30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 190100 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 13183 |
| 3 | 20240807 | 190000 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20240807 | 185900 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20240807 | 185800 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20240807 | 185700 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20240807 | 185600 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20240807 | 185500 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20240807 | 185400 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20240807 | 185300 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20240807 | 185200 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20240807 | 185100 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20240807 | 185000 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20240807 | 184900 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20240807 | 184800 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20240807 | 184700 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20240807 | 184600 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20240807 | 184500 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20240807 | 184400 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20240807 | 184300 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20240807 | 184200 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20240807 | 184100 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20240807 | 184000 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20240807 | 183900 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20240807 | 183800 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20240807 | 183700 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20240807 | 183600 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20240807 | 183500 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20240807 | 183400 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20240807 | 183300 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20240807 | 183200 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20240807 | 183100 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 13183 |
| 33 | 20240807 | 183000 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20240807 | 182900 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20240807 | 182800 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20240807 | 182700 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20240807 | 182600 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20240807 | 182500 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20240807 | 182400 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20240807 | 182300 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20240807 | 182200 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20240807 | 182100 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20240807 | 182000 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20240807 | 181900 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20240807 | 181800 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20240807 | 181700 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20240807 | 181600 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20240807 | 181500 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20240807 | 181400 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20240807 | 181300 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20240807 | 181200 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20240807 | 181100 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20240807 | 181000 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20240807 | 180900 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20240807 | 180800 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20240807 | 180700 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20240807 | 180600 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20240807 | 180500 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20240807 | 180400 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20240807 | 180300 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20240807 | 180200 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20240807 | 180100 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 13183 |
| 63 | 20240807 | 180000 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20240807 | 175900 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20240807 | 175800 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20240807 | 175700 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20240807 | 175600 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20240807 | 175500 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20240807 | 175400 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20240807 | 175300 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20240807 | 175200 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20240807 | 175100 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20240807 | 175000 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20240807 | 174900 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20240807 | 174800 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20240807 | 174700 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20240807 | 174600 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20240807 | 174500 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20240807 | 174400 