29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 184000 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 95178 |
| 3 | 20240808 | 183900 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 4 | 20240808 | 183800 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 5 | 20240808 | 183700 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 6 | 20240808 | 183600 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 7 | 20240808 | 183500 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 8 | 20240808 | 183400 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 9 | 20240808 | 183300 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 10 | 20240808 | 183200 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 11 | 20240808 | 183100 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 12 | 20240808 | 183000 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 13 | 20240808 | 182900 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 14 | 20240808 | 182800 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 15 | 20240808 | 182700 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 16 | 20240808 | 182600 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 17 | 20240808 | 182500 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 18 | 20240808 | 182400 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 19 | 20240808 | 182300 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 20 | 20240808 | 182200 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 21 | 20240808 | 182100 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 22 | 20240808 | 182000 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 23 | 20240808 | 181900 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 24 | 20240808 | 181800 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 25 | 20240808 | 181700 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 26 | 20240808 | 181600 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 27 | 20240808 | 181500 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 28 | 20240808 | 181400 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 29 | 20240808 | 181300 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 30 | 20240808 | 181200 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 31 | 20240808 | 181100 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 32 | 20240808 | 181000 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 95178 |
| 33 | 20240808 | 180900 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 34 | 20240808 | 180800 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 35 | 20240808 | 180700 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 36 | 20240808 | 180600 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 37 | 20240808 | 180500 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 38 | 20240808 | 180400 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 39 | 20240808 | 180300 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 40 | 20240808 | 180200 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 41 | 20240808 | 180100 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 42 | 20240808 | 180000 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 43 | 20240808 | 175900 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 44 | 20240808 | 175800 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 45 | 20240808 | 175700 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 46 | 20240808 | 175600 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 47 | 20240808 | 175500 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 48 | 20240808 | 175400 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 49 | 20240808 | 175300 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 50 | 20240808 | 175200 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 51 | 20240808 | 175100 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 52 | 20240808 | 175000 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 53 | 20240808 | 174900 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 54 | 20240808 | 174800 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 55 | 20240808 | 174700 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 56 | 20240808 | 174600 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 57 | 20240808 | 174500 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 58 | 20240808 | 174400 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 59 | 20240808 | 174300 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 60 | 20240808 | 174200 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 61 | 20240808 | 174100 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 62 | 20240808 | 174000 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 95178 |
