29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 190100 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 23811 |
| 3 | 20240808 | 190000 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20240808 | 185900 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20240808 | 185800 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20240808 | 185700 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20240808 | 185600 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20240808 | 185500 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20240808 | 185400 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20240808 | 185300 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20240808 | 185200 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20240808 | 185100 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20240808 | 185000 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20240808 | 184900 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20240808 | 184800 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20240808 | 184700 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20240808 | 184600 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20240808 | 184500 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20240808 | 184400 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20240808 | 184300 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20240808 | 184200 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20240808 | 184100 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20240808 | 184000 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20240808 | 183900 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20240808 | 183800 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20240808 | 183700 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20240808 | 183600 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20240808 | 183500 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20240808 | 183400 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20240808 | 183300 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20240808 | 183200 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20240808 | 183100 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 23811 |
| 33 | 20240808 | 183000 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20240808 | 182900 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20240808 | 182800 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20240808 | 182700 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20240808 | 182600 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20240808 | 182500 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20240808 | 182400 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20240808 | 182300 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20240808 | 182200 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20240808 | 182100 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20240808 | 182000 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20240808 | 181900 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20240808 | 181800 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20240808 | 181700 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20240808 | 181600 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20240808 | 181500 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20240808 | 181400 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20240808 | 181300 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20240808 | 181200 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20240808 | 181100 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20240808 | 181000 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20240808 | 180900 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20240808 | 180800 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20240808 | 180700 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20240808 | 180600 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20240808 | 180500 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20240808 | 180400 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20240808 | 180300 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20240808 | 180200 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20240808 | 180100 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 23811 |
| 63 | 20240808 | 180000 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20240808 | 175900 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20240808 | 175800 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20240808 | 175700 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20240808 | 175600 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20240808 | 175500 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20240808 | 175400 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20240808 | 175300 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20240808 | 175200 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20240808 | 175100 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20240808 | 175000 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20240808 | 174900 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20240808 | 174800 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20240808 | 174700 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20240808 | 174600 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20240808 | 174500 