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20240807 | 174300 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20240807 | 174200 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20240807 | 174100 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20240807 | 174000 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20240807 | 173900 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20240807 | 173800 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20240807 | 173700 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20240807 | 173600 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20240807 | 173500 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20240807 | 173400 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20240807 | 173300 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20240807 | 173200 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20240807 | 173100 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 13183 |
| 93 | 20240807 | 173000 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20240807 | 172900 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20240807 | 172800 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20240807 | 172700 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20240807 | 172600 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20240807 | 172500 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20240807 | 172400 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20240807 | 172300 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20240807 | 172200 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20240807 | 172100 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20240807 | 172000 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20240807 | 171900 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20240807 | 171800 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20240807 | 171700 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20240807 | 171600 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20240807 | 171500 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20240807 | 171400 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20240807 | 171300 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20240807 | 171200 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20240807 | 171100 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20240807 | 171000 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20240807 | 170900 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20240807 | 170800 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20240807 | 170700 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20240807 | 170600 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20240807 | 170500 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20240807 | 170400 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20240807 | 170300 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20240807 | 170200 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20240807 | 170100 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 13183 |
| 123 | 20240807 | 170000 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20240807 | 165900 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20240807 | 165800 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20240807 | 165700 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20240807 | 165600 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20240807 | 165500 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20240807 | 165400 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20240807 | 165300 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20240807 | 165200 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20240807 | 165100 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20240807 | 165000 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20240807 | 164900 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20240807 | 164800 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20240807 | 164700 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20240807 | 164600 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20240807 | 164500 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20240807 | 164400 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20240807 | 164300 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20240807 | 164200 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20240807 | 164100 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20240807 | 164000 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20240807 | 163900 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20240807 | 163800 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20240807 | 163700 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20240807 | 163600 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20240807 | 163500 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20240807 | 163400 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20240807 | 163300 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20240807 | 163200 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20240807 | 163100 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 13183 |
