31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 194000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 5196 |
| 3 | 20240805 | 193900 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 4 | 20240805 | 193800 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 5 | 20240805 | 193700 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 6 | 20240805 | 193600 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 7 | 20240805 | 193500 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 8 | 20240805 | 193400 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 9 | 20240805 | 193300 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 10 | 20240805 | 193200 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 11 | 20240805 | 193100 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 12 | 20240805 | 193000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 13 | 20240805 | 192900 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 14 | 20240805 | 192800 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 15 | 20240805 | 192700 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 16 | 20240805 | 192600 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 17 | 20240805 | 192500 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 18 | 20240805 | 192400 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 19 | 20240805 | 192300 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 20 | 20240805 | 192200 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 21 | 20240805 | 192100 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 22 | 20240805 | 192000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 23 | 20240805 | 191900 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 24 | 20240805 | 191800 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 25 | 20240805 | 191700 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 26 | 20240805 | 191600 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 27 | 20240805 | 191500 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 28 | 20240805 | 191400 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 29 | 20240805 | 191300 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 30 | 20240805 | 191200 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 31 | 20240805 | 191100 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 32 | 20240805 | 191000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 5196 |
| 33 | 20240805 | 190900 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 34 | 20240805 | 190800 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 35 | 20240805 | 190700 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 36 | 20240805 | 190600 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 37 | 20240805 | 190500 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 38 | 20240805 | 190400 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 39 | 20240805 | 190300 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 40 | 20240805 | 190200 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 41 | 20240805 | 190100 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 42 | 20240805 | 190000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 43 | 20240805 | 185900 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 44 | 20240805 | 185800 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 45 | 20240805 | 185700 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 46 | 20240805 | 185600 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 47 | 20240805 | 185500 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 48 | 20240805 | 185400 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 49 | 20240805 | 185300 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 50 | 20240805 | 185200 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 51 | 20240805 | 185100 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 52 | 20240805 | 185000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 53 | 20240805 | 184900 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 54 | 20240805 | 184800 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 55 | 20240805 | 184700 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 56 | 20240805 | 184600 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 57 | 20240805 | 184500 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 58 | 20240805 | 184400 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 59 | 20240805 | 184300 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 60 | 20240805 | 184200 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 61 | 20240805 | 184100 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 62 | 20240805 | 184000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 5196 |
| 63 | 20240805 | 183900 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 64 | 20240805 | 183800 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 65 | 20240805 | 183700 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 66 | 20240805 | 183600 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 67 | 20240805 | 183500 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 68 | 20240805 | 183400 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 69 | 20240805 | 183300 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 70 | 20240805 | 183200 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 71 | 20240805 | 183100 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 72 | 20240805 | 183000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 73 | 20240805 | 182900 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 74 | 20240805 | 182800 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 75 | 20240805 | 182700 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 76 | 20240805 | 182600 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 77 | 20240805 | 182500 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 78 | 20240805 | 182400 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 79 | 20240805 | 182300 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 80 | 20240805 | 182200 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 81 | 20240805 | 182100 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 82 | 20240805 | 182000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 83 | 20240805 | 181900 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 84 | 20240805 | 181800 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 85 | 20240805 | 181700 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 86 | 20240805 | 181600 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 87 | 20240805 | 181500 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 88 | 20240805 | 181400 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 89 | 20240805 | 181300 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 90 | 20240805 | 181200 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 91 | 20240805 | 181100 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 92 | 20240805 | 181000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 5196 |
| 93 | 20240805 | 180900 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 94 | 20240805 | 180800 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 95 | 20240805 | 180700 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 96 | 20240805 | 180600 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 97 | 20240805 | 180500 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 98 | 20240805 | 180400 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 99 | 20240805 | 180300 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 100 | 20240805 | 180200 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 101 | 20240805 | 180100 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 102 | 20240805 | 180000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 103 | 20240805 | 175900 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 104 | 20240805 | 175800 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 105 | 20240805 | 175700 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 106 | 20240805 | 175600 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 107 | 20240805 | 175500 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 108 | 20240805 | 175400 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 109 | 20240805 | 175300 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 110 | 20240805 | 175200 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 111 | 20240805 | 175100 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 112 | 20240805 | 175000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 113 | 20240805 | 174900 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 114 | 20240805 | 174800 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 115 | 20240805 | 174700 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 116 | 20240805 | 174600 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 117 | 20240805 | 174500 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 118 | 20240805 | 174400 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 119 | 20240805 | 174300 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 120 | 20240805 | 174200 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 121 | 20240805 | 174100 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 122 | 20240805 | 174000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 5196 |
| 123 | 20240805 | 173900 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 124 | 20240805 | 173800 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 125 | 20240805 | 173700 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 126 | 20240805 | 173600 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 127 | 20240805 | 173500 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 128 | 20240805 | 173400 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 129 | 20240805 | 173300 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 130 | 20240805 | 173200 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 131 | 20240805 | 173100 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 132 | 20240805 | 173000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 133 | 20240805 | 172900 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 134 | 20240805 | 172800 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 135 | 20240805 | 172700 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 136 | 20240805 | 172600 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 137 | 20240805 | 172500 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 138 | 20240805 | 172400 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 139 | 20240805 | 172300 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 140 | 20240805 | 172200 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 141 | 20240805 | 172100 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 142 | 20240805 | 172000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 143 | 20240805 | 171900 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 144 | 20240805 | 171800 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 145 | 20240805 | 171700 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 146 | 20240805 | 171600 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 147 | 20240805 | 171500 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 148 | 20240805 | 171400 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 149 | 20240805 | 171300 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 150 | 20240805 | 171200 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 151 | 20240805 | 171100 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 152 | 20240805 | 171000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 5196 |