| 63 | 20240808 | 173900 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 64 | 20240808 | 173800 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 65 | 20240808 | 173700 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 66 | 20240808 | 173600 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 67 | 20240808 | 173500 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 68 | 20240808 | 173400 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 69 | 20240808 | 173300 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 70 | 20240808 | 173200 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 71 | 20240808 | 173100 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 72 | 20240808 | 173000 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 73 | 20240808 | 172900 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 74 | 20240808 | 172800 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 75 | 20240808 | 172700 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 76 | 20240808 | 172600 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 77 | 20240808 | 172500 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 78 | 20240808 | 172400 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 79 | 20240808 | 172300 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 80 | 20240808 | 172200 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 81 | 20240808 | 172100 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 82 | 20240808 | 172000 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 83 | 20240808 | 171900 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 84 | 20240808 | 171800 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 85 | 20240808 | 171700 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 86 | 20240808 | 171600 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 87 | 20240808 | 171500 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 88 | 20240808 | 171400 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 89 | 20240808 | 171300 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 90 | 20240808 | 171200 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 91 | 20240808 | 171100 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 92 | 20240808 | 171000 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 95178 |
| 93 | 20240808 | 170900 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 94 | 20240808 | 170800 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 95 | 20240808 | 170700 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 96 | 20240808 | 170600 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 97 | 20240808 | 170500 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 98 | 20240808 | 170400 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 99 | 20240808 | 170300 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 100 | 20240808 | 170200 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 101 | 20240808 | 170100 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 102 | 20240808 | 170000 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 103 | 20240808 | 165900 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 104 | 20240808 | 165800 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 105 | 20240808 | 165700 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 106 | 20240808 | 165600 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 107 | 20240808 | 165500 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 108 | 20240808 | 165400 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 109 | 20240808 | 165300 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 110 | 20240808 | 165200 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 111 | 20240808 | 165100 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 112 | 20240808 | 165000 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 113 | 20240808 | 164900 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 114 | 20240808 | 164800 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 115 | 20240808 | 164700 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 116 | 20240808 | 164600 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 117 | 20240808 | 164500 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 118 | 20240808 | 164400 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 119 | 20240808 | 164300 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 120 | 20240808 | 164200 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 121 | 20240808 | 164100 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 122 | 20240808 | 164000 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 95178 |
| 123 | 20240808 | 163900 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 124 | 20240808 | 163800 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 125 | 20240808 | 163700 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 126 | 20240808 | 163600 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 127 | 20240808 | 163500 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 128 | 20240808 | 163400 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 129 | 20240808 | 163300 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 130 | 20240808 | 163200 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 131 | 20240808 | 163100 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 132 | 20240808 | 163000 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 133 | 20240808 | 162900 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 134 | 20240808 | 162800 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 135 | 20240808 | 162700 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 136 | 20240808 | 162600 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 137 | 20240808 | 162500 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 138 | 20240808 | 162400 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 139 | 20240808 | 162300 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 140 | 20240808 | 162200 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 141 | 20240808 | 162100 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 142 | 20240808 | 162000 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 143 | 20240808 | 161900 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 144 | 20240808 | 161800 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 145 | 20240808 | 161700 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 146 | 20240808 | 161600 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 147 | 20240808 | 161500 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 148 | 20240808 | 161400 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 149 | 20240808 | 161300 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 150 | 20240808 | 161200 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 151 | 20240808 | 161100 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 152 | 20240808 | 161000 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 95178 |