| 153 | 20240807 | 163000 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20240807 | 162900 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20240807 | 162800 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20240807 | 162700 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20240807 | 162600 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20240807 | 162500 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20240807 | 162400 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20240807 | 162300 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20240807 | 162200 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20240807 | 162100 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20240807 | 162000 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20240807 | 161900 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20240807 | 161800 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20240807 | 161700 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20240807 | 161600 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20240807 | 161500 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20240807 | 161400 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20240807 | 161300 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20240807 | 161200 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20240807 | 161100 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20240807 | 161000 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20240807 | 160900 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 175 | 20240807 | 160800 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 176 | 20240807 | 160700 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 177 | 20240807 | 160600 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 178 | 20240807 | 160500 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 179 | 20240807 | 160400 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 180 | 20240807 | 160300 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 181 | 20240807 | 160200 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 182 | 20240807 | 160100 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 13183 |
| 183 | 20240807 | 160000 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 184 | 20240807 | 155900 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 185 | 20240807 | 155800 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 186 | 20240807 | 155700 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 187 | 20240807 | 155600 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 188 | 20240807 | 155500 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 189 | 20240807 | 155400 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 190 | 20240807 | 155300 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 191 | 20240807 | 155200 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 192 | 20240807 | 155100 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 193 | 20240807 | 155000 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 194 | 20240807 | 154900 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 195 | 20240807 | 154800 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 196 | 20240807 | 154700 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 197 | 20240807 | 154600 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 198 | 20240807 | 154500 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 199 | 20240807 | 154400 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 200 | 20240807 | 154300 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 201 | 20240807 | 154200 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 202 | 20240807 | 154100 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 203 | 20240807 | 154000 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 204 | 20240807 | 153900 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 205 | 20240807 | 153800 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 206 | 20240807 | 153700 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 207 | 20240807 | 153600 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 208 | 20240807 | 153500 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 209 | 20240807 | 153400 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 210 | 20240807 | 153300 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 211 | 20240807 | 153200 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 212 | 20240807 | 153100 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 13183 |
| 213 | 20240807 | 153000 | 1875024400 | 5600 | 5600 | 5600 | 5600 | 13183 |
| 214 | 20240807 | 152900 | 1801199600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 215 | 20240807 | 152800 | 1801199600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 216 | 20240807 | 152700 | 1801199600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 217 | 20240807 | 152600 | 1801199600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 218 | 20240807 | 152500 | 1801199600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 219 | 20240807 | 152400 | 1801199600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 220 | 20240807 | 152300 | 1801199600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 221 | 20240807 | 152200 | 1801199600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 222 | 20240807 | 152100 | 1801199600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 223 | 20240807 | 152000 | 1801199600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 224 | 20240807 | 151900 | 1801199600 | 5620 | 5600 | 5630 | 5600 | 1314 |
| 225 | 20240807 | 151800 | 1793830930 | 5620 | 5610 | 5620 | 5600 | 578 |
| 226 | 20240807 | 151700 | 1790590890 | 5620 | 5620 | 5630 | 5600 | 382 |
| 227 | 20240807 | 151600 | 1788450750 | 5610 | 5620 | 5620 | 5610 | 295 |
| 228 | 20240807 | 151500 | 1786795600 | 5630 | 5620 | 5630 | 5610 | 146 |
