31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 193800 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 4290 |
| 3 | 20240805 | 193700 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 4 | 20240805 | 193600 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 5 | 20240805 | 193500 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 6 | 20240805 | 193400 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 7 | 20240805 | 193300 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 8 | 20240805 | 193200 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 9 | 20240805 | 193100 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 10 | 20240805 | 193000 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 11 | 20240805 | 192900 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 12 | 20240805 | 192800 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 13 | 20240805 | 192700 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 14 | 20240805 | 192600 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 15 | 20240805 | 192500 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 16 | 20240805 | 192400 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 17 | 20240805 | 192300 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 18 | 20240805 | 192200 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 19 | 20240805 | 192100 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 20 | 20240805 | 192000 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 21 | 20240805 | 191900 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 22 | 20240805 | 191800 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 23 | 20240805 | 191700 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 24 | 20240805 | 191600 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 25 | 20240805 | 191500 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 26 | 20240805 | 191400 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 27 | 20240805 | 191300 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 28 | 20240805 | 191200 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 29 | 20240805 | 191100 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 30 | 20240805 | 191000 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 31 | 20240805 | 190900 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 32 | 20240805 | 190800 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 4290 |
| 33 | 20240805 | 190700 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 34 | 20240805 | 190600 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 35 | 20240805 | 190500 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 36 | 20240805 | 190400 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 37 | 20240805 | 190300 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 38 | 20240805 | 190200 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 39 | 20240805 | 190100 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 40 | 20240805 | 190000 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 41 | 20240805 | 185900 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 42 | 20240805 | 185800 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 43 | 20240805 | 185700 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 44 | 20240805 | 185600 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 45 | 20240805 | 185500 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 46 | 20240805 | 185400 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 47 | 20240805 | 185300 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 48 | 20240805 | 185200 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 49 | 20240805 | 185100 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 50 | 20240805 | 185000 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 51 | 20240805 | 184900 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 52 | 20240805 | 184800 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 53 | 20240805 | 184700 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 54 | 20240805 | 184600 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 55 | 20240805 | 184500 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 56 | 20240805 | 184400 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 57 | 20240805 | 184300 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 58 | 20240805 | 184200 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 59 | 20240805 | 184100 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 60 | 20240805 | 184000 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 61 | 20240805 | 183900 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 62 | 20240805 | 183800 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 4290 |
| 63 | 20240805 | 183700 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 64 | 20240805 | 183600 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 65 | 20240805 | 183500 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 66 | 20240805 | 183400 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 67 | 20240805 | 183300 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 68 | 20240805 | 183200 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 69 | 20240805 | 183100 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 70 | 20240805 | 183000 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 71 | 20240805 | 182900 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 72 | 20240805 | 182800 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 73 | 20240805 | 182700 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 74 | 20240805 | 182600 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 75 | 20240805 | 182500 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 76 | 20240805 | 182400 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 77 | 20240805 | 182300 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 78 | 20240805 | 182200 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 79 | 20240805 | 182100 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 