30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 190100 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 13408 |
| 3 | 20240806 | 190000 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 4 | 20240806 | 185900 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 5 | 20240806 | 185800 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 6 | 20240806 | 185700 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 7 | 20240806 | 185600 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 8 | 20240806 | 185500 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 9 | 20240806 | 185400 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 10 | 20240806 | 185300 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 11 | 20240806 | 185200 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 12 | 20240806 | 185100 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 13 | 20240806 | 185000 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 14 | 20240806 | 184900 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 15 | 20240806 | 184800 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 16 | 20240806 | 184700 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 17 | 20240806 | 184600 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 18 | 20240806 | 184500 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 19 | 20240806 | 184400 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 20 | 20240806 | 184300 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 21 | 20240806 | 184200 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 22 | 20240806 | 184100 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 23 | 20240806 | 184000 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 24 | 20240806 | 183900 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 25 | 20240806 | 183800 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 26 | 20240806 | 183700 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 27 | 20240806 | 183600 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 28 | 20240806 | 183500 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 29 | 20240806 | 183400 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 30 | 20240806 | 183300 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 31 | 20240806 | 183200 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 32 | 20240806 | 183100 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 13408 |
| 33 | 20240806 | 183000 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 34 | 20240806 | 182900 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 35 | 20240806 | 182800 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 36 | 20240806 | 182700 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 37 | 20240806 | 182600 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 38 | 20240806 | 182500 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 39 | 20240806 | 182400 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 40 | 20240806 | 182300 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 41 | 20240806 | 182200 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 42 | 20240806 | 182100 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 43 | 20240806 | 182000 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 44 | 20240806 | 181900 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 45 | 20240806 | 181800 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 46 | 20240806 | 181700 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 47 | 20240806 | 181600 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 48 | 20240806 | 181500 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 49 | 20240806 | 181400 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 50 | 20240806 | 181300 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 51 | 20240806 | 181200 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 52 | 20240806 | 181100 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 53 | 20240806 | 181000 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 54 | 20240806 | 180900 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 55 | 20240806 | 180800 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 56 | 20240806 | 180700 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 57 | 20240806 | 180600 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 58 | 20240806 | 180500 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 59 | 20240806 | 180400 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 60 | 20240806 | 180300 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 61 | 20240806 | 180200 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 62 | 20240806 | 180100 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 13408 |
| 63 | 20240806 | 180000 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 64 | 20240806 | 175900 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 65 | 20240806 | 175800 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 66 | 20240806 | 175700 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 67 | 20240806 | 175600 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 68 | 20240806 | 175500 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 69 | 20240806 | 175400 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 70 | 20240806 | 175300 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 71 | 20240806 | 175200 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 72 | 20240806 | 175100 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 73 | 20240806 | 175000 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 74 | 20240806 | 174900 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 75 | 20240806 | 174800 