| 153 | 20240808 | 160900 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 154 | 20240808 | 160800 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 155 | 20240808 | 160700 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 156 | 20240808 | 160600 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 157 | 20240808 | 160500 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 158 | 20240808 | 160400 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 159 | 20240808 | 160300 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 160 | 20240808 | 160200 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 161 | 20240808 | 160100 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 162 | 20240808 | 160000 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 163 | 20240808 | 155900 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 164 | 20240808 | 155800 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 165 | 20240808 | 155700 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 166 | 20240808 | 155600 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 167 | 20240808 | 155500 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 168 | 20240808 | 155400 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 169 | 20240808 | 155300 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 170 | 20240808 | 155200 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 171 | 20240808 | 155100 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 172 | 20240808 | 155000 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 173 | 20240808 | 154900 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 174 | 20240808 | 154800 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 175 | 20240808 | 154700 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 176 | 20240808 | 154600 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 177 | 20240808 | 154500 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 178 | 20240808 | 154400 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 179 | 20240808 | 154300 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 180 | 20240808 | 154200 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 181 | 20240808 | 154100 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 182 | 20240808 | 154000 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 95178 |
| 183 | 20240808 | 153900 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 184 | 20240808 | 153800 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 185 | 20240808 | 153700 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 186 | 20240808 | 153600 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 187 | 20240808 | 153500 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 188 | 20240808 | 153400 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 189 | 20240808 | 153300 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 0 |
| 190 | 20240808 | 153200 | 3415598790 | 5860 | 5860 | 5860 | 5860 | 95178 |
| 191 | 20240808 | 153100 | 2857855710 | 5750 | 5750 | 5750 | 5750 | 0 |
| 192 | 20240808 | 153000 | 2857855710 | 5750 | 5750 | 5750 | 5750 | 0 |
| 193 | 20240808 | 152900 | 2857855710 | 5750 | 5750 | 5750 | 5750 | 0 |
| 194 | 20240808 | 152800 | 2857855710 | 5750 | 5750 | 5750 | 5750 | 0 |
| 195 | 20240808 | 152700 | 2857855710 | 5750 | 5750 | 5750 | 5750 | 0 |
| 196 | 20240808 | 152600 | 2857855710 | 5750 | 5750 | 5750 | 5750 | 0 |
| 197 | 20240808 | 152500 | 2857855710 | 5750 | 5750 | 5750 | 5750 | 0 |
| 198 | 20240808 | 152400 | 2857855710 | 5750 | 5750 | 5750 | 5750 | 0 |
| 199 | 20240808 | 152300 | 2857855710 | 5750 | 5750 | 5750 | 5750 | 0 |
| 200 | 20240808 | 152200 | 2857855710 | 5750 | 5750 | 5750 | 5750 | 0 |
| 201 | 20240808 | 152100 | 2857855710 | 5750 | 5750 | 5750 | 5750 | 0 |
| 202 | 20240808 | 152000 | 2857855710 | 5750 | 5750 | 5750 | 5750 | 0 |
| 203 | 20240808 | 151900 | 2857855710 | 5750 | 5740 | 5750 | 5740 | 1222 |
| 204 | 20240808 | 151800 | 2850831200 | 5750 | 5750 | 5750 | 5740 | 757 |
| 205 | 20240808 | 151700 | 2846484100 | 5740 | 5740 | 5740 | 5740 | 640 |
| 206 | 20240808 | 151600 | 2842810500 | 5740 | 5740 | 5750 | 5730 | 2807 |
| 207 | 20240808 | 151500 | 2826702010 | 5740 | 5730 | 5740 | 5730 | 694 |
| 208 | 20240808 | 151400 | 2822722280 | 5730 | 5740 | 5740 | 5730 | 1328 |
| 209 | 20240808 | 151300 | 2815109510 | 5750 | 5750 | 5750 | 5730 | 2379 |
| 210 | 20240808 | 151200 | 2801457660 | 5750 | 5750 | 5750 | 5740 | 718 |
| 211 | 20240808 | 151100 | 2797330160 | 5750 | 5760 | 5760 | 5740 | 1810 |
| 212 | 20240808 | 151000 | 2786924670 | 5760 | 5760 | 5760 | 5750 | 582 |
| 213 | 20240808 | 150900 | 2783572850 | 5760 | 5750 | 5760 | 5740 | 882 |
| 214 | 20240808 | 150800 | 2778500540 | 5750 | 5750 | 5760 | 5690 | 5426 |