| 229 | 20240807 | 151400 | 1785975580 | 5630 | 5630 | 5630 | 5620 | 279 |
| 230 | 20240807 | 151300 | 1784407510 | 5630 | 5610 | 5630 | 5610 | 790 |
| 231 | 20240807 | 151200 | 1779968290 | 5620 | 5610 | 5620 | 5610 | 1153 |
| 232 | 20240807 | 151100 | 1773498960 | 5610 | 5610 | 5610 | 5610 | 116 |
| 233 | 20240807 | 151000 | 1772848200 | 5610 | 5610 | 5610 | 5600 | 1356 |
| 234 | 20240807 | 150900 | 1765247290 | 5610 | 5610 | 5620 | 5610 | 361 |
| 235 | 20240807 | 150800 | 1763221970 | 5620 | 5610 | 5620 | 5600 | 391 |
| 236 | 20240807 | 150700 | 1761029190 | 5620 | 5610 | 5620 | 5610 | 1126 |
| 237 | 20240807 | 150600 | 1754712250 | 5620 | 5620 | 5620 | 5610 | 249 |
| 238 | 20240807 | 150500 | 1753315340 | 5610 | 5620 | 5620 | 5610 | 299 |
| 239 | 20240807 | 150400 | 1751637650 | 5610 | 5620 | 5620 | 5610 | 4011 |
| 240 | 20240807 | 150300 | 1729135870 | 5620 | 5620 | 5620 | 5620 | 8 |
| 241 | 20240807 | 150200 | 1729090910 | 5620 | 5610 | 5620 | 5610 | 259 |
| 242 | 20240807 | 150100 | 1727637850 | 5620 | 5620 | 5620 | 5610 | 359 |
| 243 | 20240807 | 150000 | 1725621170 | 5630 | 5630 | 5630 | 5630 | 5 |
| 244 | 20240807 | 145900 | 1725593020 | 5630 | 5620 | 5630 | 5610 | 187 |
| 245 | 20240807 | 145800 | 1724543410 | 5620 | 5620 | 5620 | 5610 | 840 |
| 246 | 20240807 | 145700 | 1719825340 | 5620 | 5620 | 5620 | 5610 | 513 |
| 247 | 20240807 | 145600 | 1716947180 | 5620 | 5620 | 5620 | 5620 | 1098 |
| 248 | 20240807 | 145500 | 1710776420 | 5630 | 5630 | 5630 | 5620 | 199 |
| 249 | 20240807 | 145400 | 1709657930 | 5620 | 5620 | 5630 | 5620 | 349 |
| 250 | 20240807 | 145300 | 1707696490 | 5630 | 5620 | 5630 | 5620 | 1962 |
| 251 | 20240807 | 145200 | 1696670010 | 5620 | 5620 | 5620 | 5620 | 290 |
| 252 | 20240807 | 145100 | 1695040210 | 5630 | 5630 | 5630 | 5620 | 368 |
| 253 | 20240807 | 145000 | 1692969950 | 5630 | 5620 | 5630 | 5620 | 275 |
| 254 | 20240807 | 144900 | 1691424150 | 5630 | 5630 | 5630 | 5630 | 1127 |
| 255 | 20240807 | 144800 | 1685079140 | 5640 | 5620 | 5640 | 5620 | 1462 |
| 256 | 20240807 | 144700 | 1676846560 | 5620 | 5620 | 5620 | 5620 | 101 |
| 257 | 20240807 | 144600 | 1676278940 | 5630 | 5630 | 5630 | 5620 | 373 |
| 258 | 20240807 | 144500 | 1674181910 | 5630 | 5650 | 5650 | 5630 | 277 |
| 259 | 20240807 | 144400 | 1672621630 | 5630 | 5640 | 5640 | 5620 | 520 |
| 260 | 20240807 | 144300 | 1669695220 | 5620 | 5630 | 5630 | 5620 | 371 |
| 261 | 20240807 | 144200 | 1667608980 | 5630 | 5620 | 5630 | 5620 | 249 |
| 262 | 20240807 | 144100 | 1666209430 | 5630 | 5620 | 5630 | 5620 | 963 |
| 263 | 20240807 | 144000 | 1660793830 | 5620 | 5630 | 5630 | 5620 | 125 |
| 264 | 20240807 | 143900 | 1660090980 | 5630 | 5620 | 5640 | 5620 | 795 |
| 265 | 20240807 | 143800 | 1655618120 | 5620 | 5640 | 5640 | 5620 | 1703 |
| 266 | 20240807 | 143700 | 1646035610 | 5630 | 5640 | 5640 | 5630 | 539 |
| 267 | 20240807 | 143600 | 1642997800 | 5640 | 5640 | 5640 | 5640 | 296 |
| 268 | 20240807 | 143500 | 1641328360 | 5640 | 5640 | 5640 | 5640 | 415 |
| 269 | 20240807 | 143400 | 1638987760 | 5650 | 5640 | 5650 | 5640 | 1362 |
| 270 | 20240807 | 143300 | 1631293050 | 5640 | 5640 | 5640 | 5630 | 337 |
| 271 | 20240807 | 143200 | 1629393470 | 5640 | 5640 | 5640 | 5640 | 356 |
| 272 | 20240807 | 143100 | 1627385630 | 5640 | 5640 | 5640 | 5640 | 244 |
| 273 | 20240807 | 143000 | 1626009470 | 5640 | 5650 | 5650 | 5640 | 153 |
| 274 | 20240807 | 142900 | 1625146540 | 5650 | 5650 | 5650 | 5640 | 502 |
| 275 | 20240807 | 142800 | 1622315020 | 5640 | 5650 | 5650 | 5640 | 709 |
| 276 | 20240807 | 142700 | 1618315260 | 5630 | 5640 | 5640 | 5630 | 194 |
| 277 | 20240807 | 142600 | 1617222450 | 5630 | 5630 | 5630 | 5630 | 893 |
| 278 | 20240807 | 142500 | 1612194860 | 5630 | 5630 | 5630 | 5630 | 120 |
| 279 | 20240807 | 142400 | 1611519260 | 5630 | 5630 | 5630 | 5630 | 2475 |
| 280 | 20240807 | 142300 | 1597585010 | 5630 | 5630 | 5630 | 5630 | 134 |
| 281 | 20240807 | 142200 | 1596830590 | 5630 | 5630 | 5630 | 5630 | 641 |
| 282 | 20240807 | 142100 | 1593221760 | 5630 | 5630 | 5640 | 5630 | 251 |
| 283 | 20240807 | 142000 | 1591808590 | 5630 | 5640 | 5650 | 5630 | 589 |
| 284 | 20240807 | 141900 | 1588487520 | 5650 | 5640 | 5650 | 5640 | 272 |
| 285 | 20240807 | 141800 | 1586953340 | 5640 | 5650 | 5650 | 5640 | 111 |
| 286 | 20240807 | 141700 | 1586327200 | 5650 | 5640 | 5650 | 5640 | 260 |
| 287 | 20240807 | 141600 | 1584860790 | 5640 | 5640 | 5640 | 5640 | 191 |
| 288 | 20240807 | 141500 | 1583783550 | 5640 | 5650 | 5650 | 5640 | 259 |
| 289 | 20240807 | 141400 | 1582321820 | 5640 | 5650 | 5650 | 5640 | 444 |
| 290 | 20240807 | 141300 | 1579817560 | 5640 | 5640 | 5640 | 5640 | 171 |
| 291 | 20240807 | 141200 | 1578853120 | 5640 | 5640 | 5640 | 5640 | 268 |
| 292 | 20240807 | 141100 | 1577341600 | 5640 | 5640 | 5640 | 5640 | 155 |
| 293 | 20240807 | 141000 | 1576467400 | 5640 | 5640 | 5640 | 5640 | 136 |
| 294 | 20240807 | 140900 | 1575700360 | 5640 | 5640 | 5640 | 5640 | 152 |
| 295 | 20240807 | 140800 | 1574843080 | 5640 | 5640 | 5640 | 5640 | 229 |
| 296 | 20240807 | 140700 | 1573551520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 297 | 20240807 | 140600 | 1573551520 | 5640 | 5650 | 5650 | 5640 | 295 |
| 298 | 20240807 | 140500 | 1571886400 | 5640 | 5650 | 5650 | 5640 | 337 |
| 299 | 20240807 | 140400 | 1569984700 | 5640 | 5630 | 5640 | 5630 | 144 |
| 300 | 20240807 | 140300 | 1569173720 | 5640 | 5640 | 5640 | 5640 | 91 |
| 301 | 20240807 | 140200 | 1568660480 | 5640 | 5650 | 5650 | 5640 | 448 |
| 302 | 20240807 | 140100 | 1566130740 | 5640 | 5640 | 5650 | 5640 | 385 |
| 303 | 20240807 | 140000 | 1563959330 | 5640 | 5650 | 5650 | 5640 | 205 |