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 76 | 20240806 | 174700 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 77 | 20240806 | 174600 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 78 | 20240806 | 174500 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 79 | 20240806 | 174400 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 80 | 20240806 | 174300 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 81 | 20240806 | 174200 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 82 | 20240806 | 174100 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 83 | 20240806 | 174000 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 84 | 20240806 | 173900 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 85 | 20240806 | 173800 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 86 | 20240806 | 173700 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 87 | 20240806 | 173600 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 88 | 20240806 | 173500 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 89 | 20240806 | 173400 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 90 | 20240806 | 173300 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 91 | 20240806 | 173200 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 92 | 20240806 | 173100 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 13408 |
| 93 | 20240806 | 173000 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 94 | 20240806 | 172900 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 95 | 20240806 | 172800 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 96 | 20240806 | 172700 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 97 | 20240806 | 172600 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 98 | 20240806 | 172500 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 99 | 20240806 | 172400 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 100 | 20240806 | 172300 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 101 | 20240806 | 172200 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 102 | 20240806 | 172100 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 103 | 20240806 | 172000 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 104 | 20240806 | 171900 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 105 | 20240806 | 171800 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 106 | 20240806 | 171700 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 107 | 20240806 | 171600 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 108 | 20240806 | 171500 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 109 | 20240806 | 171400 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 110 | 20240806 | 171300 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 111 | 20240806 | 171200 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 112 | 20240806 | 171100 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 113 | 20240806 | 171000 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 114 | 20240806 | 170900 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 115 | 20240806 | 170800 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 116 | 20240806 | 170700 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 117 | 20240806 | 170600 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 118 | 20240806 | 170500 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 119 | 20240806 | 170400 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 120 | 20240806 | 170300 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 121 | 20240806 | 170200 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 122 | 20240806 | 170100 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 13408 |
| 123 | 20240806 | 170000 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 124 | 20240806 | 165900 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 125 | 20240806 | 165800 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 126 | 20240806 | 165700 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 127 | 20240806 | 165600 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 128 | 20240806 | 165500 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 129 | 20240806 | 165400 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 130 | 20240806 | 165300 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 131 | 20240806 | 165200 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 132 | 20240806 | 165100 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 133 | 20240806 | 165000 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 134 | 20240806 | 164900 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 135 | 20240806 | 164800 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 136 | 20240806 | 164700 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 137 | 20240806 | 164600 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 138 | 20240806 | 164500 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 139 | 20240806 | 164400 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 140 | 20240806 | 164300 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 141 | 20240806 | 164200 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 142 | 20240806 | 164100 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 143 | 20240806 | 164000 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 144 | 20240806 | 163900 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 145 | 20240806 | 163800 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 146 | 20240806 | 163700 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 147 | 20240806 | 163600 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 148 | 20240806 | 163500 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 149 | 20240806 | 163400 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 150 | 20240806 | 163300 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 151 | 20240806 | 163200 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 152 | 20240806 | 163100 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 13408 |