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20240808 | 174400 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20240808 | 174300 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20240808 | 174200 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20240808 | 174100 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20240808 | 174000 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20240808 | 173900 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20240808 | 173800 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20240808 | 173700 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20240808 | 173600 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20240808 | 173500 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20240808 | 173400 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20240808 | 173300 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20240808 | 173200 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20240808 | 173100 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 23811 |
| 93 | 20240808 | 173000 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20240808 | 172900 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20240808 | 172800 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20240808 | 172700 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20240808 | 172600 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20240808 | 172500 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20240808 | 172400 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20240808 | 172300 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20240808 | 172200 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20240808 | 172100 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20240808 | 172000 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20240808 | 171900 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20240808 | 171800 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20240808 | 171700 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20240808 | 171600 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20240808 | 171500 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20240808 | 171400 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20240808 | 171300 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20240808 | 171200 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20240808 | 171100 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20240808 | 171000 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20240808 | 170900 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20240808 | 170800 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20240808 | 170700 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20240808 | 170600 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20240808 | 170500 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20240808 | 170400 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20240808 | 170300 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20240808 | 170200 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20240808 | 170100 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 23811 |
| 123 | 20240808 | 170000 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20240808 | 165900 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20240808 | 165800 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20240808 | 165700 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20240808 | 165600 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20240808 | 165500 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20240808 | 165400 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20240808 | 165300 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20240808 | 165200 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20240808 | 165100 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20240808 | 165000 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20240808 | 164900 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20240808 | 164800 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20240808 | 164700 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20240808 | 164600 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20240808 | 164500 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20240808 | 164400 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20240808 | 164300 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20240808 | 164200 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20240808 | 164100 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20240808 | 164000 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20240808 | 163900 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20240808 | 163800 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20240808 | 163700 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20240808 | 163600 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20240808 | 163500 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20240808 | 163400 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20240808 | 163300 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20240808 | 163200 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20240808 | 163100 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 23811 |