| 304 | 20240807 | 135900 | 1562802450 | 5660 | 5660 | 5660 | 5640 | 202 |
| 305 | 20240807 | 135800 | 1561663020 | 5650 | 5660 | 5660 | 5650 | 301 |
| 306 | 20240807 | 135700 | 1559962360 | 5660 | 5650 | 5660 | 5650 | 213 |
| 307 | 20240807 | 135600 | 1558758900 | 5650 | 5660 | 5660 | 5650 | 156 |
| 308 | 20240807 | 135500 | 1557877490 | 5650 | 5650 | 5650 | 5650 | 262 |
| 309 | 20240807 | 135400 | 1556397190 | 5650 | 5650 | 5650 | 5650 | 357 |
| 310 | 20240807 | 135300 | 1554380140 | 5660 | 5650 | 5660 | 5640 | 873 |
| 311 | 20240807 | 135200 | 1549448450 | 5640 | 5650 | 5650 | 5640 | 211 |
| 312 | 20240807 | 135100 | 1548257660 | 5640 | 5650 | 5650 | 5640 | 129 |
| 313 | 20240807 | 135000 | 1547530050 | 5650 | 5650 | 5650 | 5640 | 151 |
| 314 | 20240807 | 134900 | 1546678220 | 5650 | 5650 | 5650 | 5640 | 206 |
| 315 | 20240807 | 134800 | 1545515800 | 5640 | 5640 | 5640 | 5640 | 101 |
| 316 | 20240807 | 134700 | 1544946160 | 5650 | 5640 | 5650 | 5640 | 399 |
| 317 | 20240807 | 134600 | 1542693190 | 5650 | 5650 | 5650 | 5650 | 38 |
| 318 | 20240807 | 134500 | 1542478490 | 5650 | 5650 | 5650 | 5640 | 5102 |
| 319 | 20240807 | 134400 | 1513664930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 320 | 20240807 | 134300 | 1513664930 | 5650 | 5650 | 5650 | 5650 | 1000 |
| 321 | 20240807 | 134200 | 1508014930 | 5660 | 5660 | 5660 | 5660 | 0 |
| 322 | 20240807 | 134100 | 1508014930 | 5660 | 5660 | 5660 | 5660 | 2 |
| 323 | 20240807 | 134000 | 1508003610 | 5650 | 5650 | 5650 | 5650 | 1000 |
| 324 | 20240807 | 133900 | 1502353610 | 5650 | 5660 | 5660 | 5650 | 243 |
| 325 | 20240807 | 133800 | 1500979730 | 5650 | 5660 | 5660 | 5650 | 228 |
| 326 | 20240807 | 133700 | 1499690460 | 5660 | 5660 | 5660 | 5660 | 52 |
| 327 | 20240807 | 133600 | 1499396140 | 5670 | 5670 | 5670 | 5670 | 0 |
| 328 | 20240807 | 133500 | 1499396140 | 5670 | 5660 | 5670 | 5660 | 64 |
| 329 | 20240807 | 133400 | 1499033850 | 5670 | 5670 | 5670 | 5670 | 1006 |
| 330 | 20240807 | 133300 | 1493329830 | 5660 | 5660 | 5660 | 5660 | 100 |
| 331 | 20240807 | 133200 | 1492763830 | 5660 | 5660 | 5660 | 5660 | 159 |
| 332 | 20240807 | 133100 | 1491863890 | 5660 | 5650 | 5660 | 5640 | 4020 |
| 333 | 20240807 | 133000 | 1469114230 | 5650 | 5650 | 5650 | 5650 | 1032 |
| 334 | 20240807 | 132900 | 1463283430 | 5650 | 5650 | 5650 | 5640 | 1378 |
| 335 | 20240807 | 132800 | 1455503880 | 5650 | 5650 | 5660 | 5650 | 49 |
| 336 | 20240807 | 132700 | 1455227020 | 5660 | 5650 | 5660 | 5650 | 502 |
| 337 | 20240807 | 132600 | 1452386290 | 5660 | 5650 | 5660 | 5650 | 402 |
| 338 | 20240807 | 132500 | 1450111470 | 5650 | 5650 | 5650 | 5650 | 100 |
| 339 | 20240807 | 132400 | 1449546470 | 5650 | 5650 | 5650 | 5650 | 407 |
| 340 | 20240807 | 132300 | 1447246920 | 5650 | 5650 | 5650 | 5640 | 405 |
| 341 | 20240807 | 132200 | 1444959670 | 5640 | 5650 | 5650 | 5640 | 767 |
| 342 | 20240807 | 132100 | 1440626500 | 5640 | 5640 | 5640 | 5640 | 118 |
| 343 | 20240807 | 132000 | 1439960980 | 5630 | 5630 | 5640 | 5630 | 181 |
| 344 | 20240807 | 131900 | 1438940180 | 5640 | 5640 | 5640 | 5640 | 0 |
| 345 | 20240807 | 131800 | 1438940180 | 5640 | 5660 | 5660 | 5640 | 4817 |
| 346 | 20240807 | 131700 | 1411725220 | 5660 | 5660 | 5660 | 5660 | 25 |
| 347 | 20240807 | 131600 | 1411583720 | 5660 | 5660 | 5660 | 5660 | 78 |
| 348 | 20240807 | 131500 | 1411142240 | 5660 | 5660 | 5660 | 5660 | 100 |
| 349 | 20240807 | 131400 | 1410576240 | 5650 | 5650 | 5660 | 5650 | 1202 |
| 350 | 20240807 | 131300 | 1403783940 | 5660 | 5640 | 5660 | 5640 | 1947 |
| 351 | 20240807 | 131200 | 1392780030 | 5650 | 5650 | 5650 | 5650 | 30 |
| 352 | 20240807 | 131100 | 1392610530 | 5640 | 5650 | 5650 | 5630 | 126 |
| 353 | 20240807 | 131000 | 1391900760 | 5650 | 5650 | 5650 | 5650 | 0 |
| 354 | 20240807 | 130900 | 1391900760 | 5650 | 5640 | 5650 | 5640 | 2 |
| 355 | 20240807 | 130800 | 1391889470 | 5630 | 5640 | 5640 | 5630 | 378 |
| 356 | 20240807 | 130700 | 1389759340 | 5640 | 5640 | 5640 | 5640 | 0 |
| 357 | 20240807 | 130600 | 1389759340 | 5640 | 5640 | 5640 | 5640 | 0 |
| 358 | 20240807 | 130500 | 1389759340 | 5640 | 5640 | 5640 | 5640 | 9 |
| 359 | 20240807 | 130400 | 1389708580 | 5640 | 5640 | 5640 | 5640 | 5 |
| 360 | 20240807 | 130300 | 1389680380 | 5640 | 5640 | 5640 | 5640 | 510 |
| 361 | 20240807 | 130200 | 1386803980 | 5640 | 5620 | 5640 | 5620 | 1750 |
| 362 | 20240807 | 130100 | 1376951500 | 5610 | 5620 | 5620 | 5610 | 144 |
| 363 | 20240807 | 130000 | 1376143630 | 5620 | 5620 | 5620 | 5620 | 70 |
| 364 | 20240807 | 125900 | 1375750230 | 5620 | 5630 | 5630 | 5620 | 202 |
| 365 | 20240807 | 125800 | 1374613970 | 5620 | 5620 | 5620 | 5620 | 0 |
| 366 | 20240807 | 125700 | 1374613970 | 5620 | 5630 | 5630 | 5620 | 1636 |
| 367 | 20240807 | 125600 | 1365419400 | 5630 | 5630 | 5630 | 5630 | 1 |
| 368 | 20240807 | 125500 | 1365413770 | 5630 | 5630 | 5630 | 5630 | 0 |
| 369 | 20240807 | 125400 | 1365413770 | 5630 | 5620 | 5630 | 5620 | 21 |
| 370 | 20240807 | 125300 | 1365295740 | 5620 | 5620 | 5620 | 5620 | 200 |
| 371 | 20240807 | 125200 | 1364171740 | 5620 | 5620 | 5630 | 5620 | 332 |
| 372 | 20240807 | 125100 | 1362305880 | 5620 | 5620 | 5620 | 5610 | 7795 |
| 373 | 20240807 | 125000 | 1318541290 | 5620 | 5630 | 5630 | 5620 | 130 |
| 374 | 20240807 | 124900 | 1317810660 | 5640 | 5620 | 5640 | 5620 | 119 |
| 375 | 20240807 | 124800 | 1317141860 | 5620 | 5620 | 5620 | 5620 | 106 |
| 376 | 20240807 | 124700 | 1316546140 | 5620 | 5640 | 5650 | 5620 | 6023 |
| 377 | 20240807 | 124600 | 1282622810 | 5640 | 5660 | 5660 | 5640 | 261 |