| 153 | 20240805 | 170900 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 154 | 20240805 | 170800 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 155 | 20240805 | 170700 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 156 | 20240805 | 170600 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 157 | 20240805 | 170500 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 158 | 20240805 | 170400 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 159 | 20240805 | 170300 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 160 | 20240805 | 170200 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 161 | 20240805 | 170100 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 162 | 20240805 | 170000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 163 | 20240805 | 165900 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 164 | 20240805 | 165800 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 165 | 20240805 | 165700 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 166 | 20240805 | 165600 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 167 | 20240805 | 165500 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 168 | 20240805 | 165400 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 169 | 20240805 | 165300 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 170 | 20240805 | 165200 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 171 | 20240805 | 165100 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 172 | 20240805 | 165000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 173 | 20240805 | 164900 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 174 | 20240805 | 164800 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 175 | 20240805 | 164700 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 176 | 20240805 | 164600 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 177 | 20240805 | 164500 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 178 | 20240805 | 164400 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 179 | 20240805 | 164300 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 180 | 20240805 | 164200 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 181 | 20240805 | 164100 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 182 | 20240805 | 164000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 5196 |
| 183 | 20240805 | 163900 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 184 | 20240805 | 163800 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 185 | 20240805 | 163700 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 186 | 20240805 | 163600 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 187 | 20240805 | 163500 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 188 | 20240805 | 163400 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 189 | 20240805 | 163300 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 190 | 20240805 | 163200 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 191 | 20240805 | 163100 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 192 | 20240805 | 163000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 193 | 20240805 | 162900 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 194 | 20240805 | 162800 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 195 | 20240805 | 162700 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 196 | 20240805 | 162600 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 197 | 20240805 | 162500 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 198 | 20240805 | 162400 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 199 | 20240805 | 162300 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 200 | 20240805 | 162200 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 201 | 20240805 | 162100 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 202 | 20240805 | 162000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 203 | 20240805 | 161900 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 204 | 20240805 | 161800 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 205 | 20240805 | 161700 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 206 | 20240805 | 161600 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 207 | 20240805 | 161500 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 208 | 20240805 | 161400 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 209 | 20240805 | 161300 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 210 | 20240805 | 161200 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 211 | 20240805 | 161100 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 212 | 20240805 | 161000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 5196 |
| 213 | 20240805 | 160900 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 214 | 20240805 | 160800 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 215 | 20240805 | 160700 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 216 | 20240805 | 160600 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 217 | 20240805 | 160500 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 218 | 20240805 | 160400 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 219 | 20240805 | 160300 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 220 | 20240805 | 160200 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 221 | 20240805 | 160100 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 222 | 20240805 | 160000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 223 | 20240805 | 155900 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 224 | 20240805 | 155800 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 225 | 20240805 | 155700 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 226 | 20240805 | 155600 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 227 | 20240805 | 155500 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 228 | 20240805 | 155400 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 229 | 20240805 | 155300 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 230 | 20240805 | 155200 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 231 | 20240805 | 155100 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 232 | 20240805 | 155000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 233 | 20240805 | 154900 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 234 | 20240805 | 154800 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 235 | 20240805 | 154700 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 236 | 20240805 | 154600 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 237 | 20240805 | 154500 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 238 | 20240805 | 154400 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 239 | 20240805 | 154300 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 240 | 20240805 | 154200 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 241 | 20240805 | 154100 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 242 | 20240805 | 154000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 5196 |