| 153 | 20240808 | 163000 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20240808 | 162900 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20240808 | 162800 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20240808 | 162700 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20240808 | 162600 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20240808 | 162500 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20240808 | 162400 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20240808 | 162300 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20240808 | 162200 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20240808 | 162100 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20240808 | 162000 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20240808 | 161900 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20240808 | 161800 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20240808 | 161700 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20240808 | 161600 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20240808 | 161500 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20240808 | 161400 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20240808 | 161300 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20240808 | 161200 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20240808 | 161100 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20240808 | 161000 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20240808 | 160900 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20240808 | 160800 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20240808 | 160700 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20240808 | 160600 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20240808 | 160500 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20240808 | 160400 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20240808 | 160300 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20240808 | 160200 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20240808 | 160100 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 23811 |
| 183 | 20240808 | 160000 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20240808 | 155900 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20240808 | 155800 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20240808 | 155700 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20240808 | 155600 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20240808 | 155500 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20240808 | 155400 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20240808 | 155300 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 191 | 20240808 | 155200 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 192 | 20240808 | 155100 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 193 | 20240808 | 155000 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 194 | 20240808 | 154900 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 195 | 20240808 | 154800 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 196 | 20240808 | 154700 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 197 | 20240808 | 154600 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 198 | 20240808 | 154500 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 199 | 20240808 | 154400 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 200 | 20240808 | 154300 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 201 | 20240808 | 154200 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 202 | 20240808 | 154100 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 203 | 20240808 | 154000 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 204 | 20240808 | 153900 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 205 | 20240808 | 153800 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 206 | 20240808 | 153700 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 207 | 20240808 | 153600 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 208 | 20240808 | 153500 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 209 | 20240808 | 153400 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 210 | 20240808 | 153300 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 211 | 20240808 | 153200 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 212 | 20240808 | 153100 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 23811 |
| 213 | 20240808 | 153000 | 1339791640 | 5700 | 5700 | 5700 | 5700 | 23811 |
| 214 | 20240808 | 152900 | 1204068940 | 5650 | 5650 | 5650 | 5650 | 0 |
| 215 | 20240808 | 152800 | 1204068940 | 5650 | 5650 | 5650 | 5650 | 0 |
| 216 | 20240808 | 152700 | 1204068940 | 5650 | 5650 | 5650 | 5650 | 0 |
| 217 | 20240808 | 152600 | 1204068940 | 5650 | 5650 | 5650 | 5650 | 0 |
| 218 | 20240808 | 152500 | 1204068940 | 5650 | 5650 | 5650 | 5650 | 0 |
| 219 | 20240808 | 152400 | 1204068940 | 5650 | 5650 | 5650 | 5650 | 0 |
| 220 | 20240808 | 152300 | 1204068940 | 5650 | 5650 | 5650 | 5650 | 0 |
| 221 | 20240808 | 152200 | 1204068940 | 5650 | 5650 | 5650 | 5650 | 0 |
| 222 | 20240808 | 152100 | 1204068940 | 5650 | 5650 | 5650 | 5650 | 0 |
| 223 | 20240808 | 152000 | 1204068940 | 5650 | 5650 | 5650 | 5650 | 0 |
| 224 | 20240808 | 151900 | 1204068940 | 5650 | 5630 | 5650 | 5620 | 653 |
| 225 | 20240808 | 151800 | 1200389380 | 5630 | 5630 | 5630 | 5620 | 103 |
| 226 | 20240808 | 151700 | 1199810470 | 5630 | 5620 | 5630 | 5620 | 504 |
| 227 | 20240808 | 151600 | 1196977970 | 5620 | 5640 | 5640 | 5620 | 258 |
| 228 | 20240808 | 151500 | 1195526860 | 5630 | 5640 | 5640 | 5630 | 439 |
| 229 | 20240808 | 151400 | 1193055140 | 5640 | 5640 | 5640 | 5640 | 2 |