| 378 | 20240807 | 124500 | 1281148710 | 5650 | 5650 | 5650 | 5640 | 755 |
| 379 | 20240807 | 124400 | 1276883900 | 5650 | 5650 | 5650 | 5650 | 338 |
| 380 | 20240807 | 124300 | 1274974200 | 5640 | 5650 | 5660 | 5640 | 154 |
| 381 | 20240807 | 124200 | 1274105090 | 5660 | 5640 | 5660 | 5630 | 1350 |
| 382 | 20240807 | 124100 | 1266503260 | 5640 | 5650 | 5660 | 5640 | 2757 |
| 383 | 20240807 | 124000 | 1250939890 | 5650 | 5650 | 5660 | 5650 | 286 |
| 384 | 20240807 | 123900 | 1249323980 | 5660 | 5660 | 5660 | 5660 | 101 |
| 385 | 20240807 | 123800 | 1248752320 | 5650 | 5660 | 5660 | 5650 | 161 |
| 386 | 20240807 | 123700 | 1247842650 | 5660 | 5660 | 5660 | 5650 | 252 |
| 387 | 20240807 | 123600 | 1246418330 | 5650 | 5650 | 5650 | 5650 | 105 |
| 388 | 20240807 | 123500 | 1245825080 | 5650 | 5660 | 5660 | 5650 | 91 |
| 389 | 20240807 | 123400 | 1245310920 | 5650 | 5650 | 5650 | 5650 | 154 |
| 390 | 20240807 | 123300 | 1244440820 | 5660 | 5650 | 5660 | 5650 | 33 |
| 391 | 20240807 | 123200 | 1244254050 | 5660 | 5660 | 5660 | 5660 | 402 |
| 392 | 20240807 | 123100 | 1241978730 | 5660 | 5670 | 5670 | 5660 | 131 |
| 393 | 20240807 | 123000 | 1241237260 | 5670 | 5650 | 5670 | 5650 | 132 |
| 394 | 20240807 | 122900 | 1240491440 | 5660 | 5660 | 5660 | 5660 | 100 |
| 395 | 20240807 | 122800 | 1239925440 | 5650 | 5670 | 5670 | 5650 | 125 |
| 396 | 20240807 | 122700 | 1239218510 | 5660 | 5660 | 5660 | 5660 | 134 |
| 397 | 20240807 | 122600 | 1238460070 | 5660 | 5680 | 5680 | 5660 | 107 |
| 398 | 20240807 | 122500 | 1237853840 | 5670 | 5670 | 5680 | 5660 | 3152 |
| 399 | 20240807 | 122400 | 1220011790 | 5670 | 5660 | 5670 | 5660 | 127 |
| 400 | 20240807 | 122300 | 1219292950 | 5680 | 5670 | 5680 | 5660 | 401 |
| 401 | 20240807 | 122200 | 1217020320 | 5670 | 5670 | 5670 | 5670 | 90 |
| 402 | 20240807 | 122100 | 1216510020 | 5670 | 5680 | 5680 | 5670 | 523 |
| 403 | 20240807 | 122000 | 1213544600 | 5680 | 5680 | 5680 | 5680 | 5 |
| 404 | 20240807 | 121900 | 1213516200 | 5680 | 5680 | 5680 | 5680 | 100 |
| 405 | 20240807 | 121800 | 1212948200 | 5680 | 5680 | 5680 | 5680 | 2 |
| 406 | 20240807 | 121700 | 1212936840 | 5680 | 5670 | 5680 | 5670 | 69 |
| 407 | 20240807 | 121600 | 1212545510 | 5680 | 5690 | 5690 | 5680 | 314 |
| 408 | 20240807 | 121500 | 1210759860 | 5690 | 5690 | 5690 | 5690 | 0 |
| 409 | 20240807 | 121400 | 1210759860 | 5690 | 5690 | 5690 | 5680 | 126 |
| 410 | 20240807 | 121300 | 1210043950 | 5680 | 5670 | 5680 | 5670 | 1256 |
| 411 | 20240807 | 121200 | 1202911130 | 5680 | 5680 | 5680 | 5680 | 204 |
| 412 | 20240807 | 121100 | 1201752410 | 5680 | 5680 | 5680 | 5680 | 1 |
| 413 | 20240807 | 121000 | 1201746730 | 5670 | 5670 | 5670 | 5670 | 297 |
| 414 | 20240807 | 120900 | 1200062740 | 5680 | 5680 | 5680 | 5680 | 2 |
| 415 | 20240807 | 120800 | 1200051380 | 5670 | 5680 | 5680 | 5670 | 8 |
| 416 | 20240807 | 120700 | 1200005970 | 5680 | 5680 | 5680 | 5680 | 50 |
| 417 | 20240807 | 120600 | 1199721970 | 5680 | 5670 | 5680 | 5670 | 31 |
| 418 | 20240807 | 120500 | 1199546190 | 5660 | 5690 | 5690 | 5660 | 178 |
| 419 | 20240807 | 120400 | 1198537140 | 5690 | 5670 | 5690 | 5620 | 7004 |
| 420 | 20240807 | 120300 | 1158877850 | 5670 | 5660 | 5670 | 5660 | 1411 |
| 421 | 20240807 | 120200 | 1150883740 | 5660 | 5670 | 5670 | 5650 | 1225 |
| 422 | 20240807 | 120100 | 1143950810 | 5660 | 5660 | 5660 | 5660 | 4 |
| 423 | 20240807 | 120000 | 1143928170 | 5670 | 5670 | 5670 | 5670 | 1 |
| 424 | 20240807 | 115900 | 1143922500 | 5660 | 5670 | 5670 | 5660 | 67 |
| 425 | 20240807 | 115800 | 1143542620 | 5670 | 5650 | 5670 | 5650 | 2215 |
| 426 | 20240807 | 115700 | 1130991920 | 5650 | 5650 | 5660 | 5650 | 251 |
| 427 | 20240807 | 115600 | 1129573760 | 5660 | 5660 | 5660 | 5660 | 70 |
| 428 | 20240807 | 115500 | 1129177560 | 5660 | 5660 | 5670 | 5650 | 308 |
| 429 | 20240807 | 115400 | 1127435460 | 5670 | 5670 | 5670 | 5670 | 2 |
| 430 | 20240807 | 115300 | 1127424120 | 5650 | 5670 | 5670 | 5650 | 123 |
| 431 | 20240807 | 115200 | 1126728440 | 5660 | 5660 | 5670 | 5660 | 301 |
| 432 | 20240807 | 115100 | 1125024770 | 5670 | 5660 | 5670 | 5660 | 92 |
| 433 | 20240807 | 115000 | 1124504030 | 5660 | 5670 | 5670 | 5660 | 291 |
| 434 | 20240807 | 114900 | 1122855730 | 5670 | 5670 | 5670 | 5670 | 30 |
| 435 | 20240807 | 114800 | 1122685630 | 5660 | 5670 | 5670 | 5660 | 59 |
| 436 | 20240807 | 114700 | 1122351600 | 5670 | 5670 | 5670 | 5670 | 11 |
| 437 | 20240807 | 114600 | 1122289230 | 5670 | 5670 | 5670 | 5670 | 10 |
| 438 | 20240807 | 114500 | 1122232530 | 5660 | 5660 | 5660 | 5660 | 85 |
| 439 | 20240807 | 114400 | 1121751430 | 5660 | 5650 | 5660 | 5650 | 1176 |
| 440 | 20240807 | 114300 | 1115095730 | 5660 | 5650 | 5660 | 5650 | 6 |
| 441 | 20240807 | 114200 | 1115061780 | 5660 | 5640 | 5660 | 5640 | 55 |
| 442 | 20240807 | 114100 | 1114751560 | 5640 | 5650 | 5650 | 5640 | 168 |
| 443 | 20240807 | 114000 | 1113803450 | 5650 | 5640 | 5660 | 5630 | 254 |
| 444 | 20240807 | 113900 | 1112370910 | 5640 | 5640 | 5640 | 5640 | 148 |
| 445 | 20240807 | 113800 | 1111536190 | 5660 | 5650 | 5660 | 5640 | 140 |
| 446 | 20240807 | 113700 | 1110746520 | 5650 | 5650 | 5650 | 5650 | 69 |
| 447 | 20240807 | 113600 | 1110356670 | 5650 | 5640 | 5650 | 5640 | 163 |
| 448 | 20240807 | 113500 | 1109436600 | 5660 | 5660 | 5660 | 5640 | 232 |
| 449 | 20240807 | 113400 | 1108126460 | 5630 | 5660 | 5660 | 5630 | 184 |
| 450 | 20240807 | 113300 | 1107089920 | 5650 | 5660 | 5660 | 5650 | 306 |
| 451 | 20240807 | 113200 | 1105361000 | 5650 | 5640 | 5650 | 5640 | 961 |
| 452 | 20240807 | 113100 | 1099932280 | 5640 | 5650 | 5650 | 5630 | 2024 |