| 243 | 20240805 | 153900 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 244 | 20240805 | 153800 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 245 | 20240805 | 153700 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 246 | 20240805 | 153600 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 247 | 20240805 | 153500 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 248 | 20240805 | 153400 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 249 | 20240805 | 153300 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 250 | 20240805 | 153200 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 251 | 20240805 | 153100 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 0 |
| 252 | 20240805 | 153000 | 1689700240 | 6380 | 6380 | 6380 | 6380 | 5196 |
| 253 | 20240805 | 152900 | 1656549760 | 6460 | 6460 | 6460 | 6460 | 0 |
| 254 | 20240805 | 152800 | 1656549760 | 6460 | 6460 | 6460 | 6460 | 0 |
| 255 | 20240805 | 152700 | 1656549760 | 6460 | 6460 | 6460 | 6460 | 0 |
| 256 | 20240805 | 152600 | 1656549760 | 6460 | 6460 | 6460 | 6460 | 0 |
| 257 | 20240805 | 152500 | 1656549760 | 6460 | 6460 | 6460 | 6460 | 0 |
| 258 | 20240805 | 152400 | 1656549760 | 6460 | 6460 | 6460 | 6460 | 0 |
| 259 | 20240805 | 152300 | 1656549760 | 6460 | 6460 | 6460 | 6460 | 0 |
| 260 | 20240805 | 152200 | 1656549760 | 6460 | 6460 | 6460 | 6460 | 0 |
| 261 | 20240805 | 152100 | 1656549760 | 6460 | 6460 | 6460 | 6460 | 0 |
| 262 | 20240805 | 152000 | 1656549760 | 6460 | 6460 | 6460 | 6460 | 0 |
| 263 | 20240805 | 151900 | 1656549760 | 6460 | 6430 | 6460 | 6380 | 707 |
| 264 | 20240805 | 151800 | 1652026830 | 6460 | 6380 | 6460 | 6380 | 11130 |
| 265 | 20240805 | 151700 | 1580381510 | 6380 | 6380 | 6400 | 6380 | 735 |
| 266 | 20240805 | 151600 | 1575686470 | 6360 | 6360 | 6360 | 6360 | 37 |
| 267 | 20240805 | 151500 | 1575451150 | 6330 | 6270 | 6330 | 6270 | 632 |
| 268 | 20240805 | 151400 | 1571468670 | 6270 | 6200 | 6270 | 6190 | 771 |
| 269 | 20240805 | 151300 | 1566649250 | 6200 | 6210 | 6220 | 6200 | 2980 |
| 270 | 20240805 | 151200 | 1548158440 | 6210 | 6220 | 6270 | 6210 | 1322 |
| 271 | 20240805 | 151100 | 1539943460 | 6220 | 6220 | 6270 | 6220 | 641 |
| 272 | 20240805 | 151000 | 1535955190 | 6220 | 6220 | 6290 | 6220 | 1454 |
| 273 | 20240805 | 150900 | 1526900060 | 6290 | 6270 | 6290 | 6220 | 599 |
| 274 | 20240805 | 150800 | 1523141510 | 6200 | 6220 | 6320 | 6200 | 771 |
| 275 | 20240805 | 150700 | 1518360570 | 6220 | 6330 | 6330 | 6220 | 86 |
| 276 | 20240805 | 150600 | 1517824110 | 6330 | 6340 | 6350 | 6160 | 2453 |
| 277 | 20240805 | 150500 | 1502366030 | 6400 | 6350 | 6430 | 6350 | 1099 |
| 278 | 20240805 | 150400 | 1495334580 | 6350 | 6450 | 6450 | 6330 | 4460 |
| 279 | 20240805 | 150300 | 1467041800 | 6450 | 6460 | 6460 | 6440 | 102 |
| 280 | 20240805 | 150200 | 1466384810 | 6360 | 6360 | 6360 | 6360 | 524 |
| 281 | 20240805 | 150100 | 1463052170 | 6360 | 6370 | 6470 | 6350 | 1014 |
| 282 | 20240805 | 150000 | 1456597060 | 6370 | 6360 | 6430 | 6350 | 541 |
| 283 | 20240805 | 145900 | 1453141800 | 6350 | 6230 | 6360 | 6230 | 3417 |
| 284 | 20240805 | 145800 | 1431612700 | 6220 | 6160 | 6250 | 6150 | 4749 |
| 285 | 20240805 | 145700 | 1402388210 | 6160 | 6210 | 6210 | 6160 | 3745 |
| 286 | 20240805 | 145600 | 1379225070 | 6210 | 6250 | 6300 | 6210 | 3116 |
| 287 | 20240805 | 145500 | 1359839270 | 6300 | 6240 | 6300 | 6240 | 2169 |
| 288 | 20240805 | 145400 | 1346262820 | 6240 | 6300 | 6300 | 6230 | 1442 |
| 289 | 20240805 | 145300 | 1337213360 | 6300 | 6360 | 6360 | 6300 | 2008 |
| 290 | 20240805 | 145200 | 1324525800 | 6360 | 6360 | 6360 | 6360 | 525 |
| 291 | 20240805 | 145100 | 1321186800 | 6380 | 6360 | 6380 | 6350 | 192 |
| 292 | 20240805 | 145000 | 1319966550 | 6380 | 6390 | 6390 | 6360 | 1560 |
| 293 | 20240805 | 144900 | 1310021930 | 6390 | 6400 | 6400 | 6390 | 1560 |
| 294 | 20240805 | 144800 | 1300040530 | 6410 | 6420 | 6420 | 6410 | 68 |
| 295 | 20240805 | 144700 | 1299604340 | 6430 | 6400 | 6430 | 6390 | 1197 |
| 296 | 20240805 | 144600 | 1291944390 | 6400 | 6420 | 6420 | 6400 | 1343 |
| 297 | 20240805 | 144500 | 1283347100 | 6420 | 6480 | 6480 | 6420 | 1722 |
| 298 | 20240805 | 144400 | 1272242520 | 6450 | 6470 | 6470 | 6450 | 1654 |
| 299 | 20240805 | 144300 | 1261569780 | 6450 | 6450 | 6450 | 6450 | 146 |
| 300 | 20240805 | 144200 | 1260628080 | 6450 | 6450 | 6450 | 6450 | 320 |
| 301 | 20240805 | 144100 | 1258564080 | 6450 | 6480 | 6480 | 6450 | 1787 |
| 302 | 20240805 | 144000 | 1247002130 | 6490 | 6480 | 6490 | 6480 | 1130 |
| 303 | 20240805 | 143900 | 1239678730 | 6480 | 6520 | 6520 | 6480 | 3584 |
| 304 | 20240805 | 143800 | 1216377200 | 6520 | 6540 | 6550 | 6520 | 1753 |
| 305 | 20240805 | 143700 | 1204934770 | 6540 | 6530 | 6550 | 6530 | 581 |
| 306 | 20240805 | 143600 | 1201138130 | 6530 | 6540 | 6540 | 6530 | 812 |
| 307 | 20240805 | 143500 | 1195835660 | 6540 | 6550 | 6550 | 6540 | 760 |
| 308 | 20240805 | 143400 | 1190865200 | 6550 | 6550 | 6550 | 6550 | 131 |
| 309 | 20240805 | 143300 | 1190007150 | 6550 | 6550 | 6550 | 6540 | 206 |
| 310 | 20240805 | 143200 | 1188658410 | 6540 | 6570 | 6570 | 6540 | 211 |
| 311 | 20240805 | 143100 | 1187276640 | 6570 | 6550 | 6580 | 6550 | 879 |
| 312 | 20240805 | 143000 | 1181508530 | 6560 | 6570 | 6570 | 6550 | 2273 |
| 313 | 20240805 | 142900 | 1166609340 | 6580 | 6580 | 6580 | 6570 | 1064 |
| 314 | 20240805 | 142800 | 1159612680 | 6580 | 6580 | 6580 | 6580 | 0 |
| 315 | 20240805 | 142700 | 1159612680 | 6580 | 6590 | 6600 | 6580 | 2614 |