80 | 20240805 | 182000 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 81 | 20240805 | 181900 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 82 | 20240805 | 181800 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 83 | 20240805 | 181700 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 84 | 20240805 | 181600 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 85 | 20240805 | 181500 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 86 | 20240805 | 181400 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 87 | 20240805 | 181300 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 88 | 20240805 | 181200 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 89 | 20240805 | 181100 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 90 | 20240805 | 181000 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 91 | 20240805 | 180900 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 92 | 20240805 | 180800 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 4290 |
| 93 | 20240805 | 180700 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 94 | 20240805 | 180600 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 95 | 20240805 | 180500 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 96 | 20240805 | 180400 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 97 | 20240805 | 180300 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 98 | 20240805 | 180200 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 99 | 20240805 | 180100 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 100 | 20240805 | 180000 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 101 | 20240805 | 175900 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 102 | 20240805 | 175800 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 103 | 20240805 | 175700 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 104 | 20240805 | 175600 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 105 | 20240805 | 175500 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 106 | 20240805 | 175400 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 107 | 20240805 | 175300 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 108 | 20240805 | 175200 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 109 | 20240805 | 175100 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 110 | 20240805 | 175000 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 111 | 20240805 | 174900 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 112 | 20240805 | 174800 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 113 | 20240805 | 174700 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 114 | 20240805 | 174600 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 115 | 20240805 | 174500 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 116 | 20240805 | 174400 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 117 | 20240805 | 174300 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 118 | 20240805 | 174200 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 119 | 20240805 | 174100 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 120 | 20240805 | 174000 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 121 | 20240805 | 173900 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 122 | 20240805 | 173800 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 4290 |
| 123 | 20240805 | 173700 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 124 | 20240805 | 173600 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 125 | 20240805 | 173500 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 126 | 20240805 | 173400 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 127 | 20240805 | 173300 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 128 | 20240805 | 173200 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 129 | 20240805 | 173100 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 130 | 20240805 | 173000 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 131 | 20240805 | 172900 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 132 | 20240805 | 172800 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 133 | 20240805 | 172700 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 134 | 20240805 | 172600 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 135 | 20240805 | 172500 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 136 | 20240805 | 172400 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 137 | 20240805 | 172300 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 138 | 20240805 | 172200 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 139 | 20240805 | 172100 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 140 | 20240805 | 172000 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 141 | 20240805 | 171900 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 142 | 20240805 | 171800 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 143 | 20240805 | 171700 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 144 | 20240805 | 171600 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 145 | 20240805 | 171500 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 146 | 20240805 | 171400 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 147 | 20240805 | 171300 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 148 | 20240805 | 171200 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 149 | 20240805 | 171100 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 150 | 20240805 | 171000 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 151 | 20240805 | 170900 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 152 | 20240805 | 170800 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 4290 |