| 230 | 20240808 | 151300 | 1193043860 | 5640 | 5640 | 5640 | 5620 | 114 |
| 231 | 20240808 | 151200 | 1192402980 | 5640 | 5640 | 5640 | 5620 | 565 |
| 232 | 20240808 | 151100 | 1189225880 | 5630 | 5640 | 5640 | 5620 | 207 |
| 233 | 20240808 | 151000 | 1188061050 | 5640 | 5630 | 5640 | 5630 | 22 |
| 234 | 20240808 | 150900 | 1187937180 | 5630 | 5640 | 5640 | 5630 | 118 |
| 235 | 20240808 | 150800 | 1187272660 | 5640 | 5640 | 5640 | 5640 | 4 |
| 236 | 20240808 | 150700 | 1187250100 | 5640 | 5640 | 5640 | 5640 | 29 |
| 237 | 20240808 | 150600 | 1187086540 | 5640 | 5640 | 5640 | 5620 | 155 |
| 238 | 20240808 | 150500 | 1186214580 | 5630 | 5620 | 5640 | 5620 | 77 |
| 239 | 20240808 | 150400 | 1185781060 | 5620 | 5610 | 5620 | 5610 | 690 |
| 240 | 20240808 | 150300 | 1181907160 | 5620 | 5620 | 5620 | 5620 | 1520 |
| 241 | 20240808 | 150200 | 1173364760 | 5620 | 5640 | 5640 | 5620 | 1301 |
| 242 | 20240808 | 150100 | 1166045240 | 5630 | 5630 | 5640 | 5630 | 1287 |
| 243 | 20240808 | 150000 | 1158799420 | 5630 | 5630 | 5630 | 5630 | 22 |
| 244 | 20240808 | 145900 | 1158675560 | 5630 | 5630 | 5630 | 5620 | 2055 |
| 245 | 20240808 | 145800 | 1147123980 | 5630 | 5650 | 5650 | 5630 | 1061 |
| 246 | 20240808 | 145700 | 1141150520 | 5640 | 5640 | 5650 | 5630 | 531 |
| 247 | 20240808 | 145600 | 1138158160 | 5650 | 5640 | 5650 | 5640 | 105 |
| 248 | 20240808 | 145500 | 1137565930 | 5650 | 5650 | 5650 | 5650 | 1 |
| 249 | 20240808 | 145400 | 1137560280 | 5650 | 5660 | 5660 | 5640 | 394 |
| 250 | 20240808 | 145300 | 1135335660 | 5660 | 5660 | 5660 | 5660 | 1 |
| 251 | 20240808 | 145200 | 1135330000 | 5660 | 5640 | 5660 | 5630 | 571 |
| 252 | 20240808 | 145100 | 1132111160 | 5660 | 5640 | 5660 | 5640 | 80 |
| 253 | 20240808 | 145000 | 1131658960 | 5660 | 5660 | 5660 | 5660 | 5 |
| 254 | 20240808 | 144900 | 1131630660 | 5660 | 5640 | 5660 | 5640 | 3 |
| 255 | 20240808 | 144800 | 1131613720 | 5640 | 5640 | 5640 | 5640 | 20 |
| 256 | 20240808 | 144700 | 1131500920 | 5660 | 5650 | 5660 | 5650 | 286 |
| 257 | 20240808 | 144600 | 1129885010 | 5650 | 5630 | 5650 | 5630 | 590 |
| 258 | 20240808 | 144500 | 1126563290 | 5650 | 5630 | 5660 | 5630 | 40 |
| 259 | 20240808 | 144400 | 1126338040 | 5630 | 5640 | 5640 | 5630 | 690 |
| 260 | 20240808 | 144300 | 1122450930 | 5650 | 5640 | 5650 | 5640 | 504 |
| 261 | 20240808 | 144200 | 1119608330 | 5650 | 5650 | 5660 | 5650 | 343 |
| 262 | 20240808 | 144100 | 1117670320 | 5660 | 5660 | 5660 | 5660 | 1 |
| 263 | 20240808 | 144000 | 1117664660 | 5660 | 5670 | 5670 | 5660 | 345 |
| 264 | 20240808 | 143900 | 1115711920 | 5650 | 5660 | 5660 | 5650 | 823 |
| 265 | 20240808 | 143800 | 1111056170 | 5660 | 5660 | 5670 | 5650 | 105 |
| 266 | 20240808 | 143700 | 1110461860 | 5660 | 5670 | 5670 | 5660 | 211 |
| 267 | 20240808 | 143600 | 1109267590 | 5670 | 5660 | 5670 | 5660 | 141 |
| 268 | 20240808 | 143500 | 1108469500 | 5660 | 5650 | 5660 | 5650 | 30 |
| 269 | 20240808 | 143400 | 1108299720 | 5650 | 5660 | 5660 | 5650 | 844 |
| 270 | 20240808 | 143300 | 1103525650 | 5670 | 5660 | 5670 | 5660 | 242 |
| 271 | 20240808 | 143200 | 1102155810 | 5660 | 5660 | 5670 | 5660 | 147 |
| 272 | 20240808 | 143100 | 1101323770 | 5650 | 5650 | 5650 | 5650 | 2 |
| 273 | 20240808 | 143000 | 1101312470 | 5660 | 5660 | 5660 | 5660 | 1 |
| 274 | 20240808 | 142900 | 1101306810 | 5660 | 5660 | 5670 | 5660 | 24 |
| 275 | 20240808 | 142800 | 1101170940 | 5660 | 5660 | 5660 | 5650 | 122 |
| 276 | 20240808 | 142700 | 1100481040 | 5660 | 5660 | 5660 | 5660 | 502 |
| 277 | 20240808 | 142600 | 1097639720 | 5660 | 5660 | 5660 | 5660 | 4 |
| 278 | 20240808 | 142500 | 1097617080 | 5660 | 5650 | 5660 | 5650 | 2 |
| 279 | 20240808 | 142400 | 1097605770 | 5640 | 5660 | 5660 | 5640 | 3 |
| 280 | 20240808 | 142300 | 1097588830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 281 | 20240808 | 142200 | 1097588830 | 5660 | 5670 | 5670 | 5640 | 1497 |
| 282 | 20240808 | 142100 | 1089120020 | 5670 | 5670 | 5670 | 5660 | 955 |
| 283 | 20240808 | 142000 | 1083707460 | 5670 | 5680 | 5680 | 5670 | 143 |
| 284 | 20240808 | 141900 | 1082896640 | 5680 | 5680 | 5680 | 5680 | 3 |
| 285 | 20240808 | 141800 | 1082879600 | 5660 | 5660 | 5660 | 5660 | 0 |
| 286 | 20240808 | 141700 | 1082879600 | 5660 | 5660 | 5660 | 5660 | 2 |
| 287 | 20240808 | 141600 | 1082868280 | 5670 | 5680 | 5680 | 5670 | 119 |
| 288 | 20240808 | 141500 | 1082193540 | 5670 | 5670 | 5680 | 5670 | 326 |
| 289 | 20240808 | 141400 | 1080344790 | 5660 | 5670 | 5670 | 5660 | 334 |
| 290 | 20240808 | 141300 | 1078451030 | 5670 | 5670 | 5670 | 5670 | 332 |
| 291 | 20240808 | 141200 | 1076568590 | 5670 | 5670 | 5670 | 5670 | 3 |
| 292 | 20240808 | 141100 | 1076551580 | 5670 | 5660 | 5670 | 5660 | 289 |
| 293 | 20240808 | 141000 | 1074915830 | 5660 | 5660 | 5660 | 5660 | 3 |
| 294 | 20240808 | 140900 | 1074898850 | 5670 | 5670 | 5670 | 5670 | 0 |
| 295 | 20240808 | 140800 | 1074898850 | 5670 | 5660 | 5670 | 5660 | 122 |
| 296 | 20240808 | 140700 | 1074208290 | 5650 | 5660 | 5670 | 5650 | 403 |
| 297 | 20240808 | 140600 | 1071930320 | 5660 | 5650 | 5660 | 5650 | 127 |
| 298 | 20240808 | 140500 | 1071212070 | 5670 | 5670 | 5670 | 5670 | 92 |
| 299 | 20240808 | 140400 | 1070690430 | 5660 | 5650 | 5660 | 5650 | 1163 |
| 300 | 20240808 | 140300 | 1064114200 | 5640 | 5650 | 5650 | 5640 | 3 |
| 301 | 20240808 | 140200 | 1064097270 | 5650 | 5650 | 5650 | 5650 | 81 |
| 302 | 20240808 | 140100 | 1063639620 | 5650 | 5650 | 5650 | 5650 | 3 |
| 303 | 20240808 | 140000 | 1063622670 | 5640 | 5630 | 5640 | 5620 | 1048 |