| 153 | 20240806 | 163000 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 154 | 20240806 | 162900 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 155 | 20240806 | 162800 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 156 | 20240806 | 162700 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 157 | 20240806 | 162600 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 158 | 20240806 | 162500 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 159 | 20240806 | 162400 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 160 | 20240806 | 162300 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 161 | 20240806 | 162200 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 162 | 20240806 | 162100 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 163 | 20240806 | 162000 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 164 | 20240806 | 161900 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 165 | 20240806 | 161800 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 166 | 20240806 | 161700 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 167 | 20240806 | 161600 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 168 | 20240806 | 161500 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 169 | 20240806 | 161400 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 170 | 20240806 | 161300 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 171 | 20240806 | 161200 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 172 | 20240806 | 161100 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 173 | 20240806 | 161000 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 174 | 20240806 | 160900 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 175 | 20240806 | 160800 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 176 | 20240806 | 160700 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 177 | 20240806 | 160600 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 178 | 20240806 | 160500 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 179 | 20240806 | 160400 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 180 | 20240806 | 160300 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 181 | 20240806 | 160200 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 182 | 20240806 | 160100 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 13408 |
| 183 | 20240806 | 160000 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 184 | 20240806 | 155900 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 185 | 20240806 | 155800 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 186 | 20240806 | 155700 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 187 | 20240806 | 155600 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 188 | 20240806 | 155500 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 189 | 20240806 | 155400 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 190 | 20240806 | 155300 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 191 | 20240806 | 155200 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 192 | 20240806 | 155100 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 193 | 20240806 | 155000 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 194 | 20240806 | 154900 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 195 | 20240806 | 154800 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 196 | 20240806 | 154700 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 197 | 20240806 | 154600 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 198 | 20240806 | 154500 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 199 | 20240806 | 154400 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 200 | 20240806 | 154300 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 201 | 20240806 | 154200 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 202 | 20240806 | 154100 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 203 | 20240806 | 154000 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 204 | 20240806 | 153900 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 205 | 20240806 | 153800 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 206 | 20240806 | 153700 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 207 | 20240806 | 153600 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 208 | 20240806 | 153500 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 209 | 20240806 | 153400 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 210 | 20240806 | 153300 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 211 | 20240806 | 153200 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 212 | 20240806 | 153100 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 13408 |
| 213 | 20240806 | 153000 | 2514680690 | 5580 | 5580 | 5580 | 5580 | 13408 |
| 214 | 20240806 | 152900 | 2439864050 | 5580 | 5580 | 5580 | 5580 | 0 |
| 215 | 20240806 | 152800 | 2439864050 | 5580 | 5580 | 5580 | 5580 | 0 |
| 216 | 20240806 | 152700 | 2439864050 | 5580 | 5580 | 5580 | 5580 | 0 |
| 217 | 20240806 | 152600 | 2439864050 | 5580 | 5580 | 5580 | 5580 | 0 |
| 218 | 20240806 | 152500 | 2439864050 | 5580 | 5580 | 5580 | 5580 | 0 |
| 219 | 20240806 | 152400 | 2439864050 | 5580 | 5580 | 5580 | 5580 | 0 |
| 220 | 20240806 | 152300 | 2439864050 | 5580 | 5580 | 5580 | 5580 | 0 |
| 221 | 20240806 | 152200 | 2439864050 | 5580 | 5580 | 5580 | 5580 | 0 |