| 153 | 20240805 | 170700 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 154 | 20240805 | 170600 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 155 | 20240805 | 170500 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 156 | 20240805 | 170400 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 157 | 20240805 | 170300 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 158 | 20240805 | 170200 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 159 | 20240805 | 170100 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 160 | 20240805 | 170000 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 161 | 20240805 | 165900 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 162 | 20240805 | 165800 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 163 | 20240805 | 165700 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 164 | 20240805 | 165600 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 165 | 20240805 | 165500 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 166 | 20240805 | 165400 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 167 | 20240805 | 165300 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 168 | 20240805 | 165200 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 169 | 20240805 | 165100 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 170 | 20240805 | 165000 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 171 | 20240805 | 164900 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 172 | 20240805 | 164800 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 173 | 20240805 | 164700 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 174 | 20240805 | 164600 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 175 | 20240805 | 164500 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 176 | 20240805 | 164400 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 177 | 20240805 | 164300 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 178 | 20240805 | 164200 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 179 | 20240805 | 164100 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 180 | 20240805 | 164000 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 181 | 20240805 | 163900 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 182 | 20240805 | 163800 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 4290 |
| 183 | 20240805 | 163700 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 184 | 20240805 | 163600 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 185 | 20240805 | 163500 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 186 | 20240805 | 163400 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 187 | 20240805 | 163300 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 188 | 20240805 | 163200 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 189 | 20240805 | 163100 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 190 | 20240805 | 163000 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 191 | 20240805 | 162900 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 192 | 20240805 | 162800 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 193 | 20240805 | 162700 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 194 | 20240805 | 162600 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 195 | 20240805 | 162500 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 196 | 20240805 | 162400 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 197 | 20240805 | 162300 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 198 | 20240805 | 162200 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 199 | 20240805 | 162100 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 200 | 20240805 | 162000 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 201 | 20240805 | 161900 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 202 | 20240805 | 161800 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 203 | 20240805 | 161700 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 204 | 20240805 | 161600 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 205 | 20240805 | 161500 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 206 | 20240805 | 161400 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 207 | 20240805 | 161300 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 208 | 20240805 | 161200 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 209 | 20240805 | 161100 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 210 | 20240805 | 161000 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 211 | 20240805 | 160900 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 212 | 20240805 | 160800 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 4290 |
| 213 | 20240805 | 160700 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 214 | 20240805 | 160600 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 215 | 20240805 | 160500 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 216 | 20240805 | 160400 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 217 | 20240805 | 160300 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 218 | 20240805 | 160200 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 219 | 20240805 | 160100 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 220 | 20240805 | 160000 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 221 | 20240805 | 155900 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 222 | 20240805 | 155800 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 223 | 20240805 | 155700 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 224 | 20240805 | 155600 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 225 | 20240805 | 155500 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 226 | 20240805 | 155400 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 227 | 20240805 | 155300 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 228 | 20240805 | 155200 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 229 | 20240805 | 155100 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 230 | 20240805 | 155000 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 231 | 20240805 | 154900 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 232 | 20240805 | 154800 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 233 | 20240805 | 154700 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 234 | 20240805 | 154600 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 235 | 20240805 | 154500 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 236 | 20240805 | 154400 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 237 | 20240805 | 154300 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 238 | 20240805 | 154200 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 239 | 20240805 | 154100 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 240 | 20240805 | 154000 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 241 | 20240805 | 153900 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 242 | 20240805 | 153800 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 4290 |