| 215 | 20240808 | 150700 | 2747478910 | 5750 | 5750 | 5760 | 5740 | 1133 |
| 216 | 20240808 | 150600 | 2740964220 | 5760 | 5760 | 5760 | 5750 | 1536 |
| 217 | 20240808 | 150500 | 2732124750 | 5760 | 5750 | 5760 | 5750 | 474 |
| 218 | 20240808 | 150400 | 2729395930 | 5760 | 5740 | 5760 | 5740 | 1561 |
| 219 | 20240808 | 150300 | 2720419800 | 5740 | 5750 | 5750 | 5730 | 3839 |
| 220 | 20240808 | 150200 | 2698384510 | 5760 | 5740 | 5760 | 5740 | 745 |
| 221 | 20240808 | 150100 | 2694102150 | 5740 | 5750 | 5760 | 5740 | 656 |
| 222 | 20240808 | 150000 | 2690331030 | 5750 | 5770 | 5770 | 5740 | 1622 |
| 223 | 20240808 | 145900 | 2681007440 | 5770 | 5760 | 5770 | 5760 | 502 |
| 224 | 20240808 | 145800 | 2678113270 | 5760 | 5750 | 5760 | 5750 | 458 |
| 225 | 20240808 | 145700 | 2675476060 | 5750 | 5760 | 5760 | 5750 | 625 |
| 226 | 20240808 | 145600 | 2671879310 | 5760 | 5770 | 5770 | 5760 | 897 |
| 227 | 20240808 | 145500 | 2666710220 | 5770 | 5770 | 5770 | 5770 | 1716 |
| 228 | 20240808 | 145400 | 2656808900 | 5770 | 5760 | 5770 | 5750 | 655 |
| 229 | 20240808 | 145300 | 2653037430 | 5760 | 5760 | 5760 | 5750 | 532 |
| 230 | 20240808 | 145200 | 2649973210 | 5760 | 5760 | 5760 | 5750 | 940 |
| 231 | 20240808 | 145100 | 2644558940 | 5760 | 5750 | 5760 | 5750 | 1715 |
| 232 | 20240808 | 145000 | 2634696910 | 5740 | 5740 | 5740 | 5740 | 655 |
| 233 | 20240808 | 144900 | 2630937210 | 5740 | 5740 | 5750 | 5730 | 492 |
| 234 | 20240808 | 144800 | 2628110480 | 5750 | 5750 | 5750 | 5730 | 1059 |
| 235 | 20240808 | 144700 | 2622027640 | 5720 | 5760 | 5760 | 5720 | 4882 |
| 236 | 20240808 | 144600 | 2594015870 | 5760 | 5760 | 5760 | 5760 | 369 |
| 237 | 20240808 | 144500 | 2591890430 | 5760 | 5770 | 5780 | 5760 | 5371 |
| 238 | 20240808 | 144400 | 2560945630 | 5770 | 5780 | 5780 | 5770 | 781 |
| 239 | 20240808 | 144300 | 2556437020 | 5780 | 5770 | 5780 | 5760 | 460 |
| 240 | 20240808 | 144200 | 2553782610 | 5770 | 5760 | 5770 | 5760 | 487 |
| 241 | 20240808 | 144100 | 2550973680 | 5770 | 5770 | 5770 | 5770 | 414 |
| 242 | 20240808 | 144000 | 2548584900 | 5770 | 5770 | 5770 | 5760 | 1867 |
| 243 | 20240808 | 143900 | 2537814310 | 5760 | 5780 | 5780 | 5760 | 3986 |
| 244 | 20240808 | 143800 | 2514819560 | 5780 | 5780 | 5780 | 5770 | 542 |
| 245 | 20240808 | 143700 | 2511688110 | 5770 | 5790 | 5790 | 5760 | 5709 |
| 246 | 20240808 | 143600 | 2478793450 | 5790 | 5770 | 5790 | 5770 | 410 |
| 247 | 20240808 | 143500 | 2476423590 | 5760 | 5770 | 5780 | 5760 | 3251 |
| 248 | 20240808 | 143400 | 2457666500 | 5780 | 5790 | 5790 | 5780 | 706 |
| 249 | 20240808 | 143300 | 2453582000 | 5780 | 5790 | 5790 | 5780 | 2193 |
| 250 | 20240808 | 143200 | 2440904110 | 5790 | 5790 | 5790 | 5770 | 5544 |
| 251 | 20240808 | 143100 | 2408908700 | 5780 | 5790 | 5790 | 5770 | 1977 |
| 252 | 20240808 | 143000 | 2397490470 | 5790 | 5790 | 5790 | 5780 | 584 |
| 253 | 20240808 | 142900 | 2394109130 | 5790 | 5780 | 5790 | 5770 | 818 |
| 254 | 20240808 | 142800 | 2389378700 | 5780 | 5770 | 5780 | 5770 | 528 |
| 255 | 20240808 | 142700 | 2386327510 | 5780 | 5780 | 5790 | 5770 | 726 |
| 256 | 20240808 | 142600 | 2382131070 | 5780 | 5790 | 5790 | 5770 | 2060 |
| 257 | 20240808 | 142500 | 2370219900 | 5780 | 5780 | 5780 | 5770 | 3604 |
| 258 | 20240808 | 142400 | 2349402290 | 5780 | 5780 | 5780 | 5770 | 607 |
| 259 | 20240808 | 142300 | 2345893860 | 5770 | 5790 | 5790 | 5770 | 815 |
| 260 | 20240808 | 142200 | 2341183100 | 5780 | 5780 | 5780 | 5770 | 1119 |
| 261 | 20240808 | 142100 | 2334716910 | 5780 | 5780 | 5790 | 5770 | 1147 |
| 262 | 20240808 | 142000 | 2328087570 | 5770 | 5790 | 5790 | 5770 | 795 |
| 263 | 20240808 | 141900 | 2323488340 | 5780 | 5780 | 5790 | 5780 | 641 |
| 264 | 20240808 | 141800 | 2319780910 | 5780 | 5780 | 5780 | 5770 | 1842 |
| 265 | 20240808 | 141700 | 2309134790 | 5780 | 5780 | 5790 | 5770 | 1125 |
| 266 | 20240808 | 141600 | 2302632170 | 5790 | 5790 | 5790 | 5790 | 515 |
| 267 | 20240808 | 141500 | 2299650320 | 5780 | 5780 | 5780 | 5770 | 3463 |
| 268 | 20240808 | 141400 | 2279634830 | 5780 | 5760 | 5780 | 5760 | 1094 |
| 269 | 20240808 | 141300 | 2273322550 | 5770 | 5770 | 5780 | 5770 | 520 |
| 270 | 20240808 | 141200 | 2270320750 | 5770 | 5770 | 5770 | 5760 | 552 |
| 271 | 20240808 | 141100 | 2267136380 | 5770 | 5770 | 5770 | 5760 | 924 |
| 272 | 20240808 | 141000 | 2261807050 | 5760 | 5770 | 5770 | 5760 | 2624 |
| 273 | 20240808 | 140900 | 2246671190 | 5770 | 5750 | 5770 | 5750 | 1227 |
| 274 | 20240808 | 140800 | 2239598720 | 5760 | 5760 | 5760 | 5750 | 536 |
| 275 | 20240808 | 140700 | 2236511990 | 5760 | 5760 | 5770 | 5750 | 882 |
| 276 | 20240808 | 140600 | 2231430920 | 5760 | 5760 | 5760 | 5750 | 488 |
| 277 | 20240808 | 140500 | 2228620280 | 5750 | 5760 | 5760 | 5750 | 631 |
| 278 | 20240808 | 140400 | 2224988340 | 5760 | 5780 | 5780 | 5750 | 1456 |
| 279 | 20240808 | 140300 | 2216596040 | 5770 | 5740 | 5780 | 5730 | 12963 |
| 280 | 20240808 | 140200 | 2141954590 | 5740 | 5740 | 5740 | 5730 | 913 |
| 281 | 20240808 | 140100 | 2136714370 | 5730 | 5730 | 5740 | 5730 | 2701 |
| 282 | 20240808 | 140000 | 2121236860 | 5730 | 5720 | 5730 | 5710 | 1352 |
| 283 | 20240808 | 135900 | 2113500760 | 5720 | 5700 | 5720 | 5700 | 670 |
| 284 | 20240808 | 135800 | 2109672980 | 5710 | 5700 | 5710 | 5700 | 2309 |
| 285 | 20240808 | 135700 | 2096508990 | 5700 | 5690 | 5700 | 5690 | 1444 |
| 286 | 20240808 | 135600 | 2088279630 | 5700 | 5700 | 5710 | 5690 | 2245 |
| 287 | 20240808 | 135500 | 2075482990 | 5700 | 5700 | 5710 | 5700 | 2323 |