| 304 | 20240808 | 135900 | 1057722440 | 5620 | 5620 | 5620 | 5620 | 1464 |
| 305 | 20240808 | 135800 | 1049494760 | 5620 | 5630 | 5630 | 5620 | 580 |
| 306 | 20240808 | 135700 | 1046235120 | 5620 | 5610 | 5620 | 5610 | 1008 |
| 307 | 20240808 | 135600 | 1040573120 | 5620 | 5620 | 5620 | 5620 | 0 |
| 308 | 20240808 | 135500 | 1040573120 | 5620 | 5620 | 5620 | 5620 | 1 |
| 309 | 20240808 | 135400 | 1040567500 | 5620 | 5610 | 5620 | 5610 | 4 |
| 310 | 20240808 | 135300 | 1040545030 | 5610 | 5610 | 5620 | 5610 | 105 |
| 311 | 20240808 | 135200 | 1039955960 | 5620 | 5620 | 5620 | 5620 | 0 |
| 312 | 20240808 | 135100 | 1039955960 | 5620 | 5630 | 5630 | 5620 | 89 |
| 313 | 20240808 | 135000 | 1039455740 | 5620 | 5630 | 5630 | 5620 | 436 |
| 314 | 20240808 | 134900 | 1037005090 | 5630 | 5630 | 5630 | 5630 | 0 |
| 315 | 20240808 | 134800 | 1037005090 | 5630 | 5630 | 5630 | 5630 | 1 |
| 316 | 20240808 | 134700 | 1036999460 | 5630 | 5630 | 5630 | 5630 | 132 |
| 317 | 20240808 | 134600 | 1036256300 | 5620 | 5640 | 5640 | 5620 | 3 |
| 318 | 20240808 | 134500 | 1036239420 | 5630 | 5630 | 5630 | 5630 | 148 |
| 319 | 20240808 | 134400 | 1035406180 | 5640 | 5640 | 5640 | 5640 | 7 |
| 320 | 20240808 | 134300 | 1035366700 | 5640 | 5630 | 5640 | 5630 | 4 |
| 321 | 20240808 | 134200 | 1035344170 | 5640 | 5640 | 5640 | 5640 | 1 |
| 322 | 20240808 | 134100 | 1035338530 | 5640 | 5630 | 5640 | 5630 | 548 |
| 323 | 20240808 | 134000 | 1032252440 | 5620 | 5630 | 5630 | 5610 | 587 |
| 324 | 20240808 | 133900 | 1028953150 | 5630 | 5620 | 5630 | 5620 | 57 |
| 325 | 20240808 | 133800 | 1028632260 | 5630 | 5640 | 5640 | 5630 | 595 |
| 326 | 20240808 | 133700 | 1025282400 | 5630 | 5640 | 5640 | 5630 | 460 |
| 327 | 20240808 | 133600 | 1022692570 | 5630 | 5630 | 5630 | 5630 | 2 |
| 328 | 20240808 | 133500 | 1022681310 | 5640 | 5640 | 5640 | 5640 | 2 |
| 329 | 20240808 | 133400 | 1022670030 | 5640 | 5650 | 5650 | 5640 | 268 |
| 330 | 20240808 | 133300 | 1021158490 | 5650 | 5650 | 5650 | 5650 | 4 |
| 331 | 20240808 | 133200 | 1021135890 | 5630 | 5630 | 5630 | 5630 | 3 |
| 332 | 20240808 | 133100 | 1021119000 | 5650 | 5650 | 5650 | 5650 | 166 |
| 333 | 20240808 | 133000 | 1020181100 | 5650 | 5640 | 5650 | 5640 | 342 |
| 334 | 20240808 | 132900 | 1018251950 | 5650 | 5650 | 5650 | 5640 | 4 |
| 335 | 20240808 | 132800 | 1018229370 | 5650 | 5650 | 5650 | 5650 | 12 |
| 336 | 20240808 | 132700 | 1018161570 | 5650 | 5650 | 5650 | 5650 | 0 |
| 337 | 20240808 | 132600 | 1018161570 | 5650 | 5650 | 5650 | 5650 | 5 |
| 338 | 20240808 | 132500 | 1018133320 | 5640 | 5650 | 5650 | 5640 | 4 |
| 339 | 20240808 | 132400 | 1018110750 | 5650 | 5650 | 5650 | 5650 | 243 |
| 340 | 20240808 | 132300 | 1016737800 | 5650 | 5640 | 5650 | 5640 | 105 |
| 341 | 20240808 | 132200 | 1016145560 | 5640 | 5650 | 5650 | 5640 | 7 |
| 342 | 20240808 | 132100 | 1016106030 | 5650 | 5650 | 5650 | 5650 | 1 |
| 343 | 20240808 | 132000 | 1016100380 | 5650 | 5650 | 5650 | 5650 | 0 |
| 344 | 20240808 | 131900 | 1016100380 | 5650 | 5640 | 5650 | 5640 | 53 |
| 345 | 20240808 | 131800 | 1015801430 | 5640 | 5650 | 5650 | 5640 | 1056 |
| 346 | 20240808 | 131700 | 1009843590 | 5650 | 5650 | 5650 | 5650 | 4 |
| 347 | 20240808 | 131600 | 1009820990 | 5650 | 5650 | 5650 | 5650 | 31 |
| 348 | 20240808 | 131500 | 1009645840 | 5640 | 5640 | 5640 | 5640 | 3 |
| 349 | 20240808 | 131400 | 1009628920 | 5650 | 5650 | 5650 | 5650 | 194 |
| 350 | 20240808 | 131300 | 1008532820 | 5650 | 5650 | 5650 | 5650 | 1 |
| 351 | 20240808 | 131200 | 1008527170 | 5650 | 5650 | 5650 | 5650 | 4 |
| 352 | 20240808 | 131100 | 1008504570 | 5640 | 5640 | 5640 | 5640 | 2 |
| 353 | 20240808 | 131000 | 1008493290 | 5650 | 5650 | 5650 | 5650 | 289 |
| 354 | 20240808 | 130900 | 1006860440 | 5650 | 5650 | 5650 | 5650 | 3 |
| 355 | 20240808 | 130800 | 1006843490 | 5650 | 5660 | 5660 | 5640 | 561 |
| 356 | 20240808 | 130700 | 1003673850 | 5660 | 5660 | 5660 | 5660 | 1 |
| 357 | 20240808 | 130600 | 1003668190 | 5650 | 5650 | 5650 | 5650 | 302 |
| 358 | 20240808 | 130500 | 1001961890 | 5660 | 5660 | 5660 | 5660 | 4 |
| 359 | 20240808 | 130400 | 1001939250 | 5640 | 5650 | 5650 | 5640 | 91 |
| 360 | 20240808 | 130300 | 1001425120 | 5660 | 5660 | 5660 | 5650 | 469 |
| 361 | 20240808 | 130200 | 998771580 | 5660 | 5660 | 5670 | 5660 | 614 |
| 362 | 20240808 | 130100 | 995296310 | 5660 | 5660 | 5670 | 5650 | 923 |
| 363 | 20240808 | 130000 | 990071750 | 5660 | 5660 | 5660 | 5660 | 52 |
| 364 | 20240808 | 125900 | 989777430 | 5660 | 5670 | 5670 | 5660 | 146 |
| 365 | 20240808 | 125800 | 988951030 | 5650 | 5640 | 5660 | 5640 | 152 |
| 366 | 20240808 | 125700 | 988091670 | 5670 | 5650 | 5670 | 5650 | 362 |
| 367 | 20240808 | 125600 | 986045570 | 5650 | 5650 | 5650 | 5650 | 59 |
| 368 | 20240808 | 125500 | 985712220 | 5680 | 5670 | 5680 | 5670 | 104 |
| 369 | 20240808 | 125400 | 985121790 | 5660 | 5660 | 5660 | 5650 | 118 |
| 370 | 20240808 | 125300 | 984453930 | 5650 | 5640 | 5650 | 5640 | 168 |
| 371 | 20240808 | 125200 | 983505320 | 5660 | 5660 | 5660 | 5660 | 53 |
| 372 | 20240808 | 125100 | 983205340 | 5640 | 5640 | 5640 | 5640 | 2 |
| 373 | 20240808 | 125000 | 983194060 | 5650 | 5660 | 5660 | 5650 | 113 |
| 374 | 20240808 | 124900 | 982555590 | 5650 | 5650 | 5650 | 5650 | 200 |
| 375 | 20240808 | 124800 | 981425590 | 5650 | 5650 | 5660 | 5650 | 142 |
| 376 | 20240808 | 124700 | 980623250 | 5630 | 5630 | 5630 | 5630 | 26 |
| 377 | 20240808 | 124600 | 980476870 | 5650 | 5650 | 5660 | 5650 | 1238 |
| 378 | 20240808 | 124500 | 973480990 | 5660 | 5660 | 5660 | 5660 | 13 |