| 243 | 20240805 | 153700 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 244 | 20240805 | 153600 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 245 | 20240805 | 153500 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 246 | 20240805 | 153400 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 247 | 20240805 | 153300 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 248 | 20240805 | 153200 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 249 | 20240805 | 153100 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 250 | 20240805 | 153000 | 2201162840 | 5660 | 5660 | 5660 | 5660 | 4290 |
| 251 | 20240805 | 152900 | 2176881440 | 5660 | 5660 | 5660 | 5660 | 0 |
| 252 | 20240805 | 152800 | 2176881440 | 5660 | 5660 | 5660 | 5660 | 0 |
| 253 | 20240805 | 152700 | 2176881440 | 5660 | 5660 | 5660 | 5660 | 0 |
| 254 | 20240805 | 152600 | 2176881440 | 5660 | 5660 | 5660 | 5660 | 0 |
| 255 | 20240805 | 152500 | 2176881440 | 5660 | 5660 | 5660 | 5660 | 0 |
| 256 | 20240805 | 152400 | 2176881440 | 5660 | 5660 | 5660 | 5660 | 0 |
| 257 | 20240805 | 152300 | 2176881440 | 5660 | 5660 | 5660 | 5660 | 0 |
| 258 | 20240805 | 152200 | 2176881440 | 5660 | 5660 | 5660 | 5660 | 0 |
| 259 | 20240805 | 152100 | 2176881440 | 5660 | 5660 | 5660 | 5660 | 0 |
| 260 | 20240805 | 152000 | 2176881440 | 5660 | 5660 | 5660 | 5660 | 0 |
| 261 | 20240805 | 151900 | 2176881440 | 5660 | 5650 | 5660 | 5650 | 1183 |
| 262 | 20240805 | 151800 | 2170195570 | 5660 | 5660 | 5660 | 5630 | 1025 |
| 263 | 20240805 | 151700 | 2164415070 | 5610 | 5610 | 5610 | 5610 | 846 |
| 264 | 20240805 | 151600 | 2159669010 | 5610 | 5640 | 5650 | 5600 | 5038 |
| 265 | 20240805 | 151500 | 2131346530 | 5640 | 5650 | 5650 | 5640 | 1848 |
| 266 | 20240805 | 151400 | 2120912800 | 5640 | 5650 | 5650 | 5640 | 84 |
| 267 | 20240805 | 151300 | 2120438240 | 5640 | 5630 | 5640 | 5630 | 190 |
| 268 | 20240805 | 151200 | 2119367540 | 5630 | 5620 | 5630 | 5620 | 781 |
| 269 | 20240805 | 151100 | 2114974020 | 5610 | 5610 | 5610 | 5610 | 286 |
| 270 | 20240805 | 151000 | 2113369560 | 5610 | 5620 | 5620 | 5600 | 653 |
| 271 | 20240805 | 150900 | 2109707600 | 5620 | 5640 | 5640 | 5620 | 129 |
| 272 | 20240805 | 150800 | 2108981370 | 5640 | 5650 | 5650 | 5630 | 177 |
| 273 | 20240805 | 150700 | 2107983490 | 5640 | 5680 | 5680 | 5620 | 2186 |
| 274 | 20240805 | 150600 | 2095649800 | 5660 | 5680 | 5680 | 5660 | 242 |
| 275 | 20240805 | 150500 | 2094277040 | 5690 | 5690 | 5690 | 5690 | 1493 |
| 276 | 20240805 | 150400 | 2085781870 | 5690 | 5690 | 5700 | 5650 | 3930 |
| 277 | 20240805 | 150300 | 2063449320 | 5700 | 5700 | 5730 | 5700 | 2246 |
| 278 | 20240805 | 150200 | 2050639000 | 5700 | 5700 | 5700 | 5700 | 1237 |
| 279 | 20240805 | 150100 | 2043588100 | 5700 | 5700 | 5700 | 5700 | 313 |
| 280 | 20240805 | 150000 | 2041804000 | 5720 | 5690 | 5720 | 5690 | 1200 |
| 281 | 20240805 | 145900 | 2034957500 | 5690 | 5680 | 5690 | 5660 | 2244 |
| 282 | 20240805 | 145800 | 2022218860 | 5680 | 5650 | 5680 | 5650 | 1064 |
| 283 | 20240805 | 145700 | 2016187930 | 5610 | 5570 | 5620 | 5570 | 3658 |
| 284 | 20240805 | 145600 | 1995748070 | 5560 | 5550 | 5560 | 5550 | 2622 |
| 285 | 20240805 | 145500 | 1981186960 | 5530 | 5540 | 5550 | 5530 | 1691 |
| 286 | 20240805 | 145400 | 1971825120 | 5540 | 5550 | 5560 | 5510 | 2949 |
| 287 | 20240805 | 145300 | 1955480640 | 5550 | 5620 | 5620 | 5550 | 7667 |
| 288 | 20240805 | 145200 | 1912601020 | 5630 | 5650 | 5660 | 5630 | 16456 |
| 289 | 20240805 | 145100 | 1819636720 | 5660 | 5660 | 5700 | 5650 | 3223 |
| 290 | 20240805 | 145000 | 1801374700 | 5650 | 5650 | 5650 | 5650 | 3524 |
| 291 | 20240805 | 144900 | 1781464100 | 5660 | 5660 | 5660 | 5650 | 3770 |
| 292 | 20240805 | 144800 | 1760126800 | 5660 | 5670 | 5670 | 5660 | 3975 |
| 293 | 20240805 | 144700 | 1737603600 | 5670 | 5680 | 5680 | 5650 | 3812 |
| 294 | 20240805 | 144600 | 1716006700 | 5680 | 5690 | 5690 | 5680 | 853 |
| 295 | 20240805 | 144500 | 1711155870 | 5690 | 5680 | 5700 | 5670 | 1434 |
| 296 | 20240805 | 144400 | 1703000860 | 5680 | 5680 | 5690 | 5680 | 2500 |
| 297 | 20240805 | 144300 | 1688777140 | 5680 | 5690 | 5690 | 5680 | 2701 |
| 298 | 20240805 | 144200 | 1673431450 | 5690 | 5690 | 5690 | 5690 | 945 |
| 299 | 20240805 | 144100 | 1668054400 | 5680 | 5670 | 5690 | 5650 | 5647 |
| 300 | 20240805 | 144000 | 1636093540 | 5680 | 5690 | 5690 | 5660 | 4535 |
| 301 | 20240805 | 143900 | 1610362360 | 5690 | 5700 | 5700 | 5690 | 326 |
| 302 | 20240805 | 143800 | 1608506220 | 5700 | 5700 | 5710 | 5700 | 1970 |
| 303 | 20240805 | 143700 | 1597277090 | 5710 | 5700 | 5710 | 5700 | 4382 |
| 304 | 20240805 | 143600 | 1572295300 | 5700 | 5730 | 5730 | 5700 | 3356 |
| 305 | 20240805 | 143500 | 1553155780 | 5730 | 5720 | 5730 | 5720 | 122 |
| 306 | 20240805 | 143400 | 1552457580 | 5720 | 5720 | 5720 | 5720 | 25 |
| 307 | 20240805 | 143300 | 1552314580 | 5700 | 5730 | 5730 | 5700 | 4028 |
| 308 | 20240805 | 143200 | 1529334900 | 5720 | 5710 | 5720 | 5710 | 3793 |
| 309 | 20240805 | 143100 | 1507649100 | 5730 | 5740 | 5740 | 5700 | 10139 |
| 310 | 20240805 | 143000 | 1449791530 | 5750 | 5750 | 5750 | 5750 | 114 |
| 311 | 20240805 | 142900 | 1449136030 | 5760 | 5750 | 5760 | 5750 | 112 |
| 312 | 20240805 | 142800 | 1448490950 | 5760 | 5760 | 5760 | 5760 | 167 |
| 313 | 20240805 | 142700 | 1447529030 | 5750 | 5740 | 5750 | 5740 | 186 |
| 314 | 20240805 | 142600 | 1446459560 | 5750 | 5750 | 5770 | 5750 | 4848 |