| 222 | 20240806 | 152100 | 2439864050 | 5580 | 5580 | 5580 | 5580 | 0 |
| 223 | 20240806 | 152000 | 2439864050 | 5580 | 5580 | 5580 | 5580 | 0 |
| 224 | 20240806 | 151900 | 2439864050 | 5580 | 5600 | 5600 | 5580 | 495 |
| 225 | 20240806 | 151800 | 2437096280 | 5600 | 5590 | 5600 | 5590 | 1707 |
| 226 | 20240806 | 151700 | 2427550150 | 5590 | 5590 | 5600 | 5590 | 919 |
| 227 | 20240806 | 151600 | 2422412830 | 5590 | 5590 | 5610 | 5590 | 563 |
| 228 | 20240806 | 151500 | 2419261760 | 5590 | 5590 | 5610 | 5590 | 962 |
| 229 | 20240806 | 151400 | 2413875190 | 5590 | 5610 | 5610 | 5580 | 2487 |
| 230 | 20240806 | 151300 | 2399980580 | 5610 | 5600 | 5610 | 5590 | 2173 |
| 231 | 20240806 | 151200 | 2387819800 | 5610 | 5600 | 5610 | 5600 | 159 |
| 232 | 20240806 | 151100 | 2386928740 | 5620 | 5610 | 5630 | 5600 | 2145 |
| 233 | 20240806 | 151000 | 2374905210 | 5630 | 5630 | 5630 | 5610 | 3312 |
| 234 | 20240806 | 150900 | 2356300610 | 5640 | 5630 | 5640 | 5620 | 550 |
| 235 | 20240806 | 150800 | 2353205140 | 5630 | 5620 | 5630 | 5620 | 461 |
| 236 | 20240806 | 150700 | 2350610150 | 5620 | 5630 | 5640 | 5620 | 678 |
| 237 | 20240806 | 150600 | 2346792430 | 5630 | 5630 | 5630 | 5620 | 1334 |
| 238 | 20240806 | 150500 | 2339288550 | 5630 | 5620 | 5630 | 5620 | 1221 |
| 239 | 20240806 | 150400 | 2332422350 | 5630 | 5620 | 5630 | 5620 | 1024 |
| 240 | 20240806 | 150300 | 2326664270 | 5620 | 5620 | 5630 | 5620 | 1076 |
| 241 | 20240806 | 150200 | 2320610530 | 5630 | 5610 | 5630 | 5610 | 819 |
| 242 | 20240806 | 150100 | 2316001570 | 5620 | 5630 | 5630 | 5620 | 2906 |
| 243 | 20240806 | 150000 | 2299667020 | 5630 | 5630 | 5630 | 5630 | 173 |
| 244 | 20240806 | 145900 | 2298693030 | 5630 | 5630 | 5630 | 5610 | 2265 |
| 245 | 20240806 | 145800 | 2285963390 | 5620 | 5630 | 5630 | 5610 | 1182 |
| 246 | 20240806 | 145700 | 2279325190 | 5620 | 5610 | 5620 | 5610 | 1235 |
| 247 | 20240806 | 145600 | 2272395040 | 5610 | 5630 | 5630 | 5610 | 1251 |
| 248 | 20240806 | 145500 | 2265362960 | 5620 | 5640 | 5640 | 5620 | 2526 |
| 249 | 20240806 | 145400 | 2251150400 | 5640 | 5650 | 5650 | 5640 | 46 |
| 250 | 20240806 | 145300 | 2250890940 | 5650 | 5640 | 5650 | 5630 | 1917 |
| 251 | 20240806 | 145200 | 2240079300 | 5640 | 5640 | 5650 | 5640 | 270 |
| 252 | 20240806 | 145100 | 2238556490 | 5630 | 5640 | 5650 | 5630 | 1055 |
| 253 | 20240806 | 145000 | 2232608550 | 5630 | 5620 | 5640 | 5620 | 435 |
| 254 | 20240806 | 144900 | 2230159220 | 5630 | 5630 | 5640 | 5630 | 634 |
| 255 | 20240806 | 144800 | 2226589320 | 5630 | 5640 | 5650 | 5630 | 543 |
| 256 | 20240806 | 144700 | 2223526770 | 5650 | 5640 | 5660 | 5640 | 239 |
| 257 | 20240806 | 144600 | 2222176450 | 5650 | 5640 | 5650 | 5640 | 557 |
| 258 | 20240806 | 144500 | 2219030180 | 5630 | 5620 | 5630 | 5620 | 236 |
| 259 | 20240806 | 144400 | 2217702100 | 5610 | 5640 | 5640 | 5610 | 4080 |
| 260 | 20240806 | 144300 | 2194759170 | 5640 | 5640 | 5640 | 5630 | 14 |
| 261 | 20240806 | 144200 | 2194680240 | 5640 | 5640 | 5640 | 5630 | 78 |
| 262 | 20240806 | 144100 | 2194240360 | 5640 | 5630 | 5640 | 5630 | 9 |
| 263 | 20240806 | 144000 | 2194189640 | 5640 | 5630 | 5640 | 5630 | 30 |
| 264 | 20240806 | 143900 | 2194020480 | 5640 | 5630 | 5640 | 5630 | 4 |
| 265 | 20240806 | 143800 | 2193997950 | 5640 | 5630 | 5640 | 5630 | 57 |
| 266 | 20240806 | 143700 | 2193677030 | 5630 | 5630 | 5630 | 5620 | 26 |
| 267 | 20240806 | 143600 | 2193530690 | 5630 | 5620 | 5630 | 5620 | 322 |
| 268 | 20240806 | 143500 | 2191717870 | 5630 | 5640 | 5640 | 5620 | 529 |
| 269 | 20240806 | 143400 | 2188737170 | 5630 | 5640 | 5640 | 5630 | 385 |
| 270 | 20240806 | 143300 | 2186569610 | 5630 | 5640 | 5640 | 5630 | 3160 |
| 271 | 20240806 | 143200 | 2168778700 | 5630 | 5640 | 5650 | 5630 | 514 |
| 272 | 20240806 | 143100 | 2165879930 | 5650 | 5650 | 5650 | 5650 | 53 |
| 273 | 20240806 | 143000 | 2165580480 | 5640 | 5640 | 5640 | 5640 | 86 |
| 274 | 20240806 | 142900 | 2165095440 | 5630 | 5640 | 5640 | 5630 | 15 |
| 275 | 20240806 | 142800 | 2165010980 | 5630 | 5640 | 5640 | 5630 | 30 |
| 276 | 20240806 | 142700 | 2164841820 | 5650 | 5640 | 5650 | 5620 | 676 |
| 277 | 20240806 | 142600 | 2161034740 | 5640 | 5630 | 5640 | 5620 | 354 |
| 278 | 20240806 | 142500 | 2159039220 | 5630 | 5630 | 5630 | 5620 | 67 |
| 279 | 20240806 | 142400 | 2158662050 | 5620 | 5630 | 5630 | 5620 | 6 |
| 280 | 20240806 | 142300 | 2158628310 | 5620 | 5620 | 5620 | 5620 | 217 |
| 281 | 20240806 | 142200 | 2157408770 | 5610 | 5610 | 5620 | 5610 | 64 |
| 282 | 20240806 | 142100 | 2157049600 | 5610 | 5620 | 5620 | 5610 | 6 |
| 283 | 20240806 | 142000 | 2157015930 | 5610 | 5620 | 5620 | 5610 | 61 |
| 284 | 20240806 | 141900 | 2156673120 | 5600 | 5600 | 5600 | 5600 | 0 |
| 285 | 20240806 | 141800 | 2156673120 | 5600 | 5610 | 5620 | 5600 | 3 |
| 286 | 20240806 | 141700 | 2156656290 | 5620 | 5610 | 5620 | 5600 | 1323 |
| 287 | 20240806 | 141600 | 2149246740 | 5620 | 5610 | 5620 | 5610 | 2 |
| 288 | 20240806 | 141500 | 2149235510 | 5620 | 5590 | 5620 | 5590 | 2158 |
| 289 | 20240806 | 141400 | 2137152590 | 5590 | 5590 | 5590 | 5590 | 104 |
| 290 | 20240806 | 141300 | 2136571230 | 5580 | 5590 | 5590 | 5580 | 59 |
| 291 | 20240806 | 141200 | 2136242000 | 5600 | 5590 | 5600 | 5590 | 868 |
| 292 | 20240806 | 141100 | 2131389870 | 5590 | 5590 | 5590 | 5580 | 279 |
| 293 | 20240806 | 141000 | 2129831440 | 5590 | 5600 | 5600 | 5580 | 66 |
| 294 | 20240806 | 140900 | 2129463090 | 5590 | 5590 | 5590 | 5590 | 59 |
| 295 | 20240806 | 140800 | 2129133280 | 5580 | 5590 | 5590 | 5580 | 100 |
| 296 | 20240806 | 140700 | 2128575260 | 5590 | 5570 | 5620 | 5570 | 1019 |
| 297 | 20240806 | 140600 | 2122868140 | 5570 | 5580 | 5590 | 5570 | 3735 |
| 298 | 20240806 | 140500 | 2102038830 | 5590 | 5610 | 5610 | 5590 | 900 |