| 288 | 20240808 | 135400 | 2062241260 | 5700 | 5700 | 5710 | 5700 | 1718 |
| 289 | 20240808 | 135300 | 2052444220 | 5700 | 5700 | 5710 | 5690 | 639 |
| 290 | 20240808 | 135200 | 2048800540 | 5690 | 5680 | 5700 | 5680 | 1918 |
| 291 | 20240808 | 135100 | 2037886820 | 5690 | 5690 | 5690 | 5690 | 352 |
| 292 | 20240808 | 135000 | 2035883940 | 5680 | 5690 | 5690 | 5680 | 647 |
| 293 | 20240808 | 134900 | 2032203760 | 5690 | 5690 | 5700 | 5680 | 408 |
| 294 | 20240808 | 134800 | 2029882820 | 5690 | 5680 | 5690 | 5680 | 1262 |
| 295 | 20240808 | 134700 | 2022712290 | 5680 | 5690 | 5690 | 5680 | 498 |
| 296 | 20240808 | 134600 | 2019879530 | 5690 | 5700 | 5700 | 5690 | 968 |
| 297 | 20240808 | 134500 | 2014368870 | 5700 | 5700 | 5700 | 5690 | 419 |
| 298 | 20240808 | 134400 | 2011981210 | 5710 | 5700 | 5710 | 5700 | 175 |
| 299 | 20240808 | 134300 | 2010982810 | 5690 | 5700 | 5700 | 5690 | 115 |
| 300 | 20240808 | 134200 | 2010327970 | 5700 | 5690 | 5700 | 5690 | 550 |
| 301 | 20240808 | 134100 | 2007197610 | 5690 | 5680 | 5690 | 5680 | 455 |
| 302 | 20240808 | 134000 | 2004611960 | 5680 | 5680 | 5680 | 5680 | 181 |
| 303 | 20240808 | 133900 | 2003583880 | 5670 | 5670 | 5670 | 5670 | 4553 |
| 304 | 20240808 | 133800 | 1977768370 | 5670 | 5690 | 5690 | 5660 | 1866 |
| 305 | 20240808 | 133700 | 1967186180 | 5690 | 5700 | 5700 | 5690 | 793 |
| 306 | 20240808 | 133600 | 1962671910 | 5690 | 5690 | 5700 | 5690 | 650 |
| 307 | 20240808 | 133500 | 1958972570 | 5690 | 5700 | 5700 | 5690 | 176 |
| 308 | 20240808 | 133400 | 1957971010 | 5690 | 5690 | 5690 | 5690 | 463 |
| 309 | 20240808 | 133300 | 1955336540 | 5700 | 5700 | 5700 | 5700 | 103 |
| 310 | 20240808 | 133200 | 1954749440 | 5700 | 5700 | 5700 | 5690 | 613 |
| 311 | 20240808 | 133100 | 1951257020 | 5710 | 5700 | 5710 | 5700 | 114 |
| 312 | 20240808 | 133000 | 1950606720 | 5710 | 5720 | 5720 | 5710 | 1275 |
| 313 | 20240808 | 132900 | 1943326430 | 5710 | 5720 | 5720 | 5710 | 443 |
| 314 | 20240808 | 132800 | 1940795870 | 5720 | 5720 | 5720 | 5720 | 1030 |
| 315 | 20240808 | 132700 | 1934904270 | 5730 | 5720 | 5730 | 5720 | 101 |
| 316 | 20240808 | 132600 | 1934326500 | 5720 | 5720 | 5720 | 5710 | 371 |
| 317 | 20240808 | 132500 | 1932205380 | 5700 | 5700 | 5710 | 5700 | 492 |
| 318 | 20240808 | 132400 | 1929400580 | 5700 | 5710 | 5710 | 5700 | 561 |
| 319 | 20240808 | 132300 | 1926198110 | 5720 | 5720 | 5720 | 5720 | 12 |
| 320 | 20240808 | 132200 | 1926129470 | 5720 | 5710 | 5720 | 5710 | 107 |
| 321 | 20240808 | 132100 | 1925518210 | 5720 | 5710 | 5720 | 5700 | 258 |
| 322 | 20240808 | 132000 | 1924045660 | 5720 | 5710 | 5720 | 5710 | 73 |
| 323 | 20240808 | 131900 | 1923628730 | 5720 | 5730 | 5730 | 5720 | 397 |
| 324 | 20240808 | 131800 | 1921357880 | 5720 | 5730 | 5730 | 5650 | 14829 |
| 325 | 20240808 | 131700 | 1837251730 | 5730 | 5720 | 5730 | 5710 | 2239 |
| 326 | 20240808 | 131600 | 1824456910 | 5720 | 5720 | 5720 | 5710 | 1602 |
| 327 | 20240808 | 131500 | 1815294470 | 5730 | 5730 | 5730 | 5730 | 257 |
| 328 | 20240808 | 131400 | 1813821860 | 5730 | 5730 | 5730 | 5720 | 158 |
| 329 | 20240808 | 131300 | 1812917160 | 5720 | 5730 | 5730 | 5720 | 540 |
| 330 | 20240808 | 131200 | 1809823590 | 5730 | 5730 | 5730 | 5730 | 22 |
| 331 | 20240808 | 131100 | 1809697530 | 5730 | 5740 | 5740 | 5730 | 153 |
| 332 | 20240808 | 131000 | 1808820820 | 5720 | 5730 | 5740 | 5720 | 152 |
| 333 | 20240808 | 130900 | 1807950090 | 5730 | 5730 | 5730 | 5720 | 556 |
| 334 | 20240808 | 130800 | 1804769370 | 5730 | 5730 | 5730 | 5720 | 31 |
| 335 | 20240808 | 130700 | 1804591770 | 5730 | 5740 | 5740 | 5720 | 244 |
| 336 | 20240808 | 130600 | 1803194270 | 5740 | 5730 | 5740 | 5730 | 616 |
| 337 | 20240808 | 130500 | 1799664180 | 5730 | 5730 | 5730 | 5730 | 470 |
| 338 | 20240808 | 130400 | 1796971080 | 5730 | 5730 | 5740 | 5730 | 215 |
| 339 | 20240808 | 130300 | 1795737820 | 5730 | 5720 | 5740 | 5720 | 253 |
| 340 | 20240808 | 130200 | 1794287400 | 5730 | 5730 | 5730 | 5730 | 83 |
| 341 | 20240808 | 130100 | 1793811810 | 5730 | 5730 | 5730 | 5720 | 280 |
| 342 | 20240808 | 130000 | 1792207440 | 5720 | 5730 | 5730 | 5720 | 42 |
| 343 | 20240808 | 125900 | 1791967080 | 5730 | 5730 | 5730 | 5730 | 135 |
| 344 | 20240808 | 125800 | 1791193530 | 5730 | 5720 | 5730 | 5720 | 520 |
| 345 | 20240808 | 125700 | 1788219120 | 5730 | 5740 | 5740 | 5730 | 1197 |
| 346 | 20240808 | 125600 | 1781356980 | 5750 | 5750 | 5750 | 5740 | 1477 |
| 347 | 20240808 | 125500 | 1772876790 | 5750 | 5740 | 5750 | 5740 | 2612 |
| 348 | 20240808 | 125400 | 1757882800 | 5740 | 5750 | 5750 | 5740 | 243 |
| 349 | 20240808 | 125300 | 1756487960 | 5750 | 5740 | 5750 | 5740 | 851 |
| 350 | 20240808 | 125200 | 1751602160 | 5730 | 5740 | 5740 | 5730 | 452 |
| 351 | 20240808 | 125100 | 1749011010 | 5740 | 5740 | 5740 | 5740 | 2123 |
| 352 | 20240808 | 125000 | 1736824990 | 5740 | 5750 | 5750 | 5740 | 428 |
| 353 | 20240808 | 124900 | 1734364150 | 5750 | 5750 | 5750 | 5750 | 60 |
| 354 | 20240808 | 124800 | 1734019150 | 5750 | 5740 | 5750 | 5740 | 322 |
| 355 | 20240808 | 124700 | 1732170650 | 5740 | 5740 | 5740 | 5740 | 223 |
| 356 | 20240808 | 124600 | 1730890630 | 5750 | 5730 | 5750 | 5730 | 615 |
| 357 | 20240808 | 124500 | 1727354830 | 5750 | 5740 | 5750 | 5740 | 513 |
| 358 | 20240808 | 124400 | 1724410170 | 5740 | 5740 | 5740 | 5730 | 74 |
| 359 | 20240808 | 124300 | 1723985570 | 5740 | 5750 | 5750 | 5740 | 583 |
| 360 | 20240808 | 124200 | 1720638640 | 5750 | 5740 | 5750 | 5740 | 443 |
| 361 | 20240808 | 124100 | 1718095310 | 5740 | 5750 | 5750 | 5740 | 513 |