| 316 | 20240805 | 142600 | 1142377140 | 6570 | 6570 | 6570 | 6570 | 4586 |
| 317 | 20240805 | 142500 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 318 | 20240805 | 142400 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 319 | 20240805 | 142300 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 320 | 20240805 | 142200 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 321 | 20240805 | 142100 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 322 | 20240805 | 142000 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 323 | 20240805 | 141900 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 324 | 20240805 | 141800 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 325 | 20240805 | 141700 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 326 | 20240805 | 141600 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 327 | 20240805 | 141500 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 328 | 20240805 | 141400 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 329 | 20240805 | 141300 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 330 | 20240805 | 141200 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 331 | 20240805 | 141100 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 332 | 20240805 | 141000 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 333 | 20240805 | 140900 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 334 | 20240805 | 140800 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 335 | 20240805 | 140700 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 336 | 20240805 | 140600 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 337 | 20240805 | 140500 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 338 | 20240805 | 140400 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 339 | 20240805 | 140300 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 340 | 20240805 | 140200 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 341 | 20240805 | 140100 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 342 | 20240805 | 140000 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 343 | 20240805 | 135900 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 344 | 20240805 | 135800 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 345 | 20240805 | 135700 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 346 | 20240805 | 135600 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 0 |
| 347 | 20240805 | 135500 | 1112247120 | 6570 | 6570 | 6570 | 6570 | 50 |
| 348 | 20240805 | 135400 | 1111918620 | 6570 | 6570 | 6570 | 6570 | 44 |
| 349 | 20240805 | 135300 | 1111629540 | 6570 | 6600 | 6600 | 6570 | 55 |
| 350 | 20240805 | 135200 | 1111268040 | 6600 | 6610 | 6610 | 6600 | 52 |
| 351 | 20240805 | 135100 | 1110924340 | 6540 | 6530 | 6540 | 6510 | 2740 |
| 352 | 20240805 | 135000 | 1093083320 | 6570 | 6620 | 6620 | 6520 | 3239 |
| 353 | 20240805 | 134900 | 1071930140 | 6620 | 6600 | 6620 | 6600 | 145 |
| 354 | 20240805 | 134800 | 1070971360 | 6540 | 6540 | 6540 | 6500 | 5091 |
| 355 | 20240805 | 134700 | 1037840560 | 6520 | 6500 | 6520 | 6500 | 1852 |
| 356 | 20240805 | 134600 | 1025801880 | 6520 | 6520 | 6520 | 6520 | 0 |
| 357 | 20240805 | 134500 | 1025801880 | 6520 | 6620 | 6620 | 6520 | 5759 |
| 358 | 20240805 | 134400 | 987889740 | 6620 | 6620 | 6620 | 6620 | 200 |
| 359 | 20240805 | 134300 | 986565740 | 6650 | 6630 | 6650 | 6610 | 662 |
| 360 | 20240805 | 134200 | 982183740 | 6650 | 6610 | 6650 | 6610 | 356 |
| 361 | 20240805 | 134100 | 979828660 | 6600 | 6630 | 6630 | 6600 | 1000 |
| 362 | 20240805 | 134000 | 973218880 | 6630 | 6640 | 6640 | 6630 | 501 |
| 363 | 20240805 | 133900 | 969892250 | 6640 | 6680 | 6680 | 6640 | 1044 |
| 364 | 20240805 | 133800 | 962945140 | 6680 | 6690 | 6690 | 6680 | 704 |
| 365 | 20240805 | 133700 | 958235480 | 6690 | 6690 | 6690 | 6690 | 0 |
| 366 | 20240805 | 133600 | 958235480 | 6690 | 6700 | 6700 | 6690 | 1258 |
| 367 | 20240805 | 133500 | 949807880 | 6700 | 6700 | 6700 | 6700 | 40 |
| 368 | 20240805 | 133400 | 949539880 | 6710 | 6710 | 6710 | 6710 | 106 |
| 369 | 20240805 | 133300 | 948828620 | 6710 | 6710 | 6710 | 6710 | 100 |
| 370 | 20240805 | 133200 | 948157620 | 6720 | 6720 | 6720 | 6720 | 0 |
| 371 | 20240805 | 133100 | 948157620 | 6720 | 6750 | 6750 | 6720 | 1801 |
| 372 | 20240805 | 133000 | 936052710 | 6750 | 6750 | 6750 | 6750 | 18 |
| 373 | 20240805 | 132900 | 935931210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 374 | 20240805 | 132800 | 935931210 | 6750 | 6750 | 6750 | 6750 | 155 |
| 375 | 20240805 | 132700 | 934884960 | 6740 | 6740 | 6740 | 6740 | 0 |
| 376 | 20240805 | 132600 | 934884960 | 6740 | 6750 | 6750 | 6740 | 2 |
| 377 | 20240805 | 132500 | 934871470 | 6750 | 6750 | 6750 | 6750 | 0 |
| 378 | 20240805 | 132400 | 934871470 | 6750 | 6750 | 6750 | 6750 | 1 |
| 379 | 20240805 | 132300 | 934864720 | 6720 | 6720 | 6720 | 6720 | 116 |
| 380 | 20240805 | 132200 | 934085200 | 6730 | 6730 | 6730 | 6730 | 0 |
| 381 | 20240805 | 132100 | 934085200 | 6730 | 6740 | 6750 | 6730 | 1570 |
| 382 | 20240805 | 132000 | 923500340 | 6730 | 6730 | 6730 | 6730 | 1 |
| 383 | 20240805 | 131900 | 923493610 | 6740 | 6740 | 6740 | 6740 | 2 |
| 384 | 20240805 | 131800 | 923480130 | 6740 | 6740 | 6740 | 6740 | 1 |
| 385 | 20240805 | 131700 | 923473390 | 6710 | 6710 | 6740 | 6710 | 1540 |
| 386 | 20240805 | 131600 | 913100100 | 6730 | 6710 | 6730 | 6710 | 220 |
| 387 | 20240805 | 131500 | 911623500 | 6710 | 6710 | 6710 | 6710 | 50 |
| 388 | 20240805 | 131400 | 911288000 | 6700 | 6710 | 6710 | 6700 | 1000 |
| 389 | 20240805 | 131300 | 904587990 | 6730 | 6690 | 6730 | 6690 | 1287 |
| 390 | 20240805 | 131200 | 895942760 | 6690 | 6690 | 6690 | 6690 | 0 |
| 391 | 20240805 | 131100 | 895942760 | 6690 | 6730 | 6730 | 6690 | 340 |
| 392 | 20240805 | 131000 | 893656600 | 6730 | 6730 | 6730 | 6730 | 0 |
| 393 | 20240805 | 130900 | 893656600 | 6730 | 6730 | 6730 | 6730 | 100 |
| 394 | 20240805 | 130800 | 892983600 | 6730 | 6730 | 6730 | 6730 | 0 |
| 395 | 20240805 | 130700 | 892983600 | 6730 | 6700 | 6730 | 6700 | 101 |