| 453 | 20240807 | 113000 | 1088525720 | 5640 | 5640 | 5660 | 5640 | 216 |
| 454 | 20240807 | 112900 | 1087307450 | 5640 | 5640 | 5640 | 5640 | 0 |
| 455 | 20240807 | 112800 | 1087307450 | 5640 | 5650 | 5660 | 5640 | 197 |
| 456 | 20240807 | 112700 | 1086195750 | 5650 | 5640 | 5650 | 5640 | 197 |
| 457 | 20240807 | 112600 | 1085084170 | 5660 | 5660 | 5660 | 5650 | 133 |
| 458 | 20240807 | 112500 | 1084332690 | 5650 | 5650 | 5650 | 5650 | 197 |
| 459 | 20240807 | 112400 | 1083219640 | 5650 | 5650 | 5650 | 5650 | 237 |
| 460 | 20240807 | 112300 | 1081880590 | 5660 | 5650 | 5660 | 5650 | 176 |
| 461 | 20240807 | 112200 | 1080886180 | 5660 | 5640 | 5660 | 5640 | 148 |
| 462 | 20240807 | 112100 | 1080051160 | 5630 | 5660 | 5660 | 5630 | 130 |
| 463 | 20240807 | 112000 | 1079319200 | 5630 | 5650 | 5650 | 5630 | 125 |
| 464 | 20240807 | 111900 | 1078615430 | 5640 | 5660 | 5660 | 5640 | 134 |
| 465 | 20240807 | 111800 | 1077859620 | 5630 | 5630 | 5640 | 5630 | 627 |
| 466 | 20240807 | 111700 | 1074326410 | 5640 | 5640 | 5640 | 5640 | 2 |
| 467 | 20240807 | 111600 | 1074315130 | 5640 | 5650 | 5650 | 5630 | 2354 |
| 468 | 20240807 | 111500 | 1061040130 | 5640 | 5640 | 5640 | 5640 | 156 |
| 469 | 20240807 | 111400 | 1060160290 | 5650 | 5660 | 5660 | 5650 | 89 |
| 470 | 20240807 | 111300 | 1059657420 | 5650 | 5650 | 5650 | 5650 | 60 |
| 471 | 20240807 | 111200 | 1059318420 | 5650 | 5660 | 5660 | 5650 | 70 |
| 472 | 20240807 | 111100 | 1058922810 | 5660 | 5650 | 5660 | 5640 | 512 |
| 473 | 20240807 | 111000 | 1056035100 | 5650 | 5650 | 5650 | 5650 | 59 |
| 474 | 20240807 | 110900 | 1055701750 | 5650 | 5660 | 5660 | 5650 | 34 |
| 475 | 20240807 | 110800 | 1055509610 | 5650 | 5650 | 5650 | 5650 | 1831 |
| 476 | 20240807 | 110700 | 1045164460 | 5650 | 5650 | 5650 | 5650 | 4 |
| 477 | 20240807 | 110600 | 1045141860 | 5650 | 5650 | 5650 | 5650 | 4 |
| 478 | 20240807 | 110500 | 1045119260 | 5650 | 5650 | 5650 | 5650 | 150 |
| 479 | 20240807 | 110400 | 1044271760 | 5660 | 5660 | 5660 | 5660 | 2 |
| 480 | 20240807 | 110300 | 1044260440 | 5650 | 5650 | 5650 | 5650 | 204 |
| 481 | 20240807 | 110200 | 1043107840 | 5660 | 5680 | 5680 | 5660 | 3245 |
| 482 | 20240807 | 110100 | 1024710230 | 5680 | 5680 | 5680 | 5680 | 2000 |
| 483 | 20240807 | 110000 | 1013350230 | 5680 | 5680 | 5680 | 5680 | 1324 |
| 484 | 20240807 | 105900 | 1005829910 | 5690 | 5650 | 5690 | 5650 | 4331 |
| 485 | 20240807 | 105800 | 981276480 | 5650 | 5640 | 5650 | 5640 | 2376 |
| 486 | 20240807 | 105700 | 967858150 | 5640 | 5650 | 5650 | 5640 | 271 |
| 487 | 20240807 | 105600 | 966329670 | 5630 | 5640 | 5640 | 5630 | 200 |
| 488 | 20240807 | 105500 | 965202660 | 5650 | 5630 | 5650 | 5630 | 77 |
| 489 | 20240807 | 105400 | 964768370 | 5640 | 5640 | 5640 | 5640 | 2653 |
| 490 | 20240807 | 105300 | 949805450 | 5640 | 5630 | 5640 | 5630 | 344 |
| 491 | 20240807 | 105200 | 947865320 | 5640 | 5640 | 5640 | 5640 | 474 |
| 492 | 20240807 | 105100 | 945191960 | 5620 | 5640 | 5640 | 5620 | 927 |
| 493 | 20240807 | 105000 | 939963800 | 5640 | 5630 | 5640 | 5620 | 23 |
| 494 | 20240807 | 104900 | 939834470 | 5620 | 5620 | 5640 | 5610 | 1073 |
| 495 | 20240807 | 104800 | 933784220 | 5630 | 5640 | 5640 | 5630 | 107 |
| 496 | 20240807 | 104700 | 933181800 | 5630 | 5620 | 5630 | 5620 | 2070 |
| 497 | 20240807 | 104600 | 921547480 | 5610 | 5620 | 5620 | 5610 | 579 |
| 498 | 20240807 | 104500 | 918293700 | 5620 | 5620 | 5620 | 5610 | 988 |
| 499 | 20240807 | 104400 | 912742030 | 5620 | 5610 | 5620 | 5610 | 713 |
| 500 | 20240807 | 104300 | 908742070 | 5610 | 5620 | 5620 | 5610 | 647 |
| 501 | 20240807 | 104200 | 905112390 | 5610 | 5600 | 5610 | 5590 | 1216 |
| 502 | 20240807 | 104100 | 898303540 | 5590 | 5600 | 5600 | 5590 | 175 |
| 503 | 20240807 | 104000 | 897325050 | 5610 | 5600 | 5610 | 5590 | 112 |
| 504 | 20240807 | 103900 | 896698900 | 5590 | 5590 | 5600 | 5590 | 221 |
| 505 | 20240807 | 103800 | 895463400 | 5600 | 5600 | 5620 | 5590 | 165 |
| 506 | 20240807 | 103700 | 894540640 | 5600 | 5600 | 5600 | 5600 | 227 |
| 507 | 20240807 | 103600 | 893269440 | 5600 | 5610 | 5620 | 5600 | 340 |
| 508 | 20240807 | 103500 | 891361800 | 5620 | 5610 | 5620 | 5600 | 120 |
| 509 | 20240807 | 103400 | 890689600 | 5610 | 5600 | 5610 | 5600 | 565 |
| 510 | 20240807 | 103300 | 887521000 | 5600 | 5600 | 5610 | 5590 | 187 |
| 511 | 20240807 | 103200 | 886474840 | 5600 | 5600 | 5610 | 5600 | 920 |
| 512 | 20240807 | 103100 | 881322780 | 5610 | 5600 | 5620 | 5600 | 370 |
| 513 | 20240807 | 103000 | 879250580 | 5600 | 5610 | 5610 | 5600 | 333 |
| 514 | 20240807 | 102900 | 877384840 | 5600 | 5610 | 5610 | 5600 | 2309 |
| 515 | 20240807 | 102800 | 864450340 | 5610 | 5610 | 5620 | 5610 | 404 |
| 516 | 20240807 | 102700 | 862183880 | 5620 | 5610 | 5620 | 5610 | 510 |
| 517 | 20240807 | 102600 | 859322570 | 5610 | 5610 | 5610 | 5600 | 1125 |
| 518 | 20240807 | 102500 | 853012900 | 5600 | 5610 | 5610 | 5600 | 273 |
| 519 | 20240807 | 102400 | 851483160 | 5600 | 5610 | 5610 | 5600 | 158 |
| 520 | 20240807 | 102300 | 850598340 | 5600 | 5600 | 5600 | 5600 | 230 |
| 521 | 20240807 | 102200 | 849310340 | 5590 | 5610 | 5610 | 5590 | 178 |
| 522 | 20240807 | 102100 | 848314900 | 5590 | 5600 | 5620 | 5590 | 551 |
| 523 | 20240807 | 102000 | 845230310 | 5600 | 5610 | 5610 | 5600 | 241 |
| 524 | 20240807 | 101900 | 843879840 | 5620 | 5610 | 5620 | 5610 | 121 |
| 525 | 20240807 | 101800 | 843201010 | 5630 | 5610 | 5630 | 5600 | 141 |
| 526 | 20240807 | 101700 | 842411320 | 5590 | 5590 | 5630 | 5590 | 2279 |
| 527 | 20240807 | 101600 | 829601910 | 5600 | 5590 | 5600 | 5590 | 778 |
| 528 | 20240807 | 101500 | 825249720 | 5580 | 5590 | 5600 | 5580 | 1039 |