| 299 | 20240806 | 140400 | 2097004360 | 5610 | 5610 | 5610 | 5610 | 2 |
| 300 | 20240806 | 140300 | 2096993140 | 5600 | 5620 | 5620 | 5600 | 319 |
| 301 | 20240806 | 140200 | 2095205300 | 5600 | 5610 | 5610 | 5600 | 3050 |
| 302 | 20240806 | 140100 | 2078124290 | 5600 | 5600 | 5600 | 5590 | 3504 |
| 303 | 20240806 | 140000 | 2058505290 | 5600 | 5590 | 5600 | 5590 | 332 |
| 304 | 20240806 | 135900 | 2056647870 | 5590 | 5620 | 5620 | 5590 | 6714 |
| 305 | 20240806 | 135800 | 2019024200 | 5620 | 5630 | 5630 | 5620 | 1504 |
| 306 | 20240806 | 135700 | 2010571680 | 5630 | 5630 | 5630 | 5630 | 1 |
| 307 | 20240806 | 135600 | 2010566050 | 5620 | 5630 | 5640 | 5620 | 1096 |
| 308 | 20240806 | 135500 | 2004396730 | 5640 | 5630 | 5640 | 5630 | 201 |
| 309 | 20240806 | 135400 | 2003265090 | 5640 | 5630 | 5640 | 5630 | 117 |
| 310 | 20240806 | 135300 | 2002606370 | 5630 | 5620 | 5630 | 5620 | 2968 |
| 311 | 20240806 | 135200 | 1985925190 | 5630 | 5630 | 5630 | 5630 | 24 |
| 312 | 20240806 | 135100 | 1985790070 | 5630 | 5630 | 5630 | 5630 | 203 |
| 313 | 20240806 | 135000 | 1984647180 | 5630 | 5640 | 5640 | 5620 | 1252 |
| 314 | 20240806 | 134900 | 1977599490 | 5640 | 5640 | 5640 | 5640 | 102 |
| 315 | 20240806 | 134800 | 1977024210 | 5640 | 5640 | 5640 | 5640 | 12 |
| 316 | 20240806 | 134700 | 1976956530 | 5640 | 5640 | 5640 | 5640 | 6 |
| 317 | 20240806 | 134600 | 1976922690 | 5640 | 5640 | 5640 | 5630 | 445 |
| 318 | 20240806 | 134500 | 1974412900 | 5650 | 5650 | 5650 | 5650 | 1 |
| 319 | 20240806 | 134400 | 1974407250 | 5640 | 5650 | 5650 | 5640 | 70 |
| 320 | 20240806 | 134300 | 1974011910 | 5650 | 5640 | 5650 | 5640 | 155 |
| 321 | 20240806 | 134200 | 1973136980 | 5650 | 5650 | 5650 | 5650 | 3 |
| 322 | 20240806 | 134100 | 1973120030 | 5650 | 5670 | 5670 | 5650 | 83 |
| 323 | 20240806 | 134000 | 1972651040 | 5680 | 5680 | 5680 | 5680 | 1 |
| 324 | 20240806 | 133900 | 1972645360 | 5650 | 5680 | 5680 | 5640 | 3614 |
| 325 | 20240806 | 133800 | 1952213200 | 5660 | 5650 | 5680 | 5650 | 1206 |
| 326 | 20240806 | 133700 | 1945398030 | 5650 | 5650 | 5650 | 5640 | 100 |
| 327 | 20240806 | 133600 | 1944833300 | 5650 | 5650 | 5650 | 5640 | 121 |
| 328 | 20240806 | 133500 | 1944150450 | 5650 | 5650 | 5650 | 5650 | 7 |
| 329 | 20240806 | 133400 | 1944110900 | 5650 | 5640 | 5650 | 5640 | 1200 |
| 330 | 20240806 | 133300 | 1937331490 | 5650 | 5670 | 5670 | 5640 | 42 |
| 331 | 20240806 | 133200 | 1937094460 | 5640 | 5660 | 5660 | 5640 | 2414 |
| 332 | 20240806 | 133100 | 1923458840 | 5670 | 5670 | 5670 | 5670 | 1 |
| 333 | 20240806 | 133000 | 1923453170 | 5670 | 5670 | 5670 | 5670 | 99 |
| 334 | 20240806 | 132900 | 1922891840 | 5670 | 5670 | 5670 | 5660 | 820 |
| 335 | 20240806 | 132800 | 1918242530 | 5680 | 5690 | 5690 | 5680 | 1331 |
| 336 | 20240806 | 132700 | 1910676020 | 5690 | 5690 | 5690 | 5690 | 1794 |
| 337 | 20240806 | 132600 | 1900468160 | 5690 | 5690 | 5690 | 5690 | 1 |
| 338 | 20240806 | 132500 | 1900462470 | 5690 | 5690 | 5690 | 5690 | 3 |
| 339 | 20240806 | 132400 | 1900445400 | 5690 | 5690 | 5690 | 5690 | 3 |
| 340 | 20240806 | 132300 | 1900428330 | 5690 | 5690 | 5690 | 5690 | 4 |
| 341 | 20240806 | 132200 | 1900405570 | 5690 | 5690 | 5690 | 5690 | 1 |
| 342 | 20240806 | 132100 | 1900399880 | 5680 | 5680 | 5680 | 5680 | 237 |
| 343 | 20240806 | 132000 | 1899053720 | 5680 | 5680 | 5680 | 5680 | 291 |
| 344 | 20240806 | 131900 | 1897400840 | 5690 | 5700 | 5700 | 5690 | 713 |
| 345 | 20240806 | 131800 | 1893343860 | 5710 | 5690 | 5710 | 5690 | 1323 |
| 346 | 20240806 | 131700 | 1885805820 | 5690 | 5690 | 5690 | 5680 | 152 |
| 347 | 20240806 | 131600 | 1884942440 | 5690 | 5690 | 5690 | 5690 | 6 |
| 348 | 20240806 | 131500 | 1884908300 | 5690 | 5690 | 5690 | 5690 | 1063 |
| 349 | 20240806 | 131400 | 1878859830 | 5690 | 5690 | 5690 | 5690 | 6 |
| 350 | 20240806 | 131300 | 1878825690 | 5690 | 5690 | 5690 | 5690 | 3 |
| 351 | 20240806 | 131200 | 1878808620 | 5690 | 5690 | 5690 | 5690 | 1 |
| 352 | 20240806 | 131100 | 1878802930 | 5690 | 5690 | 5690 | 5690 | 1 |
| 353 | 20240806 | 131000 | 1878797240 | 5680 | 5690 | 5690 | 5680 | 556 |
| 354 | 20240806 | 130900 | 1875639120 | 5690 | 5690 | 5690 | 5690 | 11 |
| 355 | 20240806 | 130800 | 1875576530 | 5690 | 5690 | 5690 | 5690 | 51 |
| 356 | 20240806 | 130700 | 1875286340 | 5680 | 5680 | 5680 | 5680 | 184 |
| 357 | 20240806 | 130600 | 1874241220 | 5680 | 5690 | 5690 | 5670 | 1014 |
| 358 | 20240806 | 130500 | 1868477290 | 5700 | 5700 | 5700 | 5700 | 103 |
| 359 | 20240806 | 130400 | 1867890190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 360 | 20240806 | 130300 | 1867890190 | 5700 | 5700 | 5700 | 5700 | 15 |
| 361 | 20240806 | 130200 | 1867804690 | 5700 | 5700 | 5700 | 5700 | 0 |
| 362 | 20240806 | 130100 | 1867804690 | 5700 | 5700 | 5700 | 5700 | 50 |
| 363 | 20240806 | 130000 | 1867519690 | 5700 | 5700 | 5700 | 5700 | 8 |
| 364 | 20240806 | 125900 | 1867474090 | 5700 | 5700 | 5700 | 5700 | 290 |
| 365 | 20240806 | 125800 | 1865821090 | 5710 | 5700 | 5710 | 5700 | 60 |
| 366 | 20240806 | 125700 | 1865479080 | 5710 | 5710 | 5710 | 5710 | 301 |
| 367 | 20240806 | 125600 | 1863760370 | 5710 | 5700 | 5710 | 5700 | 79 |
| 368 | 20240806 | 125500 | 1863310010 | 5700 | 5710 | 5710 | 5690 | 2082 |
| 369 | 20240806 | 125400 | 1851448130 | 5710 | 5710 | 5710 | 5710 | 163 |
| 370 | 20240806 | 125300 | 1850517400 | 5710 | 5710 | 5710 | 5700 | 341 |
| 371 | 20240806 | 125200 | 1848571330 | 5710 | 5710 | 5710 | 5700 | 28 |
| 372 | 20240806 | 125100 | 1848411540 | 5700 | 5700 | 5700 | 5700 | 87 |
| 373 | 20240806 | 125000 | 1847915640 | 5710 | 5700 | 5710 | 5700 | 56 |
| 374 | 20240806 | 124900 | 1847595980 | 5700 | 5700 | 5700 | 5700 | 313 |