| 396 | 20240805 | 130600 | 892303900 | 6740 | 6740 | 6740 | 6740 | 3 |
| 397 | 20240805 | 130500 | 892283680 | 6740 | 6740 | 6740 | 6740 | 151 |
| 398 | 20240805 | 130400 | 891265940 | 6740 | 6730 | 6740 | 6730 | 423 |
| 399 | 20240805 | 130300 | 888418050 | 6730 | 6730 | 6730 | 6730 | 0 |
| 400 | 20240805 | 130200 | 888418050 | 6730 | 6730 | 6730 | 6730 | 0 |
| 401 | 20240805 | 130100 | 888418050 | 6730 | 6730 | 6730 | 6730 | 10 |
| 402 | 20240805 | 130000 | 888350750 | 6690 | 6720 | 6720 | 6690 | 1001 |
| 403 | 20240805 | 125900 | 881644080 | 6740 | 6720 | 6740 | 6700 | 482 |
| 404 | 20240805 | 125800 | 878409210 | 6720 | 6740 | 6740 | 6720 | 432 |
| 405 | 20240805 | 125700 | 875500950 | 6740 | 6740 | 6740 | 6740 | 322 |
| 406 | 20240805 | 125600 | 873330670 | 6740 | 6740 | 6740 | 6740 | 11 |
| 407 | 20240805 | 125500 | 873256530 | 6740 | 6740 | 6740 | 6740 | 410 |
| 408 | 20240805 | 125400 | 870493130 | 6740 | 6740 | 6740 | 6740 | 98 |
| 409 | 20240805 | 125300 | 869832610 | 6740 | 6740 | 6740 | 6740 | 45 |
| 410 | 20240805 | 125200 | 869529310 | 6740 | 6740 | 6740 | 6740 | 196 |
| 411 | 20240805 | 125100 | 868208270 | 6760 | 6750 | 6760 | 6740 | 384 |
| 412 | 20240805 | 125000 | 865617640 | 6750 | 6760 | 6760 | 6750 | 477 |
| 413 | 20240805 | 124900 | 862397880 | 6760 | 6750 | 6760 | 6750 | 60 |
| 414 | 20240805 | 124800 | 861992780 | 6760 | 6760 | 6760 | 6760 | 3261 |
| 415 | 20240805 | 124700 | 839948420 | 6760 | 6770 | 6770 | 6760 | 120 |
| 416 | 20240805 | 124600 | 839136220 | 6760 | 6760 | 6760 | 6760 | 11 |
| 417 | 20240805 | 124500 | 839061860 | 6790 | 6770 | 6790 | 6770 | 192 |
| 418 | 20240805 | 124400 | 837761640 | 6770 | 6770 | 6810 | 6770 | 303 |
| 419 | 20240805 | 124300 | 835709660 | 6780 | 6790 | 6790 | 6780 | 611 |
| 420 | 20240805 | 124200 | 831566810 | 6790 | 6790 | 6790 | 6790 | 150 |
| 421 | 20240805 | 124100 | 830548310 | 6790 | 6790 | 6790 | 6790 | 1 |
| 422 | 20240805 | 124000 | 830541520 | 6780 | 6790 | 6790 | 6780 | 232 |
| 423 | 20240805 | 123900 | 828968540 | 6790 | 6790 | 6790 | 6790 | 54 |
| 424 | 20240805 | 123800 | 828601880 | 6790 | 6790 | 6790 | 6790 | 350 |
| 425 | 20240805 | 123700 | 826225380 | 6790 | 6810 | 6810 | 6790 | 205 |
| 426 | 20240805 | 123600 | 824833330 | 6790 | 6790 | 6790 | 6790 | 4 |
| 427 | 20240805 | 123500 | 824806170 | 6790 | 6800 | 6800 | 6790 | 88 |
| 428 | 20240805 | 123400 | 824208510 | 6790 | 6800 | 6800 | 6790 | 100 |
| 429 | 20240805 | 123300 | 823529480 | 6790 | 6800 | 6800 | 6790 | 890 |
| 430 | 20240805 | 123200 | 817481880 | 6800 | 6790 | 6800 | 6790 | 2 |
| 431 | 20240805 | 123100 | 817468290 | 6790 | 6800 | 6800 | 6790 | 733 |
| 432 | 20240805 | 123000 | 812488510 | 6800 | 6800 | 6800 | 6800 | 79 |
| 433 | 20240805 | 122900 | 811951310 | 6800 | 6790 | 6800 | 6790 | 250 |
| 434 | 20240805 | 122800 | 810251810 | 6790 | 6790 | 6790 | 6790 | 225 |
| 435 | 20240805 | 122700 | 808724060 | 6790 | 6790 | 6790 | 6790 | 284 |
| 436 | 20240805 | 122600 | 806795700 | 6780 | 6810 | 6810 | 6780 | 2176 |
| 437 | 20240805 | 122500 | 792010640 | 6810 | 6810 | 6810 | 6810 | 0 |
| 438 | 20240805 | 122400 | 792010640 | 6810 | 6810 | 6810 | 6810 | 0 |
| 439 | 20240805 | 122300 | 792010640 | 6810 | 6810 | 6810 | 6810 | 10 |
| 440 | 20240805 | 122200 | 791942540 | 6810 | 6810 | 6810 | 6810 | 10 |
| 441 | 20240805 | 122100 | 791874440 | 6810 | 6810 | 6810 | 6810 | 595 |
| 442 | 20240805 | 122000 | 787822490 | 6810 | 6820 | 6820 | 6810 | 240 |
| 443 | 20240805 | 121900 | 786187990 | 6810 | 6830 | 6830 | 6810 | 846 |
| 444 | 20240805 | 121800 | 780418590 | 6820 | 6830 | 6830 | 6820 | 178 |
| 445 | 20240805 | 121700 | 779204550 | 6820 | 6820 | 6820 | 6820 | 1 |
| 446 | 20240805 | 121600 | 779197730 | 6820 | 6840 | 6840 | 6820 | 180 |
| 447 | 20240805 | 121500 | 777968870 | 6830 | 6830 | 6830 | 6830 | 0 |
| 448 | 20240805 | 121400 | 777968870 | 6830 | 6830 | 6830 | 6820 | 100 |
| 449 | 20240805 | 121300 | 777286030 | 6830 | 6830 | 6830 | 6820 | 641 |
| 450 | 20240805 | 121200 | 772914210 | 6830 | 6830 | 6830 | 6830 | 343 |
| 451 | 20240805 | 121100 | 770571520 | 6830 | 6830 | 6830 | 6830 | 200 |
| 452 | 20240805 | 121000 | 769205520 | 6830 | 6840 | 6840 | 6830 | 103 |
| 453 | 20240805 | 120900 | 768501900 | 6830 | 6830 | 6830 | 6830 | 0 |
| 454 | 20240805 | 120800 | 768501900 | 6830 | 6830 | 6830 | 6830 | 0 |
| 455 | 20240805 | 120700 | 768501900 | 6830 | 6870 | 6870 | 6830 | 63 |
| 456 | 20240805 | 120600 | 768071120 | 6870 | 6870 | 6870 | 6870 | 3 |
| 457 | 20240805 | 120500 | 768050510 | 6830 | 6830 | 6830 | 6830 | 0 |
| 458 | 20240805 | 120400 | 768050510 | 6830 | 6830 | 6830 | 6830 | 0 |
| 459 | 20240805 | 120300 | 768050510 | 6830 | 6830 | 6830 | 6830 | 0 |
| 460 | 20240805 | 120200 | 768050510 | 6830 | 6830 | 6830 | 6830 | 0 |
| 461 | 20240805 | 120100 | 768050510 | 6830 | 6840 | 6850 | 6830 | 46 |
| 462 | 20240805 | 120000 | 767735780 | 6830 | 6830 | 6830 | 6830 | 0 |
| 463 | 20240805 | 115900 | 767735780 | 6830 | 6830 | 6830 | 6830 | 220 |
| 464 | 20240805 | 115800 | 766233180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 465 | 20240805 | 115700 | 766233180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 466 | 20240805 | 115600 | 766233180 | 6830 | 6830 | 6830 | 6830 | 85 |
| 467 | 20240805 | 115500 | 765652630 | 6820 | 6820 | 6820 | 6820 | 7 |
| 468 | 20240805 | 115400 | 765604890 | 6830 | 6830 | 6840 | 6830 | 1309 |
| 469 | 20240805 | 115300 | 756664320 | 6830 | 6830 | 6830 | 6830 | 203 |
| 470 | 20240805 | 115200 | 755277830 | 6830 | 6830 | 6830 | 6830 | 86 |
| 471 | 20240805 | 115100 | 754690450 | 6830 | 6830 | 6830 | 6830 | 86 |
| 472 | 20240805 | 115000 | 754103070 | 6840 | 6830 | 6840 | 6830 | 63 |
| 473 | 20240805 | 114900 | 753672480 | 6830 | 6840 | 6840 | 6830 | 591 |
| 474 | 20240805 | 114800 | 749634480 | 6840 | 6840 | 6840 | 6840 | 750 |
| 475 | 20240805 | 114700 | 744504480 | 6840 | 6840 | 6840 | 6840 | 0 |
| 476 | 20240805 | 114600 | 744504480 | 6840 | 6840 | 6840 | 6840 | 0 |
| 477 | 20240805 | 114500 | 744504480 | 6840 | 6860 | 6860 | 6840 | 224 |