| 362 | 20240808 | 124000 | 1715150680 | 5750 | 5740 | 5750 | 5740 | 124 |
| 363 | 20240808 | 123900 | 1714438820 | 5750 | 5740 | 5750 | 5740 | 1131 |
| 364 | 20240808 | 123800 | 1707946380 | 5740 | 5730 | 5740 | 5730 | 611 |
| 365 | 20240808 | 123700 | 1704441890 | 5730 | 5730 | 5740 | 5730 | 419 |
| 366 | 20240808 | 123600 | 1702039620 | 5730 | 5730 | 5730 | 5730 | 3 |
| 367 | 20240808 | 123500 | 1702022430 | 5720 | 5730 | 5730 | 5720 | 2265 |
| 368 | 20240808 | 123400 | 1689066500 | 5730 | 5730 | 5730 | 5730 | 618 |
| 369 | 20240808 | 123300 | 1685525360 | 5730 | 5730 | 5730 | 5730 | 425 |
| 370 | 20240808 | 123200 | 1683090110 | 5730 | 5740 | 5750 | 5730 | 1064 |
| 371 | 20240808 | 123100 | 1676978150 | 5750 | 5750 | 5750 | 5740 | 1365 |
| 372 | 20240808 | 123000 | 1669133030 | 5740 | 5740 | 5740 | 5740 | 132 |
| 373 | 20240808 | 122900 | 1668375350 | 5740 | 5740 | 5740 | 5740 | 221 |
| 374 | 20240808 | 122800 | 1667106810 | 5740 | 5740 | 5740 | 5740 | 232 |
| 375 | 20240808 | 122700 | 1665775130 | 5750 | 5750 | 5750 | 5750 | 2 |
| 376 | 20240808 | 122600 | 1665763630 | 5740 | 5750 | 5750 | 5730 | 6096 |
| 377 | 20240808 | 122500 | 1630738570 | 5750 | 5750 | 5750 | 5750 | 1 |
| 378 | 20240808 | 122400 | 1630732820 | 5750 | 5750 | 5750 | 5750 | 101 |
| 379 | 20240808 | 122300 | 1630152070 | 5750 | 5750 | 5750 | 5740 | 155 |
| 380 | 20240808 | 122200 | 1629260850 | 5750 | 5750 | 5750 | 5750 | 0 |
| 381 | 20240808 | 122100 | 1629260850 | 5750 | 5750 | 5750 | 5750 | 129 |
| 382 | 20240808 | 122000 | 1628519100 | 5740 | 5750 | 5750 | 5740 | 1014 |
| 383 | 20240808 | 121900 | 1622688640 | 5740 | 5750 | 5750 | 5740 | 619 |
| 384 | 20240808 | 121800 | 1619130710 | 5750 | 5740 | 5750 | 5740 | 52 |
| 385 | 20240808 | 121700 | 1618832130 | 5740 | 5750 | 5760 | 5740 | 4497 |
| 386 | 20240808 | 121600 | 1592966790 | 5740 | 5730 | 5750 | 5730 | 1952 |
| 387 | 20240808 | 121500 | 1581762080 | 5740 | 5740 | 5740 | 5740 | 0 |
| 388 | 20240808 | 121400 | 1581762080 | 5740 | 5740 | 5740 | 5740 | 5 |
| 389 | 20240808 | 121300 | 1581733380 | 5740 | 5740 | 5740 | 5740 | 174 |
| 390 | 20240808 | 121200 | 1580734620 | 5730 | 5740 | 5740 | 5730 | 68 |
| 391 | 20240808 | 121100 | 1580344330 | 5730 | 5730 | 5730 | 5730 | 16 |
| 392 | 20240808 | 121000 | 1580252650 | 5730 | 5730 | 5730 | 5730 | 189 |
| 393 | 20240808 | 120900 | 1579169680 | 5740 | 5740 | 5740 | 5730 | 552 |
| 394 | 20240808 | 120800 | 1576004410 | 5730 | 5740 | 5740 | 5730 | 275 |
| 395 | 20240808 | 120700 | 1574428110 | 5730 | 5740 | 5740 | 5730 | 232 |
| 396 | 20240808 | 120600 | 1573098740 | 5730 | 5730 | 5730 | 5730 | 14 |
| 397 | 20240808 | 120500 | 1573018520 | 5730 | 5730 | 5740 | 5730 | 32 |
| 398 | 20240808 | 120400 | 1572834950 | 5740 | 5740 | 5740 | 5740 | 2 |
| 399 | 20240808 | 120300 | 1572823470 | 5740 | 5740 | 5740 | 5740 | 1219 |
| 400 | 20240808 | 120200 | 1565826410 | 5740 | 5740 | 5740 | 5710 | 1464 |
| 401 | 20240808 | 120100 | 1557424460 | 5730 | 5730 | 5730 | 5730 | 1301 |
| 402 | 20240808 | 120000 | 1549969730 | 5720 | 5730 | 5730 | 5720 | 1399 |
| 403 | 20240808 | 115900 | 1541966170 | 5720 | 5720 | 5720 | 5720 | 13 |
| 404 | 20240808 | 115800 | 1541891810 | 5730 | 5730 | 5730 | 5730 | 255 |
| 405 | 20240808 | 115700 | 1540430660 | 5730 | 5730 | 5740 | 5730 | 215 |
| 406 | 20240808 | 115600 | 1539198700 | 5730 | 5730 | 5740 | 5720 | 538 |
| 407 | 20240808 | 115500 | 1536116150 | 5720 | 5720 | 5720 | 5720 | 2 |
| 408 | 20240808 | 115400 | 1536104710 | 5720 | 5740 | 5740 | 5720 | 927 |
| 409 | 20240808 | 115300 | 1530787100 | 5740 | 5730 | 5740 | 5730 | 392 |
| 410 | 20240808 | 115200 | 1528540920 | 5730 | 5730 | 5730 | 5730 | 423 |
| 411 | 20240808 | 115100 | 1526117130 | 5740 | 5730 | 5740 | 5730 | 33 |
| 412 | 20240808 | 115000 | 1525927940 | 5730 | 5730 | 5730 | 5730 | 78 |
| 413 | 20240808 | 114900 | 1525481000 | 5730 | 5740 | 5740 | 5730 | 804 |
| 414 | 20240808 | 114800 | 1520874040 | 5740 | 5740 | 5740 | 5730 | 81 |
| 415 | 20240808 | 114700 | 1520409130 | 5740 | 5740 | 5740 | 5740 | 15 |
| 416 | 20240808 | 114600 | 1520323030 | 5730 | 5730 | 5730 | 5730 | 311 |
| 417 | 20240808 | 114500 | 1518541000 | 5730 | 5730 | 5730 | 5720 | 12 |
| 418 | 20240808 | 114400 | 1518472260 | 5730 | 5720 | 5730 | 5720 | 59 |
| 419 | 20240808 | 114300 | 1518134200 | 5730 | 5710 | 5730 | 5710 | 245 |
| 420 | 20240808 | 114200 | 1516733850 | 5710 | 5720 | 5720 | 5710 | 402 |
| 421 | 20240808 | 114100 | 1514435990 | 5710 | 5710 | 5720 | 5710 | 119 |
| 422 | 20240808 | 114000 | 1513756410 | 5720 | 5710 | 5720 | 5710 | 244 |
| 423 | 20240808 | 113900 | 1512362700 | 5700 | 5720 | 5720 | 5650 | 13010 |
| 424 | 20240808 | 113800 | 1438430920 | 5720 | 5720 | 5720 | 5720 | 349 |
| 425 | 20240808 | 113700 | 1436434640 | 5720 | 5720 | 5720 | 5720 | 400 |
| 426 | 20240808 | 113600 | 1434146640 | 5720 | 5730 | 5730 | 5700 | 1379 |
| 427 | 20240808 | 113500 | 1426269450 | 5730 | 5720 | 5730 | 5720 | 582 |
| 428 | 20240808 | 113400 | 1422940340 | 5720 | 5730 | 5730 | 5720 | 366 |
| 429 | 20240808 | 113300 | 1420846190 | 5730 | 5750 | 5750 | 5730 | 1755 |
| 430 | 20240808 | 113200 | 1410774190 | 5750 | 5760 | 5760 | 5750 | 108 |
| 431 | 20240808 | 113100 | 1410152350 | 5750 | 5760 | 5770 | 5730 | 312 |
| 432 | 20240808 | 113000 | 1408359240 | 5760 | 5760 | 5760 | 5730 | 3200 |
| 433 | 20240808 | 112900 | 1390002320 | 5760 | 5750 | 5760 | 5740 | 222 |
| 434 | 20240808 | 112800 | 1388726160 | 5760 | 5770 | 5770 | 5740 | 1104 |