| 375 | 20240806 | 124800 | 1845811880 | 5710 | 5700 | 5710 | 5700 | 290 |
| 376 | 20240806 | 124700 | 1844158870 | 5700 | 5680 | 5700 | 5680 | 6966 |
| 377 | 20240806 | 124600 | 1804528140 | 5680 | 5670 | 5680 | 5670 | 6 |
| 378 | 20240806 | 124500 | 1804494100 | 5680 | 5680 | 5680 | 5680 | 101 |
| 379 | 20240806 | 124400 | 1803920420 | 5680 | 5680 | 5680 | 5680 | 35 |
| 380 | 20240806 | 124300 | 1803721620 | 5670 | 5680 | 5680 | 5670 | 21 |
| 381 | 20240806 | 124200 | 1803602540 | 5680 | 5680 | 5680 | 5680 | 2 |
| 382 | 20240806 | 124100 | 1803591180 | 5680 | 5670 | 5680 | 5670 | 16 |
| 383 | 20240806 | 124000 | 1803500450 | 5680 | 5680 | 5680 | 5680 | 2 |
| 384 | 20240806 | 123900 | 1803489090 | 5680 | 5680 | 5680 | 5680 | 2 |
| 385 | 20240806 | 123800 | 1803477730 | 5670 | 5680 | 5680 | 5670 | 568 |
| 386 | 20240806 | 123700 | 1800251590 | 5680 | 5680 | 5680 | 5680 | 22 |
| 387 | 20240806 | 123600 | 1800126630 | 5680 | 5680 | 5680 | 5680 | 1 |
| 388 | 20240806 | 123500 | 1800120950 | 5670 | 5670 | 5670 | 5670 | 1060 |
| 389 | 20240806 | 123400 | 1794110750 | 5670 | 5670 | 5670 | 5660 | 6014 |
| 390 | 20240806 | 123300 | 1760057530 | 5660 | 5670 | 5670 | 5660 | 29 |
| 391 | 20240806 | 123200 | 1759893370 | 5670 | 5670 | 5670 | 5670 | 176 |
| 392 | 20240806 | 123100 | 1758895450 | 5670 | 5670 | 5670 | 5670 | 42 |
| 393 | 20240806 | 123000 | 1758657310 | 5670 | 5670 | 5670 | 5670 | 0 |
| 394 | 20240806 | 122900 | 1758657310 | 5670 | 5670 | 5670 | 5670 | 1 |
| 395 | 20240806 | 122800 | 1758651640 | 5660 | 5660 | 5660 | 5650 | 1000 |
| 396 | 20240806 | 122700 | 1752996640 | 5660 | 5660 | 5660 | 5660 | 1 |
| 397 | 20240806 | 122600 | 1752990980 | 5640 | 5660 | 5670 | 5640 | 2753 |
| 398 | 20240806 | 122500 | 1737447220 | 5670 | 5670 | 5670 | 5670 | 205 |
| 399 | 20240806 | 122400 | 1736284870 | 5660 | 5670 | 5670 | 5660 | 25 |
| 400 | 20240806 | 122300 | 1736143150 | 5670 | 5670 | 5680 | 5670 | 709 |
| 401 | 20240806 | 122200 | 1732123110 | 5660 | 5650 | 5660 | 5650 | 2880 |
| 402 | 20240806 | 122100 | 1715847040 | 5650 | 5650 | 5650 | 5650 | 2 |
| 403 | 20240806 | 122000 | 1715835740 | 5650 | 5650 | 5650 | 5640 | 40 |
| 404 | 20240806 | 121900 | 1715609840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 405 | 20240806 | 121800 | 1715609840 | 5640 | 5650 | 5650 | 5640 | 541 |
| 406 | 20240806 | 121700 | 1712558100 | 5640 | 5640 | 5640 | 5640 | 137 |
| 407 | 20240806 | 121600 | 1711785420 | 5640 | 5650 | 5650 | 5640 | 684 |
| 408 | 20240806 | 121500 | 1707927630 | 5650 | 5650 | 5650 | 5650 | 5 |
| 409 | 20240806 | 121400 | 1707899380 | 5650 | 5650 | 5650 | 5650 | 0 |
| 410 | 20240806 | 121300 | 1707899380 | 5650 | 5650 | 5650 | 5650 | 2 |
| 411 | 20240806 | 121200 | 1707888080 | 5650 | 5650 | 5650 | 5650 | 22 |
| 412 | 20240806 | 121100 | 1707763780 | 5650 | 5650 | 5650 | 5650 | 17 |
| 413 | 20240806 | 121000 | 1707667730 | 5650 | 5640 | 5650 | 5640 | 27 |
| 414 | 20240806 | 120900 | 1707515330 | 5650 | 5640 | 5650 | 5640 | 314 |
| 415 | 20240806 | 120800 | 1705743910 | 5660 | 5650 | 5660 | 5650 | 651 |
| 416 | 20240806 | 120700 | 1702061250 | 5640 | 5640 | 5640 | 5640 | 260 |
| 417 | 20240806 | 120600 | 1700594850 | 5640 | 5640 | 5640 | 5640 | 110 |
| 418 | 20240806 | 120500 | 1699974450 | 5640 | 5630 | 5640 | 5630 | 118 |
| 419 | 20240806 | 120400 | 1699309430 | 5640 | 5640 | 5640 | 5640 | 43 |
| 420 | 20240806 | 120300 | 1699066910 | 5640 | 5640 | 5640 | 5640 | 0 |
| 421 | 20240806 | 120200 | 1699066910 | 5640 | 5640 | 5640 | 5630 | 14 |
| 422 | 20240806 | 120100 | 1698987990 | 5640 | 5640 | 5640 | 5640 | 2 |
| 423 | 20240806 | 120000 | 1698976710 | 5640 | 5640 | 5640 | 5640 | 640 |
| 424 | 20240806 | 115900 | 1695367110 | 5650 | 5650 | 5650 | 5640 | 5 |
| 425 | 20240806 | 115800 | 1695338870 | 5650 | 5650 | 5650 | 5650 | 2 |
| 426 | 20240806 | 115700 | 1695327570 | 5650 | 5650 | 5650 | 5650 | 1222 |
| 427 | 20240806 | 115600 | 1688423270 | 5660 | 5660 | 5660 | 5660 | 102 |
| 428 | 20240806 | 115500 | 1687845950 | 5660 | 5650 | 5660 | 5650 | 103 |
| 429 | 20240806 | 115400 | 1687262980 | 5660 | 5660 | 5660 | 5650 | 300 |
| 430 | 20240806 | 115300 | 1685567430 | 5660 | 5660 | 5660 | 5660 | 2 |
| 431 | 20240806 | 115200 | 1685556110 | 5660 | 5660 | 5660 | 5660 | 14 |
| 432 | 20240806 | 115100 | 1685476870 | 5660 | 5660 | 5660 | 5660 | 6 |
| 433 | 20240806 | 115000 | 1685442910 | 5650 | 5650 | 5650 | 5650 | 121 |
| 434 | 20240806 | 114900 | 1684759260 | 5650 | 5640 | 5650 | 5640 | 1490 |
| 435 | 20240806 | 114800 | 1676342760 | 5650 | 5650 | 5650 | 5650 | 257 |
| 436 | 20240806 | 114700 | 1674890710 | 5650 | 5650 | 5650 | 5650 | 0 |
| 437 | 20240806 | 114600 | 1674890710 | 5650 | 5650 | 5650 | 5650 | 221 |
| 438 | 20240806 | 114500 | 1673642060 | 5650 | 5650 | 5650 | 5650 | 25 |
| 439 | 20240806 | 114400 | 1673500810 | 5650 | 5640 | 5650 | 5640 | 10 |
| 440 | 20240806 | 114300 | 1673444400 | 5650 | 5650 | 5650 | 5650 | 103 |
| 441 | 20240806 | 114200 | 1672862450 | 5650 | 5650 | 5650 | 5650 | 6 |
| 442 | 20240806 | 114100 | 1672828550 | 5640 | 5640 | 5640 | 5640 | 200 |
| 443 | 20240806 | 114000 | 1671700550 | 5650 | 5640 | 5650 | 5640 | 44 |
| 444 | 20240806 | 113900 | 1671452380 | 5640 | 5640 | 5640 | 5640 | 59 |
| 445 | 20240806 | 113800 | 1671119620 | 5620 | 5620 | 5620 | 5620 | 9 |
| 446 | 20240806 | 113700 | 1671069040 | 5640 | 5630 | 5640 | 5620 | 241 |
| 447 | 20240806 | 113600 | 1669714200 | 5620 | 5630 | 5630 | 5620 | 992 |
| 448 | 20240806 | 113500 | 1664139110 | 5630 | 5630 | 5630 | 5630 | 141 |
| 449 | 20240806 | 113400 | 1663345280 | 5630 | 5630 | 5640 | 5630 | 1006 |
| 450 | 20240806 | 113300 | 1657681280 | 5640 | 5650 | 5650 | 5630 | 741 |
| 451 | 20240806 | 113200 | 1653502030 | 5650 | 5650 | 5650 | 5650 | 32 |