| 478 | 20240805 | 114400 | 742972150 | 6860 | 6860 | 6860 | 6860 | 20 |
| 479 | 20240805 | 114300 | 742834950 | 6860 | 6860 | 6860 | 6860 | 209 |
| 480 | 20240805 | 114200 | 741401210 | 6850 | 6860 | 6860 | 6850 | 958 |
| 481 | 20240805 | 114100 | 734837910 | 6860 | 6860 | 6860 | 6860 | 232 |
| 482 | 20240805 | 114000 | 733246390 | 6870 | 6870 | 6870 | 6870 | 209 |
| 483 | 20240805 | 113900 | 731810560 | 6870 | 6860 | 6870 | 6860 | 500 |
| 484 | 20240805 | 113800 | 728375580 | 6860 | 6860 | 6860 | 6860 | 133 |
| 485 | 20240805 | 113700 | 727463200 | 6860 | 6870 | 6870 | 6860 | 496 |
| 486 | 20240805 | 113600 | 724058810 | 6880 | 6880 | 6880 | 6870 | 1029 |
| 487 | 20240805 | 113500 | 716988790 | 6870 | 6880 | 6880 | 6870 | 300 |
| 488 | 20240805 | 113400 | 714925790 | 6880 | 6880 | 6880 | 6880 | 0 |
| 489 | 20240805 | 113300 | 714925790 | 6880 | 6880 | 6900 | 6880 | 121 |
| 490 | 20240805 | 113200 | 714093030 | 6880 | 6880 | 6880 | 6880 | 0 |
| 491 | 20240805 | 113100 | 714093030 | 6880 | 6890 | 6890 | 6880 | 100 |
| 492 | 20240805 | 113000 | 713404780 | 6880 | 6890 | 6890 | 6880 | 6 |
| 493 | 20240805 | 112900 | 713363470 | 6900 | 6900 | 6900 | 6900 | 14 |
| 494 | 20240805 | 112800 | 713266870 | 6900 | 6890 | 6900 | 6890 | 154 |
| 495 | 20240805 | 112700 | 712205740 | 6870 | 6870 | 6870 | 6870 | 0 |
| 496 | 20240805 | 112600 | 712205740 | 6870 | 6870 | 6870 | 6870 | 150 |
| 497 | 20240805 | 112500 | 711175240 | 6880 | 6880 | 6880 | 6880 | 0 |
| 498 | 20240805 | 112400 | 711175240 | 6880 | 6880 | 6880 | 6880 | 0 |
| 499 | 20240805 | 112300 | 711175240 | 6880 | 6880 | 6880 | 6880 | 50 |
| 500 | 20240805 | 112200 | 710831240 | 6880 | 6870 | 6880 | 6860 | 100 |
| 501 | 20240805 | 112100 | 710143850 | 6870 | 6860 | 6870 | 6860 | 115 |
| 502 | 20240805 | 112000 | 709354840 | 6860 | 6860 | 6860 | 6860 | 756 |
| 503 | 20240805 | 111900 | 704168680 | 6860 | 6860 | 6860 | 6860 | 4 |
| 504 | 20240805 | 111800 | 704141240 | 6880 | 6880 | 6880 | 6880 | 15 |
| 505 | 20240805 | 111700 | 704038040 | 6880 | 6880 | 6880 | 6880 | 8 |
| 506 | 20240805 | 111600 | 703983000 | 6890 | 6860 | 6890 | 6860 | 367 |
| 507 | 20240805 | 111500 | 701459980 | 6870 | 6870 | 6870 | 6870 | 35 |
| 508 | 20240805 | 111400 | 701219530 | 6870 | 6870 | 6870 | 6870 | 615 |
| 509 | 20240805 | 111300 | 696994480 | 6880 | 6880 | 6880 | 6880 | 0 |
| 510 | 20240805 | 111200 | 696994480 | 6880 | 6880 | 6880 | 6880 | 262 |
| 511 | 20240805 | 111100 | 695191920 | 6880 | 6900 | 6900 | 6880 | 2083 |
| 512 | 20240805 | 111000 | 680855010 | 6900 | 6900 | 6900 | 6900 | 0 |
| 513 | 20240805 | 110900 | 680855010 | 6900 | 6900 | 6900 | 6900 | 0 |
| 514 | 20240805 | 110800 | 680855010 | 6900 | 6900 | 6900 | 6900 | 766 |
| 515 | 20240805 | 110700 | 675569610 | 6900 | 6900 | 6900 | 6900 | 0 |
| 516 | 20240805 | 110600 | 675569610 | 6900 | 6930 | 6930 | 6900 | 425 |
| 517 | 20240805 | 110500 | 672632230 | 6930 | 6930 | 6930 | 6930 | 0 |
| 518 | 20240805 | 110400 | 672632230 | 6930 | 6920 | 6930 | 6920 | 131 |
| 519 | 20240805 | 110300 | 671724460 | 6950 | 6950 | 6950 | 6950 | 1 |
| 520 | 20240805 | 110200 | 671717510 | 6910 | 6910 | 6910 | 6910 | 0 |
| 521 | 20240805 | 110100 | 671717510 | 6910 | 6910 | 6910 | 6910 | 9 |
| 522 | 20240805 | 110000 | 671655320 | 6910 | 6910 | 6910 | 6910 | 235 |
| 523 | 20240805 | 105900 | 670031470 | 6910 | 6910 | 6910 | 6910 | 156 |
| 524 | 20240805 | 105800 | 668953510 | 6900 | 6930 | 6930 | 6900 | 520 |
| 525 | 20240805 | 105700 | 665358200 | 6910 | 6930 | 6930 | 6910 | 824 |
| 526 | 20240805 | 105600 | 659656600 | 6930 | 6950 | 6950 | 6930 | 453 |
| 527 | 20240805 | 105500 | 656516350 | 6940 | 6930 | 6940 | 6930 | 13 |
| 528 | 20240805 | 105400 | 656426140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 529 | 20240805 | 105300 | 656426140 | 6930 | 6930 | 6930 | 6930 | 26 |
| 530 | 20240805 | 105200 | 656245960 | 6930 | 6930 | 6930 | 6930 | 381 |
| 531 | 20240805 | 105100 | 653605630 | 6950 | 6950 | 6950 | 6950 | 0 |
| 532 | 20240805 | 105000 | 653605630 | 6950 | 6970 | 6970 | 6950 | 277 |
| 533 | 20240805 | 104900 | 651680460 | 6970 | 6960 | 6970 | 6950 | 273 |
| 534 | 20240805 | 104800 | 649780810 | 6950 | 6950 | 6950 | 6950 | 1 |
| 535 | 20240805 | 104700 | 649773860 | 6920 | 6920 | 6920 | 6920 | 0 |
| 536 | 20240805 | 104600 | 649773860 | 6920 | 6940 | 6950 | 6920 | 194 |
| 537 | 20240805 | 104500 | 648429560 | 6930 | 6920 | 6930 | 6920 | 33 |
| 538 | 20240805 | 104400 | 648200880 | 6930 | 6930 | 6930 | 6930 | 67 |
| 539 | 20240805 | 104300 | 647736570 | 6930 | 6930 | 6930 | 6930 | 943 |
| 540 | 20240805 | 104200 | 641201580 | 6920 | 6920 | 6920 | 6920 | 0 |
| 541 | 20240805 | 104100 | 641201580 | 6920 | 6940 | 6940 | 6920 | 1083 |
| 542 | 20240805 | 104000 | 633698290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 543 | 20240805 | 103900 | 633698290 | 6930 | 6930 | 6930 | 6930 | 94 |
| 544 | 20240805 | 103800 | 633046870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 545 | 20240805 | 103700 | 633046870 | 6920 | 6920 | 6920 | 6920 | 133 |
| 546 | 20240805 | 103600 | 632126510 | 6920 | 6910 | 6920 | 6910 | 179 |
| 547 | 20240805 | 103500 | 630888330 | 6920 | 6920 | 6920 | 6920 | 3 |
| 548 | 20240805 | 103400 | 630867570 | 6920 | 6920 | 6920 | 6920 | 10 |
| 549 | 20240805 | 103300 | 630798370 | 6910 | 6910 | 6910 | 6910 | 75 |
| 550 | 20240805 | 103200 | 630280120 | 6910 | 6910 | 6910 | 6910 | 31 |
| 551 | 20240805 | 103100 | 630065910 | 6900 | 6900 | 6900 | 6900 | 0 |
| 552 | 20240805 | 103000 | 630065910 | 6900 | 6920 | 6920 | 6900 | 4880 |
| 553 | 20240805 | 102900 | 596378220 | 6920 | 6930 | 6930 | 6920 | 63 |
| 554 | 20240805 | 102800 | 595941760 | 6930 | 6940 | 6940 | 6930 | 871 |
| 555 | 20240805 | 102700 | 589905680 | 6940 | 6950 | 6950 | 6940 | 736 |
| 556 | 20240805 | 102600 | 584797690 | 6950 | 6950 | 6950 | 6950 | 899 |
| 557 | 20240805 | 102500 | 578549640 | 6950 | 6950 | 6950 | 6950 | 2 |
| 558 | 20240805 | 102400 | 578535740 | 6950 | 6950 | 6950 | 6950 | 86 |
| 559 | 20240805 | 102300 | 577938040 | 6950 | 6960 | 6960 | 6950 | 3117 |
| 560 | 20240805 | 102200 | 556265670 | 6960 | 6960 | 6960 | 6960 | 90 |