| 315 | 20240805 | 142500 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 316 | 20240805 | 142400 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 317 | 20240805 | 142300 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 318 | 20240805 | 142200 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 319 | 20240805 | 142100 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 320 | 20240805 | 142000 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 321 | 20240805 | 141900 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 322 | 20240805 | 141800 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 323 | 20240805 | 141700 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 324 | 20240805 | 141600 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 325 | 20240805 | 141500 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 326 | 20240805 | 141400 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 327 | 20240805 | 141300 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 328 | 20240805 | 141200 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 329 | 20240805 | 141100 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 330 | 20240805 | 141000 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 331 | 20240805 | 140900 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 332 | 20240805 | 140800 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 333 | 20240805 | 140700 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 334 | 20240805 | 140600 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 335 | 20240805 | 140500 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 336 | 20240805 | 140400 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 337 | 20240805 | 140300 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 338 | 20240805 | 140200 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 339 | 20240805 | 140100 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 340 | 20240805 | 140000 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 341 | 20240805 | 135900 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 342 | 20240805 | 135800 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 343 | 20240805 | 135700 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 344 | 20240805 | 135600 | 1418580580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 345 | 20240805 | 135500 | 1418580580 | 5750 | 5770 | 5770 | 5750 | 2193 |
| 346 | 20240805 | 135400 | 1405948220 | 5770 | 5770 | 5770 | 5770 | 511 |
| 347 | 20240805 | 135300 | 1402999750 | 5770 | 5780 | 5780 | 5770 | 509 |
| 348 | 20240805 | 135200 | 1400061620 | 5780 | 5780 | 5780 | 5780 | 101 |
| 349 | 20240805 | 135100 | 1399477840 | 5780 | 5780 | 5780 | 5780 | 25 |
| 350 | 20240805 | 135000 | 1399333340 | 5780 | 5780 | 5780 | 5780 | 8 |
| 351 | 20240805 | 134900 | 1399287100 | 5780 | 5780 | 5780 | 5780 | 516 |
| 352 | 20240805 | 134800 | 1396304620 | 5780 | 5790 | 5800 | 5780 | 203 |
| 353 | 20240805 | 134700 | 1395130230 | 5810 | 5770 | 5810 | 5770 | 888 |
| 354 | 20240805 | 134600 | 1389997610 | 5770 | 5770 | 5770 | 5770 | 131 |
| 355 | 20240805 | 134500 | 1389241740 | 5770 | 5780 | 5790 | 5770 | 23 |
| 356 | 20240805 | 134400 | 1389108780 | 5780 | 5800 | 5810 | 5750 | 9151 |
| 357 | 20240805 | 134300 | 1336236410 | 5800 | 5810 | 5810 | 5800 | 611 |
| 358 | 20240805 | 134200 | 1332692500 | 5810 | 5810 | 5810 | 5810 | 125 |
| 359 | 20240805 | 134100 | 1331966250 | 5810 | 5810 | 5810 | 5810 | 862 |
| 360 | 20240805 | 134000 | 1326958030 | 5820 | 5810 | 5820 | 5810 | 22 |
| 361 | 20240805 | 133900 | 1326830190 | 5810 | 5810 | 5820 | 5810 | 668 |
| 362 | 20240805 | 133800 | 1322948590 | 5810 | 5820 | 5830 | 5810 | 146 |
| 363 | 20240805 | 133700 | 1322099570 | 5820 | 5830 | 5850 | 5810 | 4533 |
| 364 | 20240805 | 133600 | 1295701610 | 5830 | 5830 | 5830 | 5820 | 461 |
| 365 | 20240805 | 133500 | 1293017190 | 5830 | 5840 | 5840 | 5830 | 477 |
| 366 | 20240805 | 133400 | 1290233500 | 5850 | 5850 | 5850 | 5850 | 23 |
| 367 | 20240805 | 133300 | 1290098950 | 5850 | 5860 | 5860 | 5830 | 3186 |
| 368 | 20240805 | 133200 | 1271497030 | 5850 | 5860 | 5860 | 5850 | 110 |
| 369 | 20240805 | 133100 | 1270853430 | 5850 | 5850 | 5850 | 5850 | 100 |
| 370 | 20240805 | 133000 | 1270268430 | 5850 | 5850 | 5850 | 5850 | 15 |
| 371 | 20240805 | 132900 | 1270180680 | 5850 | 5850 | 5850 | 5850 | 200 |
| 372 | 20240805 | 132800 | 1269010680 | 5850 | 5850 | 5860 | 5850 | 67 |
| 373 | 20240805 | 132700 | 1268618650 | 5860 | 5860 | 5860 | 5860 | 69 |
| 374 | 20240805 | 132600 | 1268214310 | 5850 | 5860 | 5860 | 5850 | 101 |
| 375 | 20240805 | 132500 | 1267623450 | 5860 | 5860 | 5860 | 5860 | 49 |
| 376 | 20240805 | 132400 | 1267336310 | 5860 | 5860 | 5860 | 5860 | 5 |
| 377 | 20240805 | 132300 | 1267307010 | 5860 | 5860 | 5860 | 5860 | 2 |
| 378 | 20240805 | 132200 | 1267295290 | 5860 | 5860 | 5860 | 5860 | 80 |
| 379 | 20240805 | 132100 | 1266826490 | 5850 | 5860 | 5860 | 5850 | 395 |
| 380 | 20240805 | 132000 | 1264512140 | 5860 | 5870 | 5870 | 5860 | 305 |
| 381 | 20240805 | 131900 | 1262721840 | 5870 | 5870 | 5870 | 5860 | 234 |
| 382 | 20240805 | 131800 | 1261350510 | 5870 | 5870 | 5870 | 5860 | 79 |
| 383 | 20240805 | 131700 | 1260886870 | 5860 | 5860 | 5860 | 5860 | 208 |
| 384 | 20240805 | 131600 | 1259667990 | 5870 | 5870 | 5870 | 5870 | 100 |
| 385 | 20240805 | 131500 | 1259080990 | 5880 | 5860 | 5880 | 5860 | 1046 |
| 386 | 20240805 | 131400 | 1252942250 | 5860 | 5860 | 5860 | 5860 | 240 |
| 387 | 20240805 | 131300 | 1251535850 | 5860 | 5870 | 5870 | 5860 | 413 |
| 388 | 20240805 | 131200 | 1249112640 | 5860 | 5860 | 5860 | 5860 | 301 |
| 389 | 20240805 | 131100 | 1247348780 | 5870 | 5860 | 5870 | 5860 | 35 |
| 390 | 20240805 | 131000 | 1247143630 | 5860 | 5860 | 5860 | 5860 | 697 |
| 391 | 20240805 | 130900 | 1243059210 | 5860 | 5860 | 5870 | 5850 | 2092 |
| 392 | 20240805 | 130800 | 1230813320 | 5850 | 5850 | 5850 | 5850 | 50 |
| 393 | 20240805 | 130700 | 1230520820 | 5850 | 5850 | 5850 | 5850 | 1300 |
| 394 | 20240805 | 130600 | 1222915820 | 5850 | 5850 | 5850 | 5850 | 865 |