| 379 | 20240808 | 124400 | 973407410 | 5640 | 5640 | 5650 | 5640 | 504 |
| 380 | 20240808 | 124300 | 970564830 | 5660 | 5660 | 5660 | 5630 | 2163 |
| 381 | 20240808 | 124200 | 958342530 | 5660 | 5670 | 5670 | 5660 | 279 |
| 382 | 20240808 | 124100 | 956762800 | 5660 | 5660 | 5670 | 5660 | 71 |
| 383 | 20240808 | 124000 | 956360890 | 5660 | 5660 | 5660 | 5650 | 311 |
| 384 | 20240808 | 123900 | 954600660 | 5660 | 5660 | 5660 | 5660 | 110 |
| 385 | 20240808 | 123800 | 953978060 | 5670 | 5680 | 5680 | 5660 | 289 |
| 386 | 20240808 | 123700 | 952339420 | 5660 | 5680 | 5680 | 5660 | 252 |
| 387 | 20240808 | 123600 | 950910200 | 5660 | 5660 | 5670 | 5660 | 3342 |
| 388 | 20240808 | 123500 | 931975600 | 5650 | 5650 | 5650 | 5650 | 1449 |
| 389 | 20240808 | 123400 | 923788750 | 5660 | 5660 | 5660 | 5660 | 8 |
| 390 | 20240808 | 123300 | 923743470 | 5650 | 5660 | 5660 | 5650 | 512 |
| 391 | 20240808 | 123200 | 920845570 | 5660 | 5660 | 5660 | 5660 | 158 |
| 392 | 20240808 | 123100 | 919951290 | 5660 | 5670 | 5670 | 5660 | 1679 |
| 393 | 20240808 | 123000 | 910445090 | 5670 | 5660 | 5670 | 5660 | 72 |
| 394 | 20240808 | 122900 | 910037470 | 5670 | 5670 | 5670 | 5670 | 5 |
| 395 | 20240808 | 122800 | 910009120 | 5670 | 5670 | 5670 | 5670 | 50 |
| 396 | 20240808 | 122700 | 909725620 | 5670 | 5670 | 5670 | 5660 | 95 |
| 397 | 20240808 | 122600 | 909187870 | 5670 | 5660 | 5670 | 5660 | 606 |
| 398 | 20240808 | 122500 | 905757900 | 5660 | 5660 | 5660 | 5660 | 22 |
| 399 | 20240808 | 122400 | 905633380 | 5650 | 5660 | 5670 | 5650 | 1508 |
| 400 | 20240808 | 122300 | 897110020 | 5660 | 5660 | 5660 | 5660 | 6 |
| 401 | 20240808 | 122200 | 897076060 | 5670 | 5670 | 5670 | 5670 | 2 |
| 402 | 20240808 | 122100 | 897064720 | 5660 | 5660 | 5660 | 5660 | 300 |
| 403 | 20240808 | 122000 | 895366720 | 5670 | 5670 | 5670 | 5670 | 4 |
| 404 | 20240808 | 121900 | 895344040 | 5660 | 5660 | 5660 | 5660 | 62 |
| 405 | 20240808 | 121800 | 894993120 | 5670 | 5670 | 5670 | 5670 | 620 |
| 406 | 20240808 | 121700 | 891477720 | 5670 | 5670 | 5670 | 5670 | 4 |
| 407 | 20240808 | 121600 | 891455040 | 5650 | 5650 | 5650 | 5650 | 2 |
| 408 | 20240808 | 121500 | 891443740 | 5660 | 5670 | 5670 | 5660 | 905 |
| 409 | 20240808 | 121400 | 886321390 | 5670 | 5670 | 5670 | 5670 | 32 |
| 410 | 20240808 | 121300 | 886139950 | 5670 | 5670 | 5670 | 5670 | 17 |
| 411 | 20240808 | 121200 | 886043560 | 5660 | 5660 | 5670 | 5660 | 1797 |
| 412 | 20240808 | 121100 | 875872130 | 5660 | 5660 | 5660 | 5660 | 70 |
| 413 | 20240808 | 121000 | 875475930 | 5660 | 5660 | 5660 | 5660 | 9 |
| 414 | 20240808 | 120900 | 875424990 | 5640 | 5640 | 5640 | 5640 | 3 |
| 415 | 20240808 | 120800 | 875408070 | 5650 | 5660 | 5660 | 5650 | 16 |
| 416 | 20240808 | 120700 | 875317660 | 5650 | 5650 | 5650 | 5650 | 3094 |
| 417 | 20240808 | 120600 | 857836560 | 5650 | 5670 | 5670 | 5650 | 4 |
| 418 | 20240808 | 120500 | 857813900 | 5650 | 5660 | 5660 | 5650 | 1003 |
| 419 | 20240808 | 120400 | 852136940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 420 | 20240808 | 120300 | 852136940 | 5660 | 5660 | 5660 | 5660 | 14 |
| 421 | 20240808 | 120200 | 852057700 | 5640 | 5650 | 5660 | 5640 | 1526 |
| 422 | 20240808 | 120100 | 843449530 | 5650 | 5640 | 5650 | 5640 | 2488 |
| 423 | 20240808 | 120000 | 829406690 | 5630 | 5630 | 5630 | 5630 | 100 |
| 424 | 20240808 | 115900 | 828843690 | 5640 | 5630 | 5640 | 5630 | 5 |
| 425 | 20240808 | 115800 | 828815510 | 5630 | 5630 | 5630 | 5630 | 201 |
| 426 | 20240808 | 115700 | 827683880 | 5630 | 5630 | 5630 | 5630 | 7 |
| 427 | 20240808 | 115600 | 827644470 | 5630 | 5630 | 5640 | 5630 | 113 |
| 428 | 20240808 | 115500 | 827008240 | 5630 | 5630 | 5630 | 5620 | 65 |
| 429 | 20240808 | 115400 | 826642320 | 5640 | 5640 | 5640 | 5640 | 0 |
| 430 | 20240808 | 115300 | 826642320 | 5640 | 5640 | 5640 | 5640 | 0 |
| 431 | 20240808 | 115200 | 826642320 | 5640 | 5630 | 5640 | 5630 | 106 |
| 432 | 20240808 | 115100 | 826045500 | 5630 | 5630 | 5630 | 5630 | 51 |
| 433 | 20240808 | 115000 | 825758370 | 5630 | 5630 | 5630 | 5630 | 1200 |
| 434 | 20240808 | 114900 | 819002370 | 5640 | 5640 | 5640 | 5640 | 56 |
| 435 | 20240808 | 114800 | 818686530 | 5630 | 5610 | 5630 | 5610 | 719 |
| 436 | 20240808 | 114700 | 814639700 | 5620 | 5610 | 5620 | 5610 | 32 |
| 437 | 20240808 | 114600 | 814460170 | 5620 | 5620 | 5620 | 5620 | 557 |
| 438 | 20240808 | 114500 | 811329830 | 5620 | 5620 | 5620 | 5600 | 2973 |
| 439 | 20240808 | 114400 | 794660590 | 5620 | 5630 | 5630 | 5620 | 10 |
| 440 | 20240808 | 114300 | 794604380 | 5620 | 5620 | 5620 | 5620 | 59 |
| 441 | 20240808 | 114200 | 794272800 | 5630 | 5630 | 5630 | 5630 | 10 |
| 442 | 20240808 | 114100 | 794216500 | 5630 | 5630 | 5630 | 5630 | 125 |
| 443 | 20240808 | 114000 | 793512750 | 5630 | 5630 | 5630 | 5630 | 1 |
| 444 | 20240808 | 113900 | 793507120 | 5640 | 5640 | 5640 | 5640 | 549 |
| 445 | 20240808 | 113800 | 790410760 | 5640 | 5620 | 5640 | 5620 | 550 |
| 446 | 20240808 | 113700 | 787309330 | 5630 | 5630 | 5630 | 5630 | 2 |
| 447 | 20240808 | 113600 | 787298070 | 5630 | 5630 | 5630 | 5630 | 0 |
| 448 | 20240808 | 113500 | 787298070 | 5630 | 5630 | 5630 | 5630 | 5 |
| 449 | 20240808 | 113400 | 787269920 | 5620 | 5620 | 5620 | 5620 | 3 |
| 450 | 20240808 | 113300 | 787253060 | 5640 | 5620 | 5640 | 5620 | 105 |
| 451 | 20240808 | 113200 | 786662520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 452 | 20240808 | 113100 | 786662520 | 5640 | 5610 | 5640 | 5610 | 66 |
| 453 | 20240808 | 113000 | 786292140 | 5620 | 5620 | 5620 | 5620 | 416 |