| 561 | 20240805 | 102100 | 555639270 | 6960 | 6960 | 6960 | 6960 | 10 |
| 562 | 20240805 | 102000 | 555569670 | 6960 | 6960 | 6960 | 6960 | 0 |
| 563 | 20240805 | 101900 | 555569670 | 6960 | 6970 | 6970 | 6960 | 325 |
| 564 | 20240805 | 101800 | 553305620 | 6960 | 6970 | 6970 | 6960 | 377 |
| 565 | 20240805 | 101700 | 550677940 | 6970 | 6970 | 6970 | 6970 | 5 |
| 566 | 20240805 | 101600 | 550643090 | 6970 | 6970 | 6980 | 6970 | 1102 |
| 567 | 20240805 | 101500 | 542962140 | 6970 | 6980 | 6980 | 6970 | 1262 |
| 568 | 20240805 | 101400 | 534164900 | 6980 | 6980 | 6980 | 6970 | 57 |
| 569 | 20240805 | 101300 | 533767180 | 6980 | 6980 | 6980 | 6980 | 8 |
| 570 | 20240805 | 101200 | 533711340 | 6990 | 6990 | 6990 | 6990 | 3 |
| 571 | 20240805 | 101100 | 533690370 | 7000 | 6990 | 7000 | 6970 | 5000 |
| 572 | 20240805 | 101000 | 498766390 | 7000 | 7020 | 7020 | 6990 | 1004 |
| 573 | 20240805 | 100900 | 491741650 | 7000 | 7000 | 7020 | 7000 | 35 |
| 574 | 20240805 | 100800 | 491496570 | 7010 | 7020 | 7020 | 7010 | 405 |
| 575 | 20240805 | 100700 | 488657470 | 7010 | 7030 | 7030 | 7010 | 331 |
| 576 | 20240805 | 100600 | 486334020 | 7030 | 7030 | 7030 | 7020 | 946 |
| 577 | 20240805 | 100500 | 479690930 | 7020 | 7030 | 7030 | 7020 | 461 |
| 578 | 20240805 | 100400 | 476454590 | 7030 | 7030 | 7030 | 7030 | 1 |
| 579 | 20240805 | 100300 | 476447560 | 7020 | 7030 | 7030 | 7020 | 3 |
| 580 | 20240805 | 100200 | 476426480 | 7010 | 7010 | 7010 | 7010 | 10 |
| 581 | 20240805 | 100100 | 476356380 | 7030 | 7020 | 7030 | 7020 | 104 |
| 582 | 20240805 | 100000 | 475626270 | 7030 | 7030 | 7030 | 7030 | 0 |
| 583 | 20240805 | 095900 | 475626270 | 7030 | 7030 | 7030 | 7030 | 4 |
| 584 | 20240805 | 095800 | 475598150 | 7020 | 7020 | 7020 | 7020 | 62 |
| 585 | 20240805 | 095700 | 475162910 | 7020 | 7020 | 7020 | 7020 | 10 |
| 586 | 20240805 | 095600 | 475092710 | 7020 | 6990 | 7020 | 6990 | 1051 |
| 587 | 20240805 | 095500 | 467716230 | 6990 | 6990 | 6990 | 6990 | 20 |
| 588 | 20240805 | 095400 | 467576430 | 6990 | 6980 | 6990 | 6980 | 278 |
| 589 | 20240805 | 095300 | 465633220 | 6990 | 6990 | 6990 | 6990 | 201 |
| 590 | 20240805 | 095200 | 464228230 | 6980 | 6990 | 6990 | 6980 | 2343 |
| 591 | 20240805 | 095100 | 447857810 | 6990 | 7000 | 7000 | 6990 | 2225 |
| 592 | 20240805 | 095000 | 432282900 | 7000 | 7000 | 7000 | 7000 | 45 |
| 593 | 20240805 | 094900 | 431967900 | 7000 | 6990 | 7000 | 6990 | 95 |
| 594 | 20240805 | 094800 | 431303420 | 7000 | 7010 | 7010 | 7000 | 1323 |
| 595 | 20240805 | 094700 | 422042240 | 7010 | 7010 | 7010 | 7010 | 20 |
| 596 | 20240805 | 094600 | 421902040 | 7010 | 7010 | 7010 | 7000 | 1009 |
| 597 | 20240805 | 094500 | 414829370 | 7010 | 7030 | 7030 | 7010 | 2962 |
| 598 | 20240805 | 094400 | 394044720 | 7020 | 7020 | 7020 | 7020 | 504 |
| 599 | 20240805 | 094300 | 390506640 | 7030 | 7060 | 7060 | 7030 | 4 |
| 600 | 20240805 | 094200 | 390478430 | 7030 | 7050 | 7050 | 7030 | 192 |
| 601 | 20240805 | 094100 | 389127810 | 7050 | 7040 | 7050 | 7040 | 3 |
| 602 | 20240805 | 094000 | 389106680 | 7040 | 7040 | 7040 | 7040 | 1 |
| 603 | 20240805 | 093900 | 389099640 | 7020 | 7030 | 7030 | 7020 | 68 |
| 604 | 20240805 | 093800 | 388622240 | 7010 | 7030 | 7030 | 7010 | 581 |
| 605 | 20240805 | 093700 | 384541870 | 7030 | 7020 | 7030 | 7020 | 125 |
| 606 | 20240805 | 093600 | 383664360 | 7010 | 7010 | 7020 | 7000 | 61 |
| 607 | 20240805 | 093500 | 383237190 | 7020 | 7020 | 7020 | 7020 | 3 |
| 608 | 20240805 | 093400 | 383216130 | 7000 | 7020 | 7020 | 7000 | 267 |
| 609 | 20240805 | 093300 | 381346380 | 7000 | 7000 | 7000 | 7000 | 1366 |
| 610 | 20240805 | 093200 | 371784380 | 7010 | 7030 | 7030 | 7000 | 1990 |
| 611 | 20240805 | 093100 | 357843340 | 7030 | 7050 | 7050 | 7030 | 858 |
| 612 | 20240805 | 093000 | 351809540 | 7050 | 7060 | 7060 | 7050 | 179 |
| 613 | 20240805 | 092900 | 350545810 | 7070 | 7070 | 7070 | 7070 | 11 |
| 614 | 20240805 | 092800 | 350468040 | 7070 | 7020 | 7070 | 7020 | 501 |
| 615 | 20240805 | 092700 | 346936020 | 7070 | 7030 | 7070 | 7030 | 34 |
| 616 | 20240805 | 092600 | 346696880 | 7020 | 7000 | 7020 | 6970 | 256 |
| 617 | 20240805 | 092500 | 344905090 | 6990 | 6970 | 6990 | 6960 | 1871 |
| 618 | 20240805 | 092400 | 331844850 | 6970 | 6980 | 6980 | 6970 | 9 |
| 619 | 20240805 | 092300 | 331782080 | 6980 | 6960 | 6980 | 6960 | 521 |
| 620 | 20240805 | 092200 | 328155720 | 6960 | 6960 | 6960 | 6960 | 254 |
| 621 | 20240805 | 092100 | 326387880 | 6960 | 6970 | 6970 | 6960 | 231 |
| 622 | 20240805 | 092000 | 324778650 | 6970 | 6970 | 6970 | 6950 | 328 |
| 623 | 20240805 | 091900 | 322493930 | 6970 | 6970 | 6970 | 6950 | 2306 |
| 624 | 20240805 | 091800 | 306449810 | 6970 | 7000 | 7000 | 6970 | 2714 |
| 625 | 20240805 | 091700 | 287500500 | 6980 | 7000 | 7000 | 6980 | 638 |
| 626 | 20240805 | 091600 | 283043220 | 7000 | 6970 | 7000 | 6970 | 1425 |
| 627 | 20240805 | 091500 | 273101140 | 6980 | 6990 | 6990 | 6980 | 1245 |
| 628 | 20240805 | 091400 | 264410840 | 6990 | 7010 | 7010 | 6970 | 8214 |
| 629 | 20240805 | 091300 | 206938310 | 7020 | 7040 | 7040 | 7010 | 3289 |
| 630 | 20240805 | 091200 | 183812960 | 7040 | 7070 | 7070 | 7040 | 1412 |
| 631 | 20240805 | 091100 | 173850150 | 7050 | 7050 | 7050 | 7030 | 247 |
| 632 | 20240805 | 091000 | 172108880 | 7050 | 7050 | 7050 | 7030 | 1832 |
| 633 | 20240805 | 090900 | 159208060 | 7050 | 7050 | 7070 | 7050 | 186 |
| 634 | 20240805 | 090800 | 157895760 | 7070 | 7040 | 7070 | 7040 | 521 |
| 635 | 20240805 | 090700 | 154223030 | 7050 | 7070 | 7070 | 7050 | 2858 |
| 636 | 20240805 | 090600 | 134049060 | 7070 | 7080 | 7090 | 7070 | 584 |
| 637 | 20240805 | 090500 | 129918670 | 7090 | 7110 | 7140 | 7070 | 4275 |
| 638 | 20240805 | 090400 | 99569310 | 7120 | 7120 | 7130 | 7120 | 748 |
| 639 | 20240805 | 090300 | 94243040 | 7130 | 7140 | 7200 | 7120 | 510 |
| 640 | 20240805 | 090200 | 90608110 | 7150 | 7140 | 7160 | 7140 | 1215 |
| 641 | 20240805 | 090100 | 81920690 | 7160 | 7210 | 7210 | 7160 | 305 |
| 642 | 20240805 | 090000 | 79733040 | 7220 | 7240 | 7380 | 7110 | 11031 |