| 452 | 20240806 | 113100 | 1653321230 | 5650 | 5650 | 5650 | 5650 | 13 |
| 453 | 20240806 | 113000 | 1653247780 | 5650 | 5650 | 5650 | 5650 | 67 |
| 454 | 20240806 | 112900 | 1652869230 | 5640 | 5650 | 5650 | 5640 | 13 |
| 455 | 20240806 | 112800 | 1652795790 | 5650 | 5650 | 5650 | 5650 | 1003 |
| 456 | 20240806 | 112700 | 1647128840 | 5650 | 5640 | 5650 | 5630 | 26 |
| 457 | 20240806 | 112600 | 1646982200 | 5640 | 5640 | 5640 | 5640 | 63 |
| 458 | 20240806 | 112500 | 1646626880 | 5640 | 5630 | 5640 | 5630 | 168 |
| 459 | 20240806 | 112400 | 1645681020 | 5630 | 5620 | 5640 | 5620 | 43 |
| 460 | 20240806 | 112300 | 1645439220 | 5620 | 5620 | 5620 | 5620 | 1168 |
| 461 | 20240806 | 112200 | 1638875060 | 5620 | 5620 | 5620 | 5620 | 708 |
| 462 | 20240806 | 112100 | 1634896100 | 5630 | 5630 | 5630 | 5630 | 186 |
| 463 | 20240806 | 112000 | 1633848920 | 5640 | 5630 | 5640 | 5630 | 278 |
| 464 | 20240806 | 111900 | 1632283740 | 5630 | 5630 | 5630 | 5630 | 113 |
| 465 | 20240806 | 111800 | 1631647550 | 5630 | 5650 | 5650 | 5630 | 154 |
| 466 | 20240806 | 111700 | 1630779900 | 5650 | 5650 | 5650 | 5650 | 1 |
| 467 | 20240806 | 111600 | 1630774250 | 5650 | 5620 | 5650 | 5620 | 68 |
| 468 | 20240806 | 111500 | 1630390170 | 5650 | 5620 | 5650 | 5620 | 15 |
| 469 | 20240806 | 111400 | 1630305770 | 5620 | 5620 | 5620 | 5620 | 128 |
| 470 | 20240806 | 111300 | 1629586410 | 5620 | 5640 | 5650 | 5610 | 319 |
| 471 | 20240806 | 111200 | 1627793470 | 5610 | 5630 | 5650 | 5600 | 3133 |
| 472 | 20240806 | 111100 | 1610206330 | 5630 | 5640 | 5640 | 5630 | 973 |
| 473 | 20240806 | 111000 | 1604722610 | 5650 | 5650 | 5650 | 5640 | 104 |
| 474 | 20240806 | 110900 | 1604136020 | 5650 | 5650 | 5650 | 5650 | 1332 |
| 475 | 20240806 | 110800 | 1596610220 | 5660 | 5660 | 5660 | 5660 | 3 |
| 476 | 20240806 | 110700 | 1596593240 | 5660 | 5670 | 5670 | 5660 | 169 |
| 477 | 20240806 | 110600 | 1595636680 | 5660 | 5640 | 5660 | 5640 | 2871 |
| 478 | 20240806 | 110500 | 1579403260 | 5640 | 5640 | 5640 | 5640 | 118 |
| 479 | 20240806 | 110400 | 1578737740 | 5650 | 5650 | 5650 | 5650 | 3 |
| 480 | 20240806 | 110300 | 1578720790 | 5650 | 5640 | 5650 | 5640 | 204 |
| 481 | 20240806 | 110200 | 1577570190 | 5640 | 5630 | 5640 | 5630 | 486 |
| 482 | 20240806 | 110100 | 1574832610 | 5620 | 5630 | 5630 | 5620 | 228 |
| 483 | 20240806 | 110000 | 1573548980 | 5630 | 5630 | 5630 | 5630 | 78 |
| 484 | 20240806 | 105900 | 1573109840 | 5630 | 5630 | 5630 | 5630 | 1000 |
| 485 | 20240806 | 105800 | 1567479840 | 5630 | 5630 | 5630 | 5630 | 1 |
| 486 | 20240806 | 105700 | 1567474210 | 5620 | 5600 | 5620 | 5600 | 22 |
| 487 | 20240806 | 105600 | 1567350750 | 5600 | 5590 | 5620 | 5590 | 730 |
| 488 | 20240806 | 105500 | 1563261900 | 5590 | 5600 | 5610 | 5590 | 2135 |
| 489 | 20240806 | 105400 | 1551320840 | 5610 | 5620 | 5630 | 5610 | 491 |
| 490 | 20240806 | 105300 | 1548565570 | 5620 | 5620 | 5630 | 5620 | 294 |
| 491 | 20240806 | 105200 | 1546913270 | 5630 | 5630 | 5630 | 5620 | 135 |
| 492 | 20240806 | 105100 | 1546154270 | 5630 | 5620 | 5630 | 5610 | 1114 |
| 493 | 20240806 | 105000 | 1539884460 | 5620 | 5620 | 5620 | 5610 | 169 |
| 494 | 20240806 | 104900 | 1538934710 | 5620 | 5620 | 5630 | 5620 | 925 |
| 495 | 20240806 | 104800 | 1533731070 | 5620 | 5610 | 5630 | 5610 | 2663 |
| 496 | 20240806 | 104700 | 1518771200 | 5610 | 5600 | 5610 | 5600 | 18 |
| 497 | 20240806 | 104600 | 1518670240 | 5610 | 5620 | 5620 | 5600 | 412 |
| 498 | 20240806 | 104500 | 1516357140 | 5620 | 5630 | 5630 | 5620 | 1213 |
| 499 | 20240806 | 104400 | 1509528560 | 5630 | 5620 | 5630 | 5610 | 3134 |
| 500 | 20240806 | 104300 | 1491944480 | 5600 | 5580 | 5600 | 5580 | 1041 |
| 501 | 20240806 | 104200 | 1486124120 | 5590 | 5590 | 5600 | 5590 | 926 |
| 502 | 20240806 | 104100 | 1480942360 | 5600 | 5610 | 5620 | 5590 | 2960 |
| 503 | 20240806 | 104000 | 1464359980 | 5620 | 5620 | 5630 | 5620 | 1032 |
| 504 | 20240806 | 103900 | 1458560120 | 5630 | 5650 | 5650 | 5630 | 2446 |
| 505 | 20240806 | 103800 | 1444783340 | 5650 | 5640 | 5660 | 5640 | 2751 |
| 506 | 20240806 | 103700 | 1429247230 | 5640 | 5630 | 5640 | 5630 | 3177 |
| 507 | 20240806 | 103600 | 1411359680 | 5640 | 5630 | 5640 | 5630 | 269 |
| 508 | 20240806 | 103500 | 1409843710 | 5640 | 5650 | 5650 | 5640 | 517 |
| 509 | 20240806 | 103400 | 1406926770 | 5640 | 5640 | 5640 | 5630 | 2237 |
| 510 | 20240806 | 103300 | 1394331920 | 5640 | 5630 | 5680 | 5610 | 605 |
| 511 | 20240806 | 103200 | 1390921380 | 5630 | 5650 | 5650 | 5610 | 4285 |
| 512 | 20240806 | 103100 | 1366846050 | 5650 | 5660 | 5660 | 5650 | 1637 |
| 513 | 20240806 | 103000 | 1357595690 | 5660 | 5690 | 5690 | 5660 | 1545 |
| 514 | 20240806 | 102900 | 1348834560 | 5700 | 5710 | 5710 | 5690 | 1490 |
| 515 | 20240806 | 102800 | 1340345340 | 5710 | 5710 | 5710 | 5700 | 358 |
| 516 | 20240806 | 102700 | 1338303730 | 5710 | 5730 | 5730 | 5710 | 1484 |
| 517 | 20240806 | 102600 | 1329823050 | 5730 | 5730 | 5730 | 5730 | 6 |
| 518 | 20240806 | 102500 | 1329788670 | 5730 | 5730 | 5730 | 5720 | 1095 |
| 519 | 20240806 | 102400 | 1323525010 | 5730 | 5730 | 5730 | 5720 | 114 |
| 520 | 20240806 | 102300 | 1322872360 | 5720 | 5730 | 5730 | 5720 | 362 |
| 521 | 20240806 | 102200 | 1320801270 | 5730 | 5730 | 5740 | 5730 | 182 |
| 522 | 20240806 | 102100 | 1319758390 | 5730 | 5740 | 5740 | 5730 | 165 |
| 523 | 20240806 | 102000 | 1318812910 | 5730 | 5730 | 5740 | 5730 | 738 |
| 524 | 20240806 | 101900 | 1314584070 | 5730 | 5740 | 5740 | 5730 | 1469 |
| 525 | 20240806 | 101800 | 1306158010 | 5750 | 5740 | 5750 | 5740 | 169 |
| 526 | 20240806 | 101700 | 1305187920 | 5740 | 5740 | 5740 | 5730 | 290 |
| 527 | 20240806 | 101600 | 1303523360 | 5750 | 5760 | 5760 | 5740 | 204 |