| 435 | 20240808 | 112700 | 1382379590 | 5770 | 5750 | 5770 | 5740 | 1200 |
| 436 | 20240808 | 112600 | 1375473380 | 5750 | 5750 | 5750 | 5750 | 214 |
| 437 | 20240808 | 112500 | 1374242880 | 5750 | 5750 | 5750 | 5750 | 1275 |
| 438 | 20240808 | 112400 | 1366911630 | 5750 | 5750 | 5750 | 5740 | 8 |
| 439 | 20240808 | 112300 | 1366865660 | 5740 | 5750 | 5760 | 5740 | 340 |
| 440 | 20240808 | 112200 | 1364911530 | 5740 | 5750 | 5760 | 5740 | 2292 |
| 441 | 20240808 | 112100 | 1351735440 | 5740 | 5740 | 5750 | 5730 | 597 |
| 442 | 20240808 | 112000 | 1348308770 | 5730 | 5750 | 5750 | 5730 | 443 |
| 443 | 20240808 | 111900 | 1345765850 | 5750 | 5740 | 5750 | 5740 | 1562 |
| 444 | 20240808 | 111800 | 1336789790 | 5740 | 5740 | 5740 | 5730 | 280 |
| 445 | 20240808 | 111700 | 1335182600 | 5740 | 5720 | 5750 | 5720 | 710 |
| 446 | 20240808 | 111600 | 1331119740 | 5730 | 5740 | 5750 | 5730 | 2582 |
| 447 | 20240808 | 111500 | 1316324540 | 5740 | 5750 | 5750 | 5740 | 993 |
| 448 | 20240808 | 111400 | 1310621220 | 5750 | 5750 | 5750 | 5740 | 26 |
| 449 | 20240808 | 111300 | 1310471740 | 5750 | 5740 | 5780 | 5740 | 1904 |
| 450 | 20240808 | 111200 | 1299519000 | 5750 | 5740 | 5750 | 5740 | 1962 |
| 451 | 20240808 | 111100 | 1288237520 | 5740 | 5750 | 5750 | 5730 | 7806 |
| 452 | 20240808 | 111000 | 1243494250 | 5750 | 5750 | 5750 | 5740 | 2238 |
| 453 | 20240808 | 110900 | 1230635780 | 5740 | 5740 | 5750 | 5730 | 214 |
| 454 | 20240808 | 110800 | 1229407340 | 5740 | 5740 | 5740 | 5730 | 1122 |
| 455 | 20240808 | 110700 | 1222974060 | 5740 | 5750 | 5750 | 5740 | 1714 |
| 456 | 20240808 | 110600 | 1213135540 | 5730 | 5750 | 5750 | 5730 | 2284 |
| 457 | 20240808 | 110500 | 1200025110 | 5740 | 5730 | 5750 | 5720 | 3201 |
| 458 | 20240808 | 110400 | 1181658250 | 5730 | 5730 | 5730 | 5720 | 83 |
| 459 | 20240808 | 110300 | 1181182670 | 5730 | 5710 | 5730 | 5710 | 7657 |
| 460 | 20240808 | 110200 | 1137444770 | 5720 | 5700 | 5720 | 5700 | 6788 |
| 461 | 20240808 | 110100 | 1098694520 | 5700 | 5700 | 5710 | 5700 | 1494 |
| 462 | 20240808 | 110000 | 1090178620 | 5700 | 5700 | 5700 | 5700 | 399 |
| 463 | 20240808 | 105900 | 1087904320 | 5710 | 5700 | 5710 | 5700 | 3153 |
| 464 | 20240808 | 105800 | 1069931460 | 5690 | 5700 | 5700 | 5690 | 332 |
| 465 | 20240808 | 105700 | 1068041060 | 5700 | 5700 | 5700 | 5700 | 35 |
| 466 | 20240808 | 105600 | 1067841560 | 5700 | 5700 | 5700 | 5690 | 103 |
| 467 | 20240808 | 105500 | 1067254480 | 5700 | 5690 | 5700 | 5680 | 1342 |
| 468 | 20240808 | 105400 | 1059618490 | 5690 | 5680 | 5690 | 5680 | 53 |
| 469 | 20240808 | 105300 | 1059317100 | 5690 | 5680 | 5690 | 5680 | 309 |
| 470 | 20240808 | 105200 | 1057561670 | 5690 | 5690 | 5690 | 5670 | 131 |
| 471 | 20240808 | 105100 | 1056816800 | 5690 | 5690 | 5690 | 5670 | 1220 |
| 472 | 20240808 | 105000 | 1049887890 | 5690 | 5690 | 5690 | 5690 | 140 |
| 473 | 20240808 | 104900 | 1049091290 | 5690 | 5690 | 5690 | 5680 | 72 |
| 474 | 20240808 | 104800 | 1048681640 | 5690 | 5690 | 5700 | 5680 | 2497 |
| 475 | 20240808 | 104700 | 1034473950 | 5700 | 5700 | 5700 | 5690 | 2235 |
| 476 | 20240808 | 104600 | 1021734460 | 5700 | 5690 | 5700 | 5680 | 2848 |
| 477 | 20240808 | 104500 | 1005522890 | 5690 | 5690 | 5690 | 5680 | 3444 |
| 478 | 20240808 | 104400 | 985935700 | 5700 | 5700 | 5700 | 5680 | 610 |
| 479 | 20240808 | 104300 | 982462660 | 5700 | 5690 | 5700 | 5680 | 1813 |
| 480 | 20240808 | 104200 | 972152810 | 5690 | 5670 | 5690 | 5670 | 5420 |
| 481 | 20240808 | 104100 | 941398500 | 5660 | 5670 | 5670 | 5660 | 679 |
| 482 | 20240808 | 104000 | 937554810 | 5670 | 5660 | 5670 | 5660 | 571 |
| 483 | 20240808 | 103900 | 934320340 | 5660 | 5670 | 5670 | 5650 | 3270 |
| 484 | 20240808 | 103800 | 915811450 | 5670 | 5670 | 5670 | 5660 | 833 |
| 485 | 20240808 | 103700 | 911095220 | 5670 | 5650 | 5670 | 5640 | 6162 |
| 486 | 20240808 | 103600 | 876276790 | 5650 | 5630 | 5650 | 5630 | 5069 |
| 487 | 20240808 | 103500 | 847688090 | 5640 | 5630 | 5640 | 5630 | 675 |
| 488 | 20240808 | 103400 | 843887550 | 5630 | 5630 | 5630 | 5630 | 359 |
| 489 | 20240808 | 103300 | 841866380 | 5630 | 5640 | 5640 | 5630 | 30 |
| 490 | 20240808 | 103200 | 841697190 | 5620 | 5630 | 5640 | 5620 | 143 |
| 491 | 20240808 | 103100 | 840893290 | 5630 | 5640 | 5640 | 5630 | 4073 |
| 492 | 20240808 | 103000 | 817962250 | 5630 | 5640 | 5640 | 5630 | 507 |
| 493 | 20240808 | 102900 | 815107070 | 5640 | 5640 | 5640 | 5640 | 1125 |
| 494 | 20240808 | 102800 | 808762070 | 5610 | 5640 | 5640 | 5610 | 447 |
| 495 | 20240808 | 102700 | 806241080 | 5620 | 5640 | 5640 | 5620 | 659 |
| 496 | 20240808 | 102600 | 802531720 | 5640 | 5630 | 5640 | 5630 | 461 |
| 497 | 20240808 | 102500 | 799935490 | 5620 | 5620 | 5620 | 5610 | 83 |
| 498 | 20240808 | 102400 | 799469060 | 5630 | 5620 | 5630 | 5620 | 788 |
| 499 | 20240808 | 102300 | 795039200 | 5620 | 5610 | 5620 | 5610 | 31 |
| 500 | 20240808 | 102200 | 794865150 | 5620 | 5630 | 5630 | 5620 | 768 |
| 501 | 20240808 | 102100 | 790548890 | 5630 | 5640 | 5640 | 5620 | 1935 |
| 502 | 20240808 | 102000 | 779644440 | 5650 | 5640 | 5650 | 5640 | 541 |
| 503 | 20240808 | 101900 | 776589090 | 5660 | 5650 | 5660 | 5640 | 53 |
| 504 | 20240808 | 101800 | 776289470 | 5650 | 5670 | 5670 | 5650 | 875 |
| 505 | 20240808 | 101700 | 771344350 | 5670 | 5640 | 5670 | 5640 | 6693 |
| 506 | 20240808 | 101600 | 733465990 | 5640 | 5640 | 5650 | 5640 | 583 |
| 507 | 20240808 | 101500 | 730177220 | 5640 | 5650 | 5650 | 5640 | 1426 |
| 508 | 20240808 | 101400 | 722134560 | 5630 | 5650 | 5650 | 5630 | 1639 |
