 570 | 20240805 | 095800 | 706893010 | 5770 | 5770 | 5770 | 5770 | 21 |
| 571 | 20240805 | 095700 | 706771840 | 5770 | 5770 | 5770 | 5770 | 90 |
| 572 | 20240805 | 095600 | 706252540 | 5780 | 5780 | 5780 | 5780 | 659 |
| 573 | 20240805 | 095500 | 702443520 | 5790 | 5790 | 5790 | 5780 | 326 |
| 574 | 20240805 | 095400 | 700558600 | 5790 | 5790 | 5790 | 5790 | 6 |
| 575 | 20240805 | 095300 | 700523860 | 5790 | 5780 | 5800 | 5780 | 106 |
| 576 | 20240805 | 095200 | 699909980 | 5780 | 5780 | 5780 | 5780 | 30 |
| 577 | 20240805 | 095100 | 699736580 | 5780 | 5780 | 5780 | 5780 | 234 |
| 578 | 20240805 | 095000 | 698384060 | 5780 | 5790 | 5790 | 5780 | 1137 |
| 579 | 20240805 | 094900 | 691804070 | 5810 | 5820 | 5820 | 5810 | 16 |
| 580 | 20240805 | 094800 | 691711030 | 5790 | 5790 | 5790 | 5790 | 365 |
| 581 | 20240805 | 094700 | 689597680 | 5790 | 5800 | 5830 | 5790 | 1151 |
| 582 | 20240805 | 094600 | 682929260 | 5800 | 5800 | 5800 | 5800 | 177 |
| 583 | 20240805 | 094500 | 681902660 | 5790 | 5790 | 5790 | 5790 | 42 |
| 584 | 20240805 | 094400 | 681659480 | 5800 | 5790 | 5800 | 5790 | 340 |
| 585 | 20240805 | 094300 | 679687490 | 5800 | 5810 | 5810 | 5800 | 125 |
| 586 | 20240805 | 094200 | 678961460 | 5790 | 5800 | 5810 | 5790 | 172 |
| 587 | 20240805 | 094100 | 677965400 | 5800 | 5800 | 5800 | 5800 | 336 |
| 588 | 20240805 | 094000 | 676016600 | 5790 | 5790 | 5800 | 5790 | 517 |
| 589 | 20240805 | 093900 | 673022960 | 5790 | 5800 | 5800 | 5790 | 335 |
| 590 | 20240805 | 093800 | 671081590 | 5800 | 5820 | 5820 | 5800 | 652 |
| 591 | 20240805 | 093700 | 667292360 | 5820 | 5830 | 5830 | 5820 | 202 |
| 592 | 20240805 | 093600 | 666116710 | 5820 | 5810 | 5820 | 5810 | 2394 |
| 593 | 20240805 | 093500 | 652185800 | 5820 | 5800 | 5820 | 5800 | 141 |
| 594 | 20240805 | 093400 | 651367980 | 5820 | 5800 | 5820 | 5800 | 1242 |
| 595 | 20240805 | 093300 | 644164360 | 5780 | 5790 | 5800 | 5780 | 976 |
| 596 | 20240805 | 093200 | 638510910 | 5790 | 5780 | 5790 | 5780 | 62 |
| 597 | 20240805 | 093100 | 638152450 | 5790 | 5790 | 5810 | 5790 | 490 |
| 598 | 20240805 | 093000 | 635315250 | 5770 | 5790 | 5790 | 5770 | 511 |
| 599 | 20240805 | 092900 | 632363620 | 5790 | 5810 | 5810 | 5770 | 2189 |
| 600 | 20240805 | 092800 | 619713130 | 5810 | 5810 | 5810 | 5800 | 435 |
| 601 | 20240805 | 092700 | 617185790 | 5800 | 5770 | 5800 | 5770 | 1331 |
| 602 | 20240805 | 092600 | 609505110 | 5770 | 5740 | 5770 | 5720 | 645 |
| 603 | 20240805 | 092500 | 605797270 | 5760 | 5770 | 5770 | 5720 | 2963 |
| 604 | 20240805 | 092400 | 588782470 | 5780 | 5760 | 5780 | 5760 | 532 |
| 605 | 20240805 | 092300 | 585716500 | 5760 | 5720 | 5800 | 5710 | 606 |
| 606 | 20240805 | 092200 | 582231600 | 5730 | 5720 | 5760 | 5700 | 1741 |
| 607 | 20240805 | 092100 | 572264640 | 5710 | 5700 | 5710 | 5690 | 2299 |
| 608 | 20240805 | 092000 | 559172800 | 5700 | 5740 | 5740 | 5690 | 13926 |
| 609 | 20240805 | 091900 | 479725450 | 5740 | 5800 | 5810 | 5720 | 12010 |
| 610 | 20240805 | 091800 | 410500420 | 5830 | 5820 | 5830 | 5800 | 733 |
| 611 | 20240805 | 091700 | 406239420 | 5820 | 5800 | 5820 | 5800 | 1011 |
| 612 | 20240805 | 091600 | 400355620 | 5800 | 5800 | 5800 | 5790 | 812 |
| 613 | 20240805 | 091500 | 395650250 | 5790 | 5830 | 5830 | 5790 | 6332 |
| 614 | 20240805 | 091400 | 358892040 | 5830 | 5830 | 5830 | 5830 | 1090 |
| 615 | 20240805 | 091300 | 352537340 | 5840 | 5880 | 5880 | 5840 | 2532 |
| 616 | 20240805 | 091200 | 337712420 | 5880 | 5870 | 5890 | 5870 | 670 |
| 617 | 20240805 | 091100 | 333770980 | 5880 | 5860 | 5880 | 5840 | 1094 |
| 618 | 20240805 | 091000 | 327352310 | 5840 | 5820 | 5840 | 5820 | 779 |
| 619 | 20240805 | 090900 | 322807510 | 5820 | 5820 | 5820 | 5800 | 853 |
| 620 | 20240805 | 090800 | 317844430 | 5790 | 5800 | 5820 | 5790 | 2554 |
| 621 | 20240805 | 090700 | 303015460 | 5810 | 5790 | 5810 | 5790 | 1661 |
| 622 | 20240805 | 090600 | 293385890 | 5790 | 5860 | 5860 | 5790 | 3191 |
| 623 | 20240805 | 090500 | 274797990 | 5840 | 5860 | 5880 | 5840 | 556 |
| 624 | 20240805 | 090400 | 271549850 | 5880 | 5830 | 5880 | 5820 | 2080 |
| 625 | 20240805 | 090300 | 259399550 | 5840 | 5810 | 5870 | 5780 | 5171 |
| 626 | 20240805 | 090200 | 229228050 | 5810 | 5980 | 5990 | 5770 | 24328 |
| 627 | 20240805 | 090100 | 87705070 | 5990 | 6060 | 6070 | 5980 | 8625 |
| 628 | 20240805 | 090000 | 35810370 | 6090 | 6060 | 6100 | 6050 | 5908 |