| 395 | 20240805 | 130500 | 1217855570 | 5860 | 5870 | 5870 | 5850 | 2594 |
| 396 | 20240805 | 130400 | 1202653260 | 5870 | 5880 | 5880 | 5870 | 104 |
| 397 | 20240805 | 130300 | 1202042740 | 5870 | 5870 | 5870 | 5870 | 2329 |
| 398 | 20240805 | 130200 | 1188371510 | 5880 | 5890 | 5890 | 5880 | 622 |
| 399 | 20240805 | 130100 | 1184713980 | 5890 | 5890 | 5890 | 5880 | 277 |
| 400 | 20240805 | 130000 | 1183082970 | 5880 | 5890 | 5890 | 5880 | 184 |
| 401 | 20240805 | 125900 | 1181999310 | 5890 | 5890 | 5890 | 5880 | 291 |
| 402 | 20240805 | 125800 | 1180287630 | 5890 | 5890 | 5890 | 5890 | 25 |
| 403 | 20240805 | 125700 | 1180140380 | 5880 | 5880 | 5880 | 5880 | 183 |
| 404 | 20240805 | 125600 | 1179064340 | 5890 | 5880 | 5890 | 5880 | 10 |
| 405 | 20240805 | 125500 | 1179005490 | 5890 | 5890 | 5890 | 5890 | 5 |
| 406 | 20240805 | 125400 | 1178976040 | 5890 | 5890 | 5890 | 5890 | 59 |
| 407 | 20240805 | 125300 | 1178628530 | 5880 | 5870 | 5880 | 5870 | 130 |
| 408 | 20240805 | 125200 | 1177864530 | 5870 | 5870 | 5870 | 5870 | 1316 |
| 409 | 20240805 | 125100 | 1170139610 | 5880 | 5880 | 5880 | 5880 | 1010 |
| 410 | 20240805 | 125000 | 1164200810 | 5880 | 5880 | 5880 | 5880 | 5205 |
| 411 | 20240805 | 124900 | 1133595410 | 5880 | 5890 | 5890 | 5880 | 361 |
| 412 | 20240805 | 124800 | 1131472620 | 5880 | 5880 | 5880 | 5880 | 90 |
| 413 | 20240805 | 124700 | 1130943420 | 5880 | 5880 | 5880 | 5880 | 0 |
| 414 | 20240805 | 124600 | 1130943420 | 5880 | 5880 | 5880 | 5880 | 379 |
| 415 | 20240805 | 124500 | 1128714900 | 5880 | 5900 | 5910 | 5880 | 171 |
| 416 | 20240805 | 124400 | 1127707330 | 5900 | 5890 | 5900 | 5880 | 489 |
| 417 | 20240805 | 124300 | 1124829100 | 5890 | 5900 | 5900 | 5890 | 2631 |
| 418 | 20240805 | 124200 | 1109308610 | 5910 | 5920 | 5920 | 5910 | 456 |
| 419 | 20240805 | 124100 | 1106613640 | 5920 | 5920 | 5920 | 5920 | 0 |
| 420 | 20240805 | 124000 | 1106613640 | 5920 | 5920 | 5920 | 5920 | 0 |
| 421 | 20240805 | 123900 | 1106613640 | 5920 | 5910 | 5920 | 5910 | 185 |
| 422 | 20240805 | 123800 | 1105519930 | 5920 | 5920 | 5920 | 5920 | 40 |
| 423 | 20240805 | 123700 | 1105283130 | 5920 | 5920 | 5920 | 5920 | 15 |
| 424 | 20240805 | 123600 | 1105194330 | 5920 | 5920 | 5920 | 5920 | 10 |
| 425 | 20240805 | 123500 | 1105135130 | 5920 | 5920 | 5920 | 5920 | 1 |
| 426 | 20240805 | 123400 | 1105129210 | 5920 | 5920 | 5920 | 5920 | 6 |
| 427 | 20240805 | 123300 | 1105093690 | 5920 | 5910 | 5920 | 5910 | 30 |
| 428 | 20240805 | 123200 | 1104916100 | 5910 | 5910 | 5910 | 5910 | 554 |
| 429 | 20240805 | 123100 | 1101641960 | 5900 | 5920 | 5920 | 5900 | 1903 |
| 430 | 20240805 | 123000 | 1090407540 | 5920 | 5920 | 5920 | 5920 | 40 |
| 431 | 20240805 | 122900 | 1090170740 | 5920 | 5910 | 5920 | 5910 | 359 |
| 432 | 20240805 | 122800 | 1088048750 | 5910 | 5920 | 5920 | 5910 | 584 |
| 433 | 20240805 | 122700 | 1084596470 | 5920 | 5920 | 5920 | 5920 | 33 |
| 434 | 20240805 | 122600 | 1084401110 | 5910 | 5910 | 5910 | 5910 | 0 |
| 435 | 20240805 | 122500 | 1084401110 | 5910 | 5910 | 5910 | 5910 | 46 |
| 436 | 20240805 | 122400 | 1084129250 | 5920 | 5910 | 5920 | 5900 | 1065 |
| 437 | 20240805 | 122300 | 1077845430 | 5910 | 5900 | 5910 | 5900 | 42 |
| 438 | 20240805 | 122200 | 1077597260 | 5910 | 5900 | 5920 | 5900 | 404 |
| 439 | 20240805 | 122100 | 1075210610 | 5900 | 5900 | 5900 | 5900 | 1331 |
| 440 | 20240805 | 122000 | 1067357710 | 5910 | 5930 | 5930 | 5900 | 13949 |
| 441 | 20240805 | 121900 | 984944120 | 5940 | 5940 | 5940 | 5940 | 88 |
| 442 | 20240805 | 121800 | 984421400 | 5940 | 5940 | 5940 | 5940 | 89 |
| 443 | 20240805 | 121700 | 983892740 | 5930 | 5930 | 5930 | 5930 | 0 |
| 444 | 20240805 | 121600 | 983892740 | 5930 | 5940 | 5940 | 5930 | 303 |
| 445 | 20240805 | 121500 | 982093170 | 5940 | 5940 | 5940 | 5940 | 91 |
| 446 | 20240805 | 121400 | 981552630 | 5940 | 5940 | 5940 | 5940 | 268 |
| 447 | 20240805 | 121300 | 979960710 | 5930 | 5930 | 5940 | 5930 | 399 |
| 448 | 20240805 | 121200 | 977594590 | 5930 | 5930 | 5930 | 5930 | 10 |
| 449 | 20240805 | 121100 | 977535290 | 5930 | 5940 | 5940 | 5930 | 282 |
| 450 | 20240805 | 121000 | 975860240 | 5950 | 5950 | 5950 | 5950 | 167 |
| 451 | 20240805 | 120900 | 974866590 | 5950 | 5960 | 5960 | 5950 | 68 |
| 452 | 20240805 | 120800 | 974461930 | 5960 | 5960 | 5960 | 5960 | 284 |
| 453 | 20240805 | 120700 | 972769290 | 5960 | 5960 | 5960 | 5960 | 59 |
| 454 | 20240805 | 120600 | 972417650 | 5950 | 5960 | 5970 | 5950 | 107 |
| 455 | 20240805 | 120500 | 971780060 | 5950 | 5950 | 5950 | 5950 | 0 |
| 456 | 20240805 | 120400 | 971780060 | 5950 | 5940 | 5950 | 5940 | 304 |
| 457 | 20240805 | 120300 | 969972260 | 5950 | 5940 | 5950 | 5940 | 1242 |
| 458 | 20240805 | 120200 | 962585900 | 5940 | 5950 | 5950 | 5920 | 3579 |
| 459 | 20240805 | 120100 | 941379560 | 5960 | 5940 | 5960 | 5940 | 1125 |
| 460 | 20240805 | 120000 | 934696990 | 5940 | 5940 | 5940 | 5940 | 51 |
| 461 | 20240805 | 115900 | 934394050 | 5940 | 5970 | 5970 | 5930 | 9218 |
| 462 | 20240805 | 115800 | 879625210 | 5970 | 5970 | 5970 | 5970 | 90 |
| 463 | 20240805 | 115700 | 879087910 | 5970 | 5970 | 5970 | 5970 | 1 |
| 464 | 20240805 | 115600 | 879081940 | 5970 | 5970 | 5970 | 5970 | 20 |
| 465 | 20240805 | 115500 | 878962540 | 5970 | 5960 | 5970 | 5960 | 570 |
| 466 | 20240805 | 115400 | 875560030 | 5960 | 5970 | 5970 | 5950 | 2180 |
| 467 | 20240805 | 115300 | 862573150 | 5970 | 5970 | 5970 | 5970 | 584 |
| 468 | 20240805 | 115200 | 859086670 | 5970 | 5970 | 5970 | 5970 | 0 |
| 469 | 20240805 | 115100 | 859086670 | 5970 | 5970 | 5970 | 5970 | 40 |
| 470 | 20240805 | 115000 | 858847870 | 5970 | 5970 | 5970 | 5970 | 1 |
| 471 | 20240805 | 114900 | 858841900 | 5970 | 5970 | 5970 | 5970 | 59 |
| 472 | 20240805 | 114800 | 858489670 | 5970 | 5960 | 5970 | 5960 | 52 |
| 473 | 20240805 | 114700 | 858179520 | 5960 | 5970 | 5970 | 5960 | 490 |
| 474 | 20240805 | 114600 | 855258870 | 5970 | 5970 | 5970 | 5970 | 346 |
| 475 | 20240805 | 114500 | 853193250 | 5970 | 5970 | 5970 | 5970 | 116 |
| 476 | 20240805 | 114400 | 852500730 | 5980 | 5980 | 5980 | 5980 | 32 |