| 509 | 20240808 | 101300 | 712886570 | 5640 | 5630 | 5670 | 5630 | 2199 |
| 510 | 20240808 | 101200 | 700449090 | 5630 | 5610 | 5660 | 5610 | 2953 |
| 511 | 20240808 | 101100 | 683823720 | 5600 | 5590 | 5600 | 5590 | 4685 |
| 512 | 20240808 | 101000 | 657608310 | 5590 | 5570 | 5590 | 5570 | 19 |
| 513 | 20240808 | 100900 | 657502420 | 5580 | 5590 | 5590 | 5570 | 2631 |
| 514 | 20240808 | 100800 | 642822940 | 5580 | 5590 | 5590 | 5580 | 430 |
| 515 | 20240808 | 100700 | 640422470 | 5590 | 5590 | 5600 | 5590 | 553 |
| 516 | 20240808 | 100600 | 637329480 | 5590 | 5580 | 5590 | 5570 | 1972 |
| 517 | 20240808 | 100500 | 626315070 | 5580 | 5580 | 5580 | 5580 | 103 |
| 518 | 20240808 | 100400 | 625740330 | 5580 | 5570 | 5580 | 5550 | 1224 |
| 519 | 20240808 | 100300 | 618926010 | 5570 | 5560 | 5570 | 5550 | 628 |
| 520 | 20240808 | 100200 | 615439040 | 5560 | 5560 | 5560 | 5560 | 81 |
| 521 | 20240808 | 100100 | 614988680 | 5560 | 5560 | 5560 | 5560 | 955 |
| 522 | 20240808 | 100000 | 609678880 | 5560 | 5560 | 5560 | 5560 | 29 |
| 523 | 20240808 | 095900 | 609517640 | 5560 | 5560 | 5570 | 5560 | 761 |
| 524 | 20240808 | 095800 | 605286400 | 5560 | 5570 | 5570 | 5560 | 301 |
| 525 | 20240808 | 095700 | 603609860 | 5570 | 5560 | 5570 | 5550 | 360 |
| 526 | 20240808 | 095600 | 601608350 | 5560 | 5560 | 5560 | 5550 | 56 |
| 527 | 20240808 | 095500 | 601297150 | 5560 | 5540 | 5560 | 5540 | 145 |
| 528 | 20240808 | 095400 | 600491090 | 5560 | 5560 | 5560 | 5540 | 288 |
| 529 | 20240808 | 095300 | 598891770 | 5550 | 5540 | 5550 | 5540 | 577 |
| 530 | 20240808 | 095200 | 595693180 | 5540 | 5540 | 5550 | 5540 | 289 |
| 531 | 20240808 | 095100 | 594090440 | 5540 | 5530 | 5540 | 5520 | 1076 |
| 532 | 20240808 | 095000 | 588140180 | 5530 | 5530 | 5530 | 5510 | 3048 |
| 533 | 20240808 | 094900 | 571320100 | 5530 | 5530 | 5540 | 5520 | 489 |
| 534 | 20240808 | 094800 | 568617990 | 5530 | 5530 | 5530 | 5520 | 2261 |
| 535 | 20240808 | 094700 | 556133800 | 5540 | 5530 | 5540 | 5520 | 1748 |
| 536 | 20240808 | 094600 | 546481070 | 5530 | 5520 | 5540 | 5520 | 377 |
| 537 | 20240808 | 094500 | 544398330 | 5520 | 5530 | 5530 | 5520 | 1335 |
| 538 | 20240808 | 094400 | 537016420 | 5530 | 5530 | 5530 | 5520 | 430 |
| 539 | 20240808 | 094300 | 534639160 | 5530 | 5540 | 5540 | 5520 | 3554 |
| 540 | 20240808 | 094200 | 514989150 | 5540 | 5530 | 5540 | 5530 | 352 |
| 541 | 20240808 | 094100 | 513039230 | 5540 | 5530 | 5540 | 5530 | 1663 |
| 542 | 20240808 | 094000 | 503832680 | 5530 | 5530 | 5540 | 5520 | 2267 |
| 543 | 20240808 | 093900 | 491317180 | 5530 | 5540 | 5540 | 5520 | 3215 |
| 544 | 20240808 | 093800 | 473532300 | 5540 | 5540 | 5540 | 5530 | 2131 |
| 545 | 20240808 | 093700 | 461746720 | 5540 | 5550 | 5550 | 5530 | 6073 |
| 546 | 20240808 | 093600 | 428115120 | 5550 | 5560 | 5560 | 5540 | 341 |
| 547 | 20240808 | 093500 | 426225310 | 5540 | 5560 | 5560 | 5540 | 1023 |
| 548 | 20240808 | 093400 | 420547530 | 5550 | 5560 | 5560 | 5550 | 1533 |
| 549 | 20240808 | 093300 | 412034210 | 5560 | 5560 | 5560 | 5560 | 567 |
| 550 | 20240808 | 093200 | 408881690 | 5550 | 5550 | 5560 | 5540 | 2967 |
| 551 | 20240808 | 093100 | 392425290 | 5540 | 5540 | 5560 | 5540 | 3382 |
| 552 | 20240808 | 093000 | 373671300 | 5550 | 5540 | 5550 | 5540 | 1202 |
| 553 | 20240808 | 092900 | 367003660 | 5550 | 5560 | 5560 | 5550 | 5011 |
| 554 | 20240808 | 092800 | 339183270 | 5560 | 5560 | 5570 | 5560 | 203 |
| 555 | 20240808 | 092700 | 338054410 | 5560 | 5560 | 5560 | 5550 | 1748 |
| 556 | 20240808 | 092600 | 328349480 | 5550 | 5570 | 5570 | 5550 | 2258 |
| 557 | 20240808 | 092500 | 315791650 | 5560 | 5570 | 5570 | 5560 | 2015 |
| 558 | 20240808 | 092400 | 304586680 | 5570 | 5560 | 5570 | 5560 | 222 |
| 559 | 20240808 | 092300 | 303350150 | 5560 | 5580 | 5590 | 5560 | 720 |
| 560 | 20240808 | 092200 | 299336910 | 5570 | 5580 | 5590 | 5570 | 2022 |
| 561 | 20240808 | 092100 | 288064530 | 5580 | 5600 | 5600 | 5580 | 416 |
| 562 | 20240808 | 092000 | 285741650 | 5590 | 5600 | 5600 | 5580 | 819 |
| 563 | 20240808 | 091900 | 281162740 | 5590 | 5580 | 5600 | 5570 | 719 |
| 564 | 20240808 | 091800 | 277156350 | 5580 | 5600 | 5610 | 5580 | 592 |
| 565 | 20240808 | 091700 | 273846330 | 5590 | 5580 | 5600 | 5570 | 3159 |
| 566 | 20240808 | 091600 | 256220590 | 5570 | 5580 | 5590 | 5560 | 2329 |
| 567 | 20240808 | 091500 | 243253890 | 5590 | 5570 | 5590 | 5570 | 391 |
| 568 | 20240808 | 091400 | 241072610 | 5570 | 5580 | 5580 | 5570 | 382 |
| 569 | 20240808 | 091300 | 238944390 | 5580 | 5570 | 5590 | 5570 | 386 |
| 570 | 20240808 | 091200 | 236792680 | 5570 | 5570 | 5590 | 5570 | 500 |
| 571 | 20240808 | 091100 | 234006740 | 5570 | 5560 | 5580 | 5560 | 747 |
| 572 | 20240808 | 091000 | 229850880 | 5550 | 5580 | 5580 | 5550 | 2543 |
| 573 | 20240808 | 090900 | 215703610 | 5580 | 5590 | 5600 | 5580 | 1199 |
| 574 | 20240808 | 090800 | 209012280 | 5600 | 5580 | 5610 | 5580 | 172 |
| 575 | 20240808 | 090700 | 208050950 | 5620 | 5590 | 5620 | 5560 | 6682 |
| 576 | 20240808 | 090600 | 170757820 | 5620 | 5620 | 5620 | 5580 | 3212 |
| 577 | 20240808 | 090500 | 152819250 | 5580 | 5560 | 5590 | 5540 | 7581 |
| 578 | 20240808 | 090400 | 110674350 | 5540 | 5580 | 5580 | 5520 | 5770 |
| 579 | 20240808 | 090300 | 78669990 | 5580 | 5570 | 5620 | 5570 | 1741 |
| 580 | 20240808 | 090200 | 68946840 | 5570 | 5560 | 5570 | 5560 | 125 |
| 581 | 20240808 | 090100 | 68251540 | 5560 | 5530 | 5640 | 5520 | 3112 |
| 582 | 20240808 | 090000 | 51004800 | 5550 | 5640 | 5640 | 5530 | 8998 |