| 528 | 20240806 | 101500 | 1302348670 | 5750 | 5750 | 5750 | 5730 | 325 |
| 529 | 20240806 | 101400 | 1300483190 | 5740 | 5750 | 5760 | 5740 | 591 |
| 530 | 20240806 | 101300 | 1297086110 | 5750 | 5750 | 5750 | 5740 | 1043 |
| 531 | 20240806 | 101200 | 1291092710 | 5750 | 5740 | 5750 | 5740 | 259 |
| 532 | 20240806 | 101100 | 1289605460 | 5740 | 5760 | 5760 | 5740 | 1110 |
| 533 | 20240806 | 101000 | 1283226150 | 5760 | 5780 | 5780 | 5760 | 719 |
| 534 | 20240806 | 100900 | 1279084500 | 5770 | 5780 | 5780 | 5750 | 3391 |
| 535 | 20240806 | 100800 | 1259572710 | 5780 | 5790 | 5790 | 5780 | 56 |
| 536 | 20240806 | 100700 | 1259249010 | 5780 | 5780 | 5790 | 5780 | 280 |
| 537 | 20240806 | 100600 | 1257630600 | 5790 | 5790 | 5790 | 5760 | 2901 |
| 538 | 20240806 | 100500 | 1240844930 | 5790 | 5790 | 5800 | 5790 | 160 |
| 539 | 20240806 | 100400 | 1239917300 | 5800 | 5780 | 5800 | 5780 | 1207 |
| 540 | 20240806 | 100300 | 1232928280 | 5790 | 5780 | 5790 | 5770 | 366 |
| 541 | 20240806 | 100200 | 1230813190 | 5770 | 5790 | 5790 | 5770 | 290 |
| 542 | 20240806 | 100100 | 1229137110 | 5790 | 5770 | 5790 | 5770 | 1227 |
| 543 | 20240806 | 100000 | 1222045790 | 5770 | 5770 | 5770 | 5760 | 1878 |
| 544 | 20240806 | 095900 | 1211210110 | 5760 | 5770 | 5770 | 5760 | 210 |
| 545 | 20240806 | 095800 | 1210000410 | 5770 | 5760 | 5770 | 5760 | 61 |
| 546 | 20240806 | 095700 | 1209648940 | 5770 | 5760 | 5770 | 5760 | 22 |
| 547 | 20240806 | 095600 | 1209522020 | 5780 | 5740 | 5780 | 5720 | 5825 |
| 548 | 20240806 | 095500 | 1176077780 | 5740 | 5780 | 5780 | 5730 | 1613 |
| 549 | 20240806 | 095400 | 1166791510 | 5780 | 5760 | 5780 | 5760 | 826 |
| 550 | 20240806 | 095300 | 1162025630 | 5760 | 5760 | 5760 | 5750 | 712 |
| 551 | 20240806 | 095200 | 1157924610 | 5760 | 5750 | 5760 | 5740 | 1319 |
| 552 | 20240806 | 095100 | 1150335170 | 5760 | 5770 | 5770 | 5760 | 263 |
| 553 | 20240806 | 095000 | 1148819680 | 5770 | 5770 | 5770 | 5760 | 491 |
| 554 | 20240806 | 094900 | 1145989650 | 5770 | 5770 | 5770 | 5760 | 357 |
| 555 | 20240806 | 094800 | 1143932740 | 5760 | 5760 | 5760 | 5760 | 518 |
| 556 | 20240806 | 094700 | 1140949060 | 5760 | 5740 | 5760 | 5740 | 3168 |
| 557 | 20240806 | 094600 | 1122739510 | 5740 | 5730 | 5740 | 5730 | 976 |
| 558 | 20240806 | 094500 | 1117144240 | 5730 | 5730 | 5730 | 5720 | 519 |
| 559 | 20240806 | 094400 | 1114175050 | 5720 | 5740 | 5740 | 5700 | 3741 |
| 560 | 20240806 | 094300 | 1092747340 | 5740 | 5730 | 5740 | 5730 | 763 |
| 561 | 20240806 | 094200 | 1088374250 | 5730 | 5730 | 5730 | 5730 | 448 |
| 562 | 20240806 | 094100 | 1085807210 | 5740 | 5740 | 5740 | 5740 | 22 |
| 563 | 20240806 | 094000 | 1085680930 | 5750 | 5740 | 5750 | 5720 | 1409 |
| 564 | 20240806 | 093900 | 1077609750 | 5740 | 5730 | 5740 | 5730 | 1361 |
| 565 | 20240806 | 093800 | 1069810760 | 5740 | 5730 | 5740 | 5730 | 266 |
| 566 | 20240806 | 093700 | 1068284000 | 5730 | 5740 | 5740 | 5720 | 2133 |
| 567 | 20240806 | 093600 | 1056075370 | 5740 | 5740 | 5760 | 5730 | 188 |
| 568 | 20240806 | 093500 | 1054995640 | 5740 | 5750 | 5750 | 5740 | 453 |
| 569 | 20240806 | 093400 | 1052394910 | 5750 | 5740 | 5750 | 5740 | 333 |
| 570 | 20240806 | 093300 | 1050480860 | 5750 | 5710 | 5750 | 5710 | 3770 |
| 571 | 20240806 | 093200 | 1028847540 | 5700 | 5720 | 5730 | 5700 | 1039 |
| 572 | 20240806 | 093100 | 1022919570 | 5710 | 5710 | 5710 | 5700 | 1274 |
| 573 | 20240806 | 093000 | 1015652210 | 5710 | 5740 | 5740 | 5710 | 444 |
| 574 | 20240806 | 092900 | 1013112350 | 5730 | 5720 | 5730 | 5700 | 5099 |
| 575 | 20240806 | 092800 | 983937110 | 5720 | 5690 | 5720 | 5690 | 168 |
| 576 | 20240806 | 092700 | 982979950 | 5680 | 5690 | 5690 | 5680 | 167 |
| 577 | 20240806 | 092600 | 982030360 | 5690 | 5720 | 5720 | 5690 | 1150 |
| 578 | 20240806 | 092500 | 975460520 | 5730 | 5680 | 5740 | 5680 | 6028 |
| 579 | 20240806 | 092400 | 941101510 | 5680 | 5670 | 5680 | 5650 | 2955 |
| 580 | 20240806 | 092300 | 924336290 | 5670 | 5660 | 5670 | 5640 | 1428 |
| 581 | 20240806 | 092200 | 916258400 | 5650 | 5660 | 5680 | 5650 | 3688 |
| 582 | 20240806 | 092100 | 895374350 | 5670 | 5670 | 5670 | 5660 | 1687 |
| 583 | 20240806 | 092000 | 885812920 | 5650 | 5670 | 5680 | 5650 | 1752 |
| 584 | 20240806 | 091900 | 875892620 | 5660 | 5670 | 5670 | 5650 | 2140 |
| 585 | 20240806 | 091800 | 863771570 | 5670 | 5680 | 5680 | 5650 | 385 |
| 586 | 20240806 | 091700 | 861588560 | 5690 | 5670 | 5690 | 5670 | 7473 |
| 587 | 20240806 | 091600 | 819082780 | 5660 | 5650 | 5660 | 5640 | 1532 |
| 588 | 20240806 | 091500 | 810428790 | 5640 | 5640 | 5640 | 5550 | 4056 |
| 589 | 20240806 | 091400 | 787624660 | 5620 | 5620 | 5650 | 5620 | 1155 |
| 590 | 20240806 | 091300 | 781120390 | 5620 | 5610 | 5650 | 5610 | 1214 |
| 591 | 20240806 | 091200 | 774287090 | 5610 | 5640 | 5650 | 5530 | 3218 |
| 592 | 20240806 | 091100 | 756294690 | 5590 | 5610 | 5630 | 5590 | 7476 |
| 593 | 20240806 | 091000 | 714358760 | 5600 | 5600 | 5610 | 5600 | 1492 |
| 594 | 20240806 | 090900 | 705999830 | 5590 | 5590 | 5620 | 5590 | 1720 |
| 595 | 20240806 | 090800 | 696367110 | 5590 | 5620 | 5630 | 5570 | 1451 |
| 596 | 20240806 | 090700 | 688226870 | 5630 | 5690 | 5690 | 5630 | 7178 |
| 597 | 20240806 | 090600 | 647581990 | 5680 | 5660 | 5680 | 5640 | 2723 |
| 598 | 20240806 | 090500 | 632168610 | 5670 | 5650 | 5680 | 5620 | 3104 |
| 599 | 20240806 | 090400 | 614609860 | 5660 | 5620 | 5660 | 5600 | 3201 |
| 600 | 20240806 | 090300 | 596584100 | 5640 | 5670 | 5680 | 5590 | 16557 |
| 601 | 20240806 | 090200 | 502758260 | 5670 | 5670 | 5670 | 5670 | 0 |
| 602 | 20240806 | 090100 | 502758260 | 5670 | 5480 | 5670 | 5430 | 14167 |
| 603 | 20240806 | 090000 | 424489040 | 5460 | 5300 | 5510 | 5300 | 78217 |