| 454 | 20240808 | 112900 | 783954220 | 5630 | 5630 | 5630 | 5630 | 115 |
| 455 | 20240808 | 112800 | 783306770 | 5650 | 5640 | 5650 | 5630 | 1065 |
| 456 | 20240808 | 112700 | 777310130 | 5630 | 5640 | 5640 | 5630 | 8 |
| 457 | 20240808 | 112600 | 777265040 | 5650 | 5640 | 5650 | 5640 | 944 |
| 458 | 20240808 | 112500 | 771939870 | 5640 | 5640 | 5640 | 5640 | 1 |
| 459 | 20240808 | 112400 | 771934230 | 5640 | 5640 | 5640 | 5630 | 316 |
| 460 | 20240808 | 112300 | 770152020 | 5640 | 5640 | 5640 | 5630 | 246 |
| 461 | 20240808 | 112200 | 768766540 | 5640 | 5640 | 5640 | 5640 | 1 |
| 462 | 20240808 | 112100 | 768760900 | 5640 | 5640 | 5640 | 5640 | 32 |
| 463 | 20240808 | 112000 | 768580420 | 5620 | 5640 | 5640 | 5620 | 47 |
| 464 | 20240808 | 111900 | 768315380 | 5630 | 5630 | 5640 | 5630 | 894 |
| 465 | 20240808 | 111800 | 763277130 | 5610 | 5620 | 5640 | 5600 | 7430 |
| 466 | 20240808 | 111700 | 721586350 | 5640 | 5620 | 5640 | 5620 | 8 |
| 467 | 20240808 | 111600 | 721541300 | 5630 | 5630 | 5630 | 5630 | 3 |
| 468 | 20240808 | 111500 | 721524410 | 5640 | 5630 | 5640 | 5630 | 150 |
| 469 | 20240808 | 111400 | 720679510 | 5630 | 5630 | 5640 | 5630 | 106 |
| 470 | 20240808 | 111300 | 720082700 | 5630 | 5650 | 5650 | 5630 | 1035 |
| 471 | 20240808 | 111200 | 714246840 | 5650 | 5650 | 5650 | 5640 | 1364 |
| 472 | 20240808 | 111100 | 706550240 | 5650 | 5630 | 5650 | 5630 | 693 |
| 473 | 20240808 | 111000 | 702642200 | 5620 | 5630 | 5630 | 5620 | 4 |
| 474 | 20240808 | 110900 | 702619700 | 5640 | 5640 | 5640 | 5620 | 693 |
| 475 | 20240808 | 110800 | 698722340 | 5640 | 5630 | 5640 | 5630 | 856 |
| 476 | 20240808 | 110700 | 693895790 | 5630 | 5620 | 5630 | 5620 | 6 |
| 477 | 20240808 | 110600 | 693862040 | 5610 | 5610 | 5610 | 5610 | 0 |
| 478 | 20240808 | 110500 | 693862040 | 5610 | 5610 | 5610 | 5610 | 59 |
| 479 | 20240808 | 110400 | 693531050 | 5630 | 5630 | 5630 | 5630 | 5 |
| 480 | 20240808 | 110300 | 693502900 | 5630 | 5600 | 5630 | 5600 | 1668 |
| 481 | 20240808 | 110200 | 684159100 | 5600 | 5620 | 5620 | 5600 | 405 |
| 482 | 20240808 | 110100 | 681886110 | 5630 | 5630 | 5630 | 5630 | 3 |
| 483 | 20240808 | 110000 | 681869220 | 5630 | 5630 | 5630 | 5620 | 1983 |
| 484 | 20240808 | 105900 | 670723090 | 5620 | 5630 | 5630 | 5620 | 24 |
| 485 | 20240808 | 105800 | 670588000 | 5630 | 5630 | 5630 | 5630 | 103 |
| 486 | 20240808 | 105700 | 670008110 | 5630 | 5630 | 5630 | 5630 | 28 |
| 487 | 20240808 | 105600 | 669850470 | 5630 | 5640 | 5640 | 5610 | 313 |
| 488 | 20240808 | 105500 | 668086610 | 5630 | 5610 | 5630 | 5610 | 955 |
| 489 | 20240808 | 105400 | 662710870 | 5620 | 5600 | 5620 | 5600 | 538 |
| 490 | 20240808 | 105300 | 659694280 | 5610 | 5610 | 5610 | 5600 | 364 |
| 491 | 20240808 | 105200 | 657653240 | 5620 | 5600 | 5630 | 5600 | 39 |
| 492 | 20240808 | 105100 | 657433890 | 5630 | 5600 | 5630 | 5600 | 223 |
| 493 | 20240808 | 105000 | 656182590 | 5610 | 5610 | 5610 | 5600 | 65 |
| 494 | 20240808 | 104900 | 655818080 | 5610 | 5610 | 5640 | 5600 | 1263 |
| 495 | 20240808 | 104800 | 648729650 | 5610 | 5650 | 5650 | 5610 | 45 |
| 496 | 20240808 | 104700 | 648475440 | 5610 | 5650 | 5650 | 5610 | 34 |
| 497 | 20240808 | 104600 | 648283420 | 5610 | 5610 | 5650 | 5610 | 220 |
| 498 | 20240808 | 104500 | 647047160 | 5610 | 5620 | 5640 | 5600 | 395 |
| 499 | 20240808 | 104400 | 644828290 | 5650 | 5610 | 5660 | 5610 | 2908 |
| 500 | 20240808 | 104300 | 628434130 | 5610 | 5590 | 5610 | 5580 | 2070 |
| 501 | 20240808 | 104200 | 616838930 | 5590 | 5590 | 5600 | 5590 | 210 |
| 502 | 20240808 | 104100 | 615664700 | 5590 | 5590 | 5590 | 5580 | 139 |
| 503 | 20240808 | 104000 | 614887710 | 5580 | 5590 | 5590 | 5580 | 53 |
| 504 | 20240808 | 103900 | 614591450 | 5580 | 5590 | 5600 | 5580 | 186 |
| 505 | 20240808 | 103800 | 613551720 | 5590 | 5590 | 5600 | 5590 | 653 |
| 506 | 20240808 | 103700 | 609901320 | 5590 | 5590 | 5590 | 5580 | 1295 |
| 507 | 20240808 | 103600 | 602673480 | 5580 | 5590 | 5590 | 5580 | 55 |
| 508 | 20240808 | 103500 | 602366050 | 5580 | 5590 | 5590 | 5580 | 23 |
| 509 | 20240808 | 103400 | 602237510 | 5590 | 5590 | 5600 | 5580 | 98 |
| 510 | 20240808 | 103300 | 601689610 | 5600 | 5600 | 5600 | 5590 | 73 |
| 511 | 20240808 | 103200 | 601280830 | 5590 | 5600 | 5600 | 5590 | 94 |
| 512 | 20240808 | 103100 | 600755320 | 5590 | 5580 | 5590 | 5580 | 311 |
| 513 | 20240808 | 103000 | 599016840 | 5580 | 5580 | 5580 | 5580 | 2 |
| 514 | 20240808 | 102900 | 599005680 | 5580 | 5590 | 5590 | 5580 | 45 |
| 515 | 20240808 | 102800 | 598754140 | 5590 | 5570 | 5590 | 5570 | 22 |
| 516 | 20240808 | 102700 | 598631560 | 5560 | 5570 | 5570 | 5560 | 267 |
| 517 | 20240808 | 102600 | 597144590 | 5570 | 5580 | 5590 | 5570 | 138 |
| 518 | 20240808 | 102500 | 596374050 | 5580 | 5560 | 5580 | 5560 | 933 |
| 519 | 20240808 | 102400 | 591176200 | 5570 | 5550 | 5570 | 5550 | 674 |
| 520 | 20240808 | 102300 | 587422060 | 5540 | 5550 | 5550 | 5540 | 305 |
| 521 | 20240808 | 102200 | 585729320 | 5550 | 5550 | 5550 | 5540 | 95 |
| 522 | 20240808 | 102100 | 585202080 | 5550 | 5560 | 5560 | 5550 | 885 |
| 523 | 20240808 | 102000 | 580289460 | 5560 | 5560 | 5570 | 5560 | 129 |
| 524 | 20240808 | 101900 | 579571570 | 5550 | 5560 | 5560 | 5550 | 31 |
| 525 | 20240808 | 101800 | 579399280 | 5560 | 5550 | 5560 | 5550 | 86 |
| 526 | 20240808 | 101700 | 578921390 | 5570 | 5570 | 5570 | 5570 | 0 |
| 527 | 20240808 | 101600 | 578921390 | 5570 | 5550 | 5570 | 5550 | 1562 |
| 528 | 20240808 | 101500 | 570237400 | 5560 | 5560 | 5560 | 5550 | 105 |