| 477 | 20240805 | 114300 | 852309370 | 5980 | 5990 | 5990 | 5980 | 43 |
| 478 | 20240805 | 114200 | 852052070 | 6020 | 5980 | 6020 | 5970 | 1889 |
| 479 | 20240805 | 114100 | 840744640 | 5970 | 5980 | 5980 | 5970 | 300 |
| 480 | 20240805 | 114000 | 838953540 | 5980 | 5980 | 5980 | 5980 | 1026 |
| 481 | 20240805 | 113900 | 832818060 | 5980 | 5980 | 5980 | 5980 | 0 |
| 482 | 20240805 | 113800 | 832818060 | 5980 | 5980 | 5980 | 5980 | 328 |
| 483 | 20240805 | 113700 | 830856620 | 5980 | 5980 | 5980 | 5980 | 14 |
| 484 | 20240805 | 113600 | 830772900 | 5970 | 5970 | 5970 | 5970 | 0 |
| 485 | 20240805 | 113500 | 830772900 | 5970 | 5980 | 5990 | 5970 | 1508 |
| 486 | 20240805 | 113400 | 821758110 | 5980 | 5980 | 5980 | 5980 | 1 |
| 487 | 20240805 | 113300 | 821752130 | 5970 | 5970 | 5970 | 5970 | 10 |
| 488 | 20240805 | 113200 | 821692430 | 5970 | 5970 | 5970 | 5970 | 0 |
| 489 | 20240805 | 113100 | 821692430 | 5970 | 5970 | 5970 | 5970 | 0 |
| 490 | 20240805 | 113000 | 821692430 | 5970 | 5970 | 5970 | 5970 | 0 |
| 491 | 20240805 | 112900 | 821692430 | 5970 | 5970 | 5970 | 5970 | 65 |
| 492 | 20240805 | 112800 | 821304380 | 5970 | 5970 | 5980 | 5970 | 37 |
| 493 | 20240805 | 112700 | 821083470 | 5970 | 6000 | 6010 | 5970 | 3473 |
| 494 | 20240805 | 112600 | 800338950 | 6010 | 6000 | 6010 | 6000 | 55 |
| 495 | 20240805 | 112500 | 800008410 | 6010 | 6000 | 6010 | 6000 | 6 |
| 496 | 20240805 | 112400 | 799972380 | 6010 | 6010 | 6010 | 5980 | 127 |
| 497 | 20240805 | 112300 | 799211340 | 6000 | 5960 | 6020 | 5960 | 1093 |
| 498 | 20240805 | 112200 | 792643770 | 5950 | 5980 | 5980 | 5950 | 825 |
| 499 | 20240805 | 112100 | 787730320 | 5980 | 5960 | 5980 | 5960 | 208 |
| 500 | 20240805 | 112000 | 786489880 | 5960 | 5960 | 5980 | 5960 | 249 |
| 501 | 20240805 | 111900 | 785002480 | 5960 | 5980 | 5980 | 5960 | 4 |
| 502 | 20240805 | 111800 | 784978580 | 5980 | 5980 | 5980 | 5980 | 10 |
| 503 | 20240805 | 111700 | 784918780 | 5960 | 5960 | 5960 | 5960 | 0 |
| 504 | 20240805 | 111600 | 784918780 | 5960 | 5960 | 5960 | 5960 | 307 |
| 505 | 20240805 | 111500 | 783089060 | 5970 | 5970 | 5970 | 5960 | 1259 |
| 506 | 20240805 | 111400 | 775585370 | 5970 | 5970 | 5970 | 5970 | 211 |
| 507 | 20240805 | 111300 | 774325700 | 5970 | 5970 | 5970 | 5970 | 0 |
| 508 | 20240805 | 111200 | 774325700 | 5970 | 5970 | 5970 | 5970 | 245 |
| 509 | 20240805 | 111100 | 772863050 | 5970 | 5960 | 5970 | 5960 | 12 |
| 510 | 20240805 | 111000 | 772791420 | 5970 | 5970 | 5970 | 5970 | 114 |
| 511 | 20240805 | 110900 | 772110840 | 5960 | 5960 | 5980 | 5960 | 3394 |
| 512 | 20240805 | 110800 | 751881650 | 5970 | 5980 | 5980 | 5970 | 2926 |
| 513 | 20240805 | 110700 | 734413400 | 5970 | 5970 | 5980 | 5970 | 2510 |
| 514 | 20240805 | 110600 | 719428690 | 5970 | 5970 | 5970 | 5970 | 0 |
| 515 | 20240805 | 110500 | 719428690 | 5970 | 5980 | 5980 | 5970 | 497 |
| 516 | 20240805 | 110400 | 716457640 | 5990 | 5990 | 5990 | 5990 | 2 |
| 517 | 20240805 | 110300 | 716445660 | 5990 | 6010 | 6010 | 5990 | 249 |
| 518 | 20240805 | 110200 | 714953990 | 6020 | 5990 | 6020 | 5990 | 500 |
| 519 | 20240805 | 110100 | 711949920 | 5990 | 5990 | 5990 | 5990 | 7 |
| 520 | 20240805 | 110000 | 711907990 | 5990 | 5990 | 5990 | 5990 | 5 |
| 521 | 20240805 | 105900 | 711878040 | 5990 | 5990 | 5990 | 5990 | 2 |
| 522 | 20240805 | 105800 | 711866060 | 5990 | 5990 | 5990 | 5990 | 6 |
| 523 | 20240805 | 105700 | 711830120 | 5990 | 5980 | 5990 | 5980 | 103 |
| 524 | 20240805 | 105600 | 711214150 | 5990 | 5990 | 5990 | 5990 | 0 |
| 525 | 20240805 | 105500 | 711214150 | 5990 | 5980 | 5990 | 5980 | 24 |
| 526 | 20240805 | 105400 | 711070400 | 5990 | 5980 | 5990 | 5980 | 30 |
| 527 | 20240805 | 105300 | 710890980 | 5980 | 5980 | 5980 | 5980 | 8 |
| 528 | 20240805 | 105200 | 710843140 | 5980 | 5980 | 5980 | 5980 | 216 |
| 529 | 20240805 | 105100 | 709551460 | 6000 | 5990 | 6000 | 5990 | 500 |
| 530 | 20240805 | 105000 | 706551860 | 5980 | 5970 | 5980 | 5970 | 367 |
| 531 | 20240805 | 104900 | 704360400 | 5970 | 5970 | 5980 | 5970 | 96 |
| 532 | 20240805 | 104800 | 703787270 | 5970 | 5980 | 5980 | 5970 | 37 |
| 533 | 20240805 | 104700 | 703566370 | 5980 | 5980 | 5980 | 5980 | 486 |
| 534 | 20240805 | 104600 | 700660090 | 5980 | 5980 | 5980 | 5980 | 1546 |
| 535 | 20240805 | 104500 | 691415010 | 5980 | 5970 | 5980 | 5970 | 32 |
| 536 | 20240805 | 104400 | 691223760 | 5980 | 5980 | 5980 | 5980 | 17 |
| 537 | 20240805 | 104300 | 691122100 | 5970 | 5980 | 5980 | 5970 | 550 |
| 538 | 20240805 | 104200 | 687838590 | 5980 | 5980 | 5980 | 5980 | 101 |
| 539 | 20240805 | 104100 | 687234610 | 5980 | 5980 | 5980 | 5970 | 245 |
| 540 | 20240805 | 104000 | 685771510 | 5980 | 5970 | 5980 | 5970 | 51 |
| 541 | 20240805 | 103900 | 685467030 | 5980 | 5980 | 5980 | 5980 | 109 |
| 542 | 20240805 | 103800 | 684815210 | 5980 | 5980 | 5980 | 5980 | 102 |
| 543 | 20240805 | 103700 | 684205250 | 5970 | 5970 | 5970 | 5970 | 1377 |
| 544 | 20240805 | 103600 | 675984560 | 5980 | 5980 | 5980 | 5970 | 2487 |
| 545 | 20240805 | 103500 | 661137030 | 5980 | 5980 | 5980 | 5980 | 15 |
| 546 | 20240805 | 103400 | 661047330 | 5990 | 5980 | 5990 | 5970 | 2976 |
| 547 | 20240805 | 103300 | 643251380 | 5990 | 5980 | 6000 | 5980 | 621 |
| 548 | 20240805 | 103200 | 639531730 | 5980 | 5990 | 5990 | 5980 | 1334 |
| 549 | 20240805 | 103100 | 631554090 | 5990 | 5990 | 5990 | 5980 | 202 |
| 550 | 20240805 | 103000 | 630346110 | 5990 | 5990 | 6000 | 5990 | 212 |
| 551 | 20240805 | 102900 | 629076180 | 5980 | 5990 | 6000 | 5980 | 709 |
| 552 | 20240805 | 102800 | 624829480 | 6000 | 6000 | 6000 | 6000 | 133 |
| 553 | 20240805 | 102700 | 624031480 | 6000 | 6000 | 6000 | 6000 | 365 |
| 554 | 20240805 | 102600 | 621841480 | 6010 | 6010 | 6010 | 6010 | 12 |
| 555 | 20240805 | 102500 | 621769360 | 6010 | 6010 | 6010 | 6010 | 1005 |
| 556 | 20240805 | 102400 | 615729310 | 6000 | 5990 | 6010 | 5990 | 1001 |
| 557 | 20240805 | 102300 | 609726400 | 5990 | 5990 | 5990 | 5990 | 1015 |
| 558 | 20240805 | 102200 | 603646550 | 5990 | 5990 | 5990 | 5990 | 150 |