| 529 | 20240807 | 101400 | 819435500 | 5590 | 5590 | 5600 | 5580 | 249 |
| 530 | 20240807 | 101300 | 818045040 | 5600 | 5600 | 5600 | 5590 | 539 |
| 531 | 20240807 | 101200 | 815031130 | 5610 | 5610 | 5620 | 5600 | 2317 |
| 532 | 20240807 | 101100 | 802055840 | 5600 | 5610 | 5610 | 5600 | 158 |
| 533 | 20240807 | 101000 | 801170970 | 5610 | 5630 | 5630 | 5600 | 745 |
| 534 | 20240807 | 100900 | 796998420 | 5600 | 5620 | 5630 | 5600 | 344 |
| 535 | 20240807 | 100800 | 795069610 | 5620 | 5620 | 5630 | 5620 | 665 |
| 536 | 20240807 | 100700 | 791332230 | 5630 | 5640 | 5640 | 5630 | 6173 |
| 537 | 20240807 | 100600 | 756573660 | 5640 | 5630 | 5640 | 5630 | 469 |
| 538 | 20240807 | 100500 | 753932820 | 5640 | 5630 | 5640 | 5620 | 698 |
| 539 | 20240807 | 100400 | 750003960 | 5630 | 5630 | 5630 | 5620 | 294 |
| 540 | 20240807 | 100300 | 748351060 | 5630 | 5630 | 5640 | 5610 | 2670 |
| 541 | 20240807 | 100200 | 733351370 | 5630 | 5630 | 5640 | 5620 | 1266 |
| 542 | 20240807 | 100100 | 726230360 | 5620 | 5630 | 5630 | 5620 | 350 |
| 543 | 20240807 | 100000 | 724262290 | 5630 | 5620 | 5630 | 5610 | 508 |
| 544 | 20240807 | 095900 | 721405460 | 5630 | 5620 | 5630 | 5620 | 214 |
| 545 | 20240807 | 095800 | 720202730 | 5610 | 5630 | 5630 | 5610 | 278 |
| 546 | 20240807 | 095700 | 718642450 | 5630 | 5640 | 5650 | 5620 | 985 |
| 547 | 20240807 | 095600 | 713099390 | 5640 | 5650 | 5650 | 5640 | 168 |
| 548 | 20240807 | 095500 | 712151370 | 5650 | 5650 | 5650 | 5650 | 1 |
| 549 | 20240807 | 095400 | 712145720 | 5630 | 5630 | 5630 | 5630 | 0 |
| 550 | 20240807 | 095300 | 712145720 | 5630 | 5650 | 5650 | 5630 | 211 |
| 551 | 20240807 | 095200 | 710955530 | 5640 | 5640 | 5640 | 5640 | 80 |
| 552 | 20240807 | 095100 | 710504330 | 5650 | 5630 | 5650 | 5630 | 1166 |
| 553 | 20240807 | 095000 | 703938550 | 5660 | 5640 | 5660 | 5630 | 42 |
| 554 | 20240807 | 094900 | 703701750 | 5670 | 5640 | 5670 | 5640 | 428 |
| 555 | 20240807 | 094800 | 701281780 | 5650 | 5660 | 5660 | 5650 | 1452 |
| 556 | 20240807 | 094700 | 693067920 | 5660 | 5640 | 5660 | 5640 | 63 |
| 557 | 20240807 | 094600 | 692712520 | 5640 | 5660 | 5660 | 5640 | 774 |
| 558 | 20240807 | 094500 | 688345100 | 5660 | 5650 | 5660 | 5650 | 100 |
| 559 | 20240807 | 094400 | 687780030 | 5660 | 5660 | 5660 | 5650 | 4928 |
| 560 | 20240807 | 094300 | 659926990 | 5660 | 5640 | 5660 | 5640 | 3566 |
| 561 | 20240807 | 094200 | 639755100 | 5650 | 5640 | 5650 | 5630 | 1303 |
| 562 | 20240807 | 094100 | 632406650 | 5650 | 5650 | 5650 | 5650 | 1 |
| 563 | 20240807 | 094000 | 632401000 | 5620 | 5640 | 5640 | 5620 | 10 |
| 564 | 20240807 | 093900 | 632344640 | 5640 | 5660 | 5670 | 5640 | 3614 |
| 565 | 20240807 | 093800 | 611936840 | 5670 | 5660 | 5670 | 5660 | 331 |
| 566 | 20240807 | 093700 | 610063320 | 5660 | 5650 | 5670 | 5650 | 717 |
| 567 | 20240807 | 093600 | 606005940 | 5670 | 5670 | 5670 | 5650 | 991 |
| 568 | 20240807 | 093500 | 600394060 | 5690 | 5680 | 5690 | 5680 | 2253 |
| 569 | 20240807 | 093400 | 587596410 | 5670 | 5670 | 5680 | 5660 | 1171 |
| 570 | 20240807 | 093300 | 580947270 | 5680 | 5680 | 5690 | 5670 | 537 |
| 571 | 20240807 | 093200 | 577896770 | 5690 | 5660 | 5690 | 5660 | 3511 |
| 572 | 20240807 | 093100 | 557977300 | 5660 | 5650 | 5660 | 5650 | 729 |
| 573 | 20240807 | 093000 | 553858360 | 5660 | 5650 | 5660 | 5650 | 2252 |
| 574 | 20240807 | 092900 | 541129290 | 5650 | 5650 | 5650 | 5640 | 873 |
| 575 | 20240807 | 092800 | 536198350 | 5640 | 5640 | 5660 | 5640 | 4187 |
| 576 | 20240807 | 092700 | 512581730 | 5650 | 5650 | 5650 | 5640 | 1541 |
| 577 | 20240807 | 092600 | 503877240 | 5640 | 5620 | 5640 | 5620 | 2476 |
| 578 | 20240807 | 092500 | 489920200 | 5640 | 5620 | 5640 | 5620 | 2 |
| 579 | 20240807 | 092400 | 489908940 | 5630 | 5630 | 5640 | 5630 | 60 |
| 580 | 20240807 | 092300 | 489571120 | 5640 | 5630 | 5640 | 5630 | 684 |
| 581 | 20240807 | 092200 | 485720180 | 5610 | 5630 | 5630 | 5600 | 6008 |
| 582 | 20240807 | 092100 | 452039440 | 5630 | 5630 | 5640 | 5630 | 1460 |
| 583 | 20240807 | 092000 | 443819410 | 5640 | 5610 | 5640 | 5600 | 3562 |
| 584 | 20240807 | 091900 | 423792460 | 5600 | 5620 | 5620 | 5600 | 4862 |
| 585 | 20240807 | 091800 | 396531230 | 5620 | 5630 | 5630 | 5620 | 282 |
| 586 | 20240807 | 091700 | 394946380 | 5590 | 5600 | 5630 | 5590 | 3713 |
| 587 | 20240807 | 091600 | 374144870 | 5590 | 5600 | 5610 | 5580 | 3832 |
| 588 | 20240807 | 091500 | 352732280 | 5600 | 5600 | 5600 | 5600 | 1 |
| 589 | 20240807 | 091400 | 352726680 | 5600 | 5610 | 5610 | 5600 | 1574 |
| 590 | 20240807 | 091300 | 343907100 | 5610 | 5610 | 5630 | 5610 | 164 |
| 591 | 20240807 | 091200 | 342985590 | 5620 | 5630 | 5640 | 5610 | 1897 |
| 592 | 20240807 | 091100 | 332317210 | 5630 | 5610 | 5630 | 5600 | 966 |
| 593 | 20240807 | 091000 | 326891320 | 5610 | 5620 | 5620 | 5590 | 3132 |
| 594 | 20240807 | 090900 | 309342000 | 5620 | 5620 | 5630 | 5610 | 542 |
| 595 | 20240807 | 090800 | 306295190 | 5610 | 5620 | 5620 | 5590 | 1589 |
| 596 | 20240807 | 090700 | 297394760 | 5630 | 5630 | 5630 | 5600 | 6322 |
| 597 | 20240807 | 090600 | 261929460 | 5630 | 5640 | 5640 | 5600 | 2237 |
| 598 | 20240807 | 090500 | 249365790 | 5630 | 5600 | 5630 | 5590 | 2395 |
| 599 | 20240807 | 090400 | 235927760 | 5590 | 5640 | 5640 | 5560 | 2248 |
| 600 | 20240807 | 090300 | 223368020 | 5610 | 5550 | 5640 | 5550 | 8776 |
| 601 | 20240807 | 090200 | 174464670 | 5540 | 5550 | 5570 | 5540 | 2756 |
| 602 | 20240807 | 090100 | 159148990 | 5570 | 5540 | 5570 | 5520 | 4017 |
| 603 | 20240807 | 090000 | 136905080 | 5530 | 5500 | 5580 | 5500 | 24755 |