| 529 | 20240808 | 101400 | 569654600 | 5540 | 5520 | 5570 | 5520 | 14990 |
| 530 | 20240808 | 101300 | 486853370 | 5510 | 5510 | 5510 | 5510 | 0 |
| 531 | 20240808 | 101200 | 486853370 | 5510 | 5520 | 5520 | 5510 | 70 |
| 532 | 20240808 | 101100 | 486467560 | 5520 | 5520 | 5520 | 5510 | 10 |
| 533 | 20240808 | 101000 | 486412380 | 5510 | 5520 | 5520 | 5510 | 123 |
| 534 | 20240808 | 100900 | 485734630 | 5520 | 5520 | 5520 | 5520 | 97 |
| 535 | 20240808 | 100800 | 485199190 | 5520 | 5510 | 5530 | 5510 | 39 |
| 536 | 20240808 | 100700 | 484983610 | 5520 | 5540 | 5540 | 5520 | 262 |
| 537 | 20240808 | 100600 | 483536190 | 5530 | 5540 | 5540 | 5520 | 183 |
| 538 | 20240808 | 100500 | 482524160 | 5540 | 5540 | 5540 | 5540 | 0 |
| 539 | 20240808 | 100400 | 482524160 | 5540 | 5520 | 5540 | 5510 | 324 |
| 540 | 20240808 | 100300 | 480732290 | 5510 | 5480 | 5510 | 5480 | 7107 |
| 541 | 20240808 | 100200 | 441660930 | 5490 | 5490 | 5490 | 5490 | 2 |
| 542 | 20240808 | 100100 | 441649950 | 5490 | 5490 | 5490 | 5490 | 106 |
| 543 | 20240808 | 100000 | 441068010 | 5490 | 5490 | 5490 | 5490 | 166 |
| 544 | 20240808 | 095900 | 440156670 | 5490 | 5500 | 5500 | 5490 | 263 |
| 545 | 20240808 | 095800 | 438712790 | 5490 | 5490 | 5490 | 5490 | 14 |
| 546 | 20240808 | 095700 | 438635930 | 5490 | 5480 | 5500 | 5480 | 52 |
| 547 | 20240808 | 095600 | 438350910 | 5480 | 5480 | 5480 | 5480 | 95 |
| 548 | 20240808 | 095500 | 437830310 | 5470 | 5470 | 5480 | 5470 | 612 |
| 549 | 20240808 | 095400 | 434482600 | 5480 | 5480 | 5480 | 5480 | 83 |
| 550 | 20240808 | 095300 | 434027760 | 5470 | 5490 | 5490 | 5470 | 1220 |
| 551 | 20240808 | 095200 | 427348160 | 5490 | 5500 | 5500 | 5490 | 217 |
| 552 | 20240808 | 095100 | 426156770 | 5500 | 5470 | 5500 | 5470 | 2418 |
| 553 | 20240808 | 095000 | 412920540 | 5470 | 5460 | 5470 | 5460 | 121 |
| 554 | 20240808 | 094900 | 412259730 | 5460 | 5460 | 5470 | 5460 | 1664 |
| 555 | 20240808 | 094800 | 403164420 | 5470 | 5460 | 5470 | 5460 | 493 |
| 556 | 20240808 | 094700 | 400472380 | 5460 | 5480 | 5490 | 5460 | 7462 |
| 557 | 20240808 | 094600 | 359654670 | 5480 | 5470 | 5480 | 5470 | 500 |
| 558 | 20240808 | 094500 | 356918670 | 5480 | 5500 | 5500 | 5470 | 1610 |
| 559 | 20240808 | 094400 | 348097850 | 5480 | 5480 | 5500 | 5480 | 321 |
| 560 | 20240808 | 094300 | 346338750 | 5500 | 5520 | 5520 | 5480 | 20759 |
| 561 | 20240808 | 094200 | 232018090 | 5530 | 5530 | 5530 | 5520 | 1093 |
| 562 | 20240808 | 094100 | 225975940 | 5540 | 5540 | 5540 | 5540 | 2 |
| 563 | 20240808 | 094000 | 225964860 | 5530 | 5530 | 5540 | 5530 | 1238 |
| 564 | 20240808 | 093900 | 219118670 | 5540 | 5540 | 5540 | 5540 | 230 |
| 565 | 20240808 | 093800 | 217844470 | 5550 | 5550 | 5560 | 5550 | 10 |
| 566 | 20240808 | 093700 | 217788950 | 5560 | 5540 | 5560 | 5540 | 623 |
| 567 | 20240808 | 093600 | 214337510 | 5530 | 5540 | 5550 | 5530 | 2784 |
| 568 | 20240808 | 093500 | 198938880 | 5530 | 5540 | 5540 | 5530 | 202 |
| 569 | 20240808 | 093400 | 197820550 | 5540 | 5560 | 5560 | 5540 | 3791 |
| 570 | 20240808 | 093300 | 176811220 | 5570 | 5580 | 5580 | 5550 | 110 |
| 571 | 20240808 | 093200 | 176200230 | 5560 | 5560 | 5570 | 5560 | 92 |
| 572 | 20240808 | 093100 | 175688120 | 5560 | 5560 | 5560 | 5560 | 21 |
| 573 | 20240808 | 093000 | 175571360 | 5560 | 5550 | 5560 | 5550 | 474 |
| 574 | 20240808 | 092900 | 172940070 | 5550 | 5550 | 5550 | 5550 | 741 |
| 575 | 20240808 | 092800 | 168827520 | 5550 | 5550 | 5550 | 5550 | 2 |
| 576 | 20240808 | 092700 | 168816420 | 5580 | 5570 | 5580 | 5550 | 733 |
| 577 | 20240808 | 092600 | 164735110 | 5570 | 5570 | 5570 | 5570 | 18 |
| 578 | 20240808 | 092500 | 164634850 | 5550 | 5550 | 5550 | 5550 | 122 |
| 579 | 20240808 | 092400 | 163957750 | 5550 | 5560 | 5560 | 5550 | 141 |
| 580 | 20240808 | 092300 | 163174100 | 5560 | 5550 | 5560 | 5540 | 2620 |
| 581 | 20240808 | 092200 | 148634890 | 5550 | 5550 | 5550 | 5550 | 34 |
| 582 | 20240808 | 092100 | 148446190 | 5570 | 5560 | 5570 | 5550 | 214 |
| 583 | 20240808 | 092000 | 147254350 | 5560 | 5560 | 5570 | 5560 | 86 |
| 584 | 20240808 | 091900 | 146776100 | 5560 | 5550 | 5560 | 5550 | 296 |
| 585 | 20240808 | 091800 | 145131290 | 5560 | 5580 | 5580 | 5560 | 348 |
| 586 | 20240808 | 091700 | 143194070 | 5580 | 5560 | 5580 | 5540 | 6165 |
| 587 | 20240808 | 091600 | 108916700 | 5550 | 5540 | 5550 | 5540 | 251 |
| 588 | 20240808 | 091500 | 107523690 | 5560 | 5570 | 5570 | 5560 | 359 |
| 589 | 20240808 | 091400 | 105524650 | 5560 | 5540 | 5570 | 5530 | 251 |
| 590 | 20240808 | 091300 | 104132580 | 5540 | 5570 | 5570 | 5540 | 1311 |
| 591 | 20240808 | 091200 | 96865360 | 5550 | 5560 | 5560 | 5550 | 3516 |
| 592 | 20240808 | 091100 | 77346980 | 5560 | 5560 | 5560 | 5560 | 1230 |
| 593 | 20240808 | 091000 | 70508180 | 5570 | 5570 | 5570 | 5560 | 22 |
| 594 | 20240808 | 090900 | 70385660 | 5560 | 5590 | 5590 | 5560 | 717 |
| 595 | 20240808 | 090800 | 66386620 | 5590 | 5570 | 5590 | 5570 | 4090 |
| 596 | 20240808 | 090700 | 43599620 | 5570 | 5560 | 5570 | 5560 | 166 |
| 597 | 20240808 | 090600 | 42676600 | 5570 | 5560 | 5570 | 5550 | 313 |
| 598 | 20240808 | 090500 | 40939120 | 5550 | 5560 | 5570 | 5550 | 901 |
| 599 | 20240808 | 090400 | 35929270 | 5560 | 5560 | 5570 | 5550 | 758 |
| 600 | 20240808 | 090300 | 31713650 | 5550 | 5550 | 5580 | 5530 | 700 |
| 601 | 20240808 | 090200 | 27830940 | 5530 | 5540 | 5550 | 5530 | 139 |
| 602 | 20240808 | 090100 | 27060880 | 5550 | 5530 | 5560 | 5520 | 2556 |
| 603 | 20240808 | 090000 | 12914200 | 5540 | 5520 | 5570 | 5520 | 2338 |