| 559 | 20240805 | 102100 | 602748050 | 5990 | 6000 | 6000 | 5990 | 2790 |
| 560 | 20240805 | 102000 | 586033780 | 6000 | 6010 | 6010 | 6000 | 53 |
| 561 | 20240805 | 101900 | 585715270 | 6000 | 6000 | 6000 | 6000 | 0 |
| 562 | 20240805 | 101800 | 585715270 | 6000 | 6000 | 6010 | 6000 | 841 |
| 563 | 20240805 | 101700 | 580668730 | 6000 | 6000 | 6000 | 6000 | 171 |
| 564 | 20240805 | 101600 | 579642730 | 6000 | 6000 | 6000 | 6000 | 10 |
| 565 | 20240805 | 101500 | 579582730 | 6000 | 6000 | 6000 | 6000 | 15 |
| 566 | 20240805 | 101400 | 579492730 | 6000 | 6010 | 6010 | 6000 | 158 |
| 567 | 20240805 | 101300 | 578544700 | 6000 | 6000 | 6000 | 6000 | 50 |
| 568 | 20240805 | 101200 | 578244700 | 5990 | 5990 | 5990 | 5990 | 280 |
| 569 | 20240805 | 101100 | 576567500 | 6000 | 5990 | 6000 | 5990 | 257 |
| 570 | 20240805 | 101000 | 575026340 | 6000 | 6000 | 6000 | 5990 | 88 |
| 571 | 20240805 | 100900 | 574498990 | 6000 | 6010 | 6010 | 6000 | 28 |
| 572 | 20240805 | 100800 | 574330790 | 6010 | 6020 | 6020 | 6000 | 4307 |
| 573 | 20240805 | 100700 | 548477740 | 6020 | 6000 | 6020 | 6000 | 8 |
| 574 | 20240805 | 100600 | 548429680 | 6010 | 6000 | 6020 | 6000 | 12 |
| 575 | 20240805 | 100500 | 548357610 | 6020 | 6010 | 6020 | 6010 | 726 |
| 576 | 20240805 | 100400 | 543994330 | 6020 | 6020 | 6020 | 6020 | 5 |
| 577 | 20240805 | 100300 | 543964230 | 6020 | 6020 | 6020 | 6010 | 283 |
| 578 | 20240805 | 100200 | 542263340 | 6020 | 6020 | 6020 | 6020 | 52 |
| 579 | 20240805 | 100100 | 541950300 | 6020 | 6010 | 6020 | 6010 | 418 |
| 580 | 20240805 | 100000 | 539434440 | 6010 | 6010 | 6010 | 6000 | 1099 |
| 581 | 20240805 | 095900 | 532836590 | 6010 | 6010 | 6010 | 6010 | 501 |
| 582 | 20240805 | 095800 | 529825580 | 6000 | 6010 | 6010 | 6000 | 256 |
| 583 | 20240805 | 095700 | 528289230 | 6010 | 6000 | 6010 | 6000 | 21 |
| 584 | 20240805 | 095600 | 528163170 | 6010 | 6010 | 6010 | 6010 | 70 |
| 585 | 20240805 | 095500 | 527742470 | 6010 | 6010 | 6010 | 6010 | 266 |
| 586 | 20240805 | 095400 | 526143810 | 6010 | 6010 | 6010 | 6010 | 10 |
| 587 | 20240805 | 095300 | 526083710 | 6000 | 6010 | 6010 | 6000 | 689 |
| 588 | 20240805 | 095200 | 521949620 | 6010 | 6030 | 6030 | 6010 | 54 |
| 589 | 20240805 | 095100 | 521625020 | 6020 | 6010 | 6020 | 6000 | 2561 |
| 590 | 20240805 | 095000 | 506228410 | 6030 | 6010 | 6030 | 6010 | 1307 |
| 591 | 20240805 | 094900 | 498359420 | 6010 | 6020 | 6020 | 6010 | 537 |
| 592 | 20240805 | 094800 | 495132020 | 6010 | 6010 | 6010 | 6010 | 600 |
| 593 | 20240805 | 094700 | 491526020 | 6020 | 6020 | 6020 | 6020 | 5 |
| 594 | 20240805 | 094600 | 491495920 | 6010 | 6020 | 6020 | 6010 | 2444 |
| 595 | 20240805 | 094500 | 476794480 | 6020 | 6010 | 6030 | 6010 | 656 |
| 596 | 20240805 | 094400 | 472848970 | 6010 | 6040 | 6040 | 6010 | 1811 |
| 597 | 20240805 | 094300 | 461956040 | 6040 | 6040 | 6040 | 6040 | 20 |
| 598 | 20240805 | 094200 | 461835240 | 6040 | 6040 | 6040 | 6040 | 0 |
| 599 | 20240805 | 094100 | 461835240 | 6040 | 6040 | 6040 | 6040 | 1005 |
| 600 | 20240805 | 094000 | 455765040 | 6030 | 6030 | 6030 | 6020 | 118 |
| 601 | 20240805 | 093900 | 455053640 | 6030 | 6030 | 6030 | 6030 | 100 |
| 602 | 20240805 | 093800 | 454450640 | 6020 | 6030 | 6030 | 6020 | 1459 |
| 603 | 20240805 | 093700 | 445653030 | 6050 | 6020 | 6050 | 6020 | 3495 |
| 604 | 20240805 | 093600 | 424597760 | 6030 | 6020 | 6030 | 6020 | 81 |
| 605 | 20240805 | 093500 | 424110130 | 6020 | 6040 | 6040 | 6020 | 442 |
| 606 | 20240805 | 093400 | 421447050 | 6040 | 6020 | 6040 | 6020 | 127 |
| 607 | 20240805 | 093300 | 420680970 | 6030 | 6030 | 6030 | 6020 | 242 |
| 608 | 20240805 | 093200 | 419223360 | 6030 | 6020 | 6030 | 6010 | 222 |
| 609 | 20240805 | 093100 | 417888070 | 6020 | 6030 | 6040 | 6010 | 642 |
| 610 | 20240805 | 093000 | 414018420 | 6030 | 6030 | 6030 | 6030 | 2 |
| 611 | 20240805 | 092900 | 414006360 | 6040 | 6040 | 6040 | 6040 | 370 |
| 612 | 20240805 | 092800 | 411771560 | 6030 | 6030 | 6030 | 6030 | 440 |
| 613 | 20240805 | 092700 | 409118360 | 6010 | 6010 | 6010 | 6010 | 276 |
| 614 | 20240805 | 092600 | 407459600 | 6010 | 6010 | 6010 | 6000 | 235 |
| 615 | 20240805 | 092500 | 406049250 | 6010 | 6000 | 6010 | 5990 | 483 |
| 616 | 20240805 | 092400 | 403146810 | 5980 | 5990 | 5990 | 5980 | 2101 |
| 617 | 20240805 | 092300 | 390565920 | 6000 | 6000 | 6000 | 6000 | 237 |
| 618 | 20240805 | 092200 | 389143920 | 6000 | 6000 | 6000 | 6000 | 192 |
| 619 | 20240805 | 092100 | 387991920 | 6000 | 6010 | 6010 | 6000 | 1227 |
| 620 | 20240805 | 092000 | 380629720 | 6010 | 6030 | 6030 | 6010 | 314 |
| 621 | 20240805 | 091900 | 378742260 | 6020 | 6050 | 6050 | 6020 | 26 |
| 622 | 20240805 | 091800 | 378585660 | 6010 | 6010 | 6020 | 6010 | 697 |
| 623 | 20240805 | 091700 | 374396560 | 6010 | 6020 | 6050 | 6010 | 470 |
| 624 | 20240805 | 091600 | 371568700 | 6010 | 6000 | 6010 | 6000 | 86 |
| 625 | 20240805 | 091500 | 371052100 | 6000 | 6000 | 6000 | 5980 | 615 |
| 626 | 20240805 | 091400 | 367363070 | 5980 | 5980 | 5990 | 5970 | 900 |
| 627 | 20240805 | 091300 | 361983900 | 5980 | 6000 | 6010 | 5980 | 2478 |
| 628 | 20240805 | 091200 | 347142130 | 6000 | 5990 | 6000 | 5980 | 2138 |
| 629 | 20240805 | 091100 | 334327470 | 5990 | 6000 | 6000 | 5990 | 90 |
| 630 | 20240805 | 091000 | 333788350 | 6000 | 5990 | 6000 | 5980 | 1193 |
| 631 | 20240805 | 090900 | 326639110 | 5990 | 6000 | 6000 | 5970 | 3633 |
| 632 | 20240805 | 090800 | 304870840 | 6000 | 6010 | 6010 | 6000 | 1687 |
| 633 | 20240805 | 090700 | 294742360 | 6010 | 6030 | 6030 | 6010 | 6245 |
| 634 | 20240805 | 090600 | 257142910 | 6030 | 6040 | 6050 | 6030 | 1771 |
| 635 | 20240805 | 090500 | 246454290 | 6040 | 6080 | 6080 | 6040 | 1434 |
| 636 | 20240805 | 090400 | 237785410 | 6080 | 6140 | 6150 | 6060 | 4841 |
| 637 | 20240805 | 090300 | 208190170 | 6150 | 6090 | 6150 | 6080 | 1839 |
| 638 | 20240805 | 090200 | 196966930 | 6070 | 6070 | 6100 | 6060 | 2755 |
| 639 | 20240805 | 090100 | 180248730 | 6060 | 6110 | 6110 | 6060 | 7946 |
| 640 | 20240805 | 090000 | 131973230 | 6120 | 5960 | 6120 | 5960 | 22122 |