31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 193100 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 6998 |
| 3 | 20240813 | 193000 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 4 | 20240813 | 192900 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 5 | 20240813 | 192800 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 6 | 20240813 | 192700 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 7 | 20240813 | 192600 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 8 | 20240813 | 192500 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 9 | 20240813 | 192400 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 10 | 20240813 | 192300 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 11 | 20240813 | 192200 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 12 | 20240813 | 192100 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 13 | 20240813 | 192000 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 14 | 20240813 | 191900 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 15 | 20240813 | 191800 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 16 | 20240813 | 191700 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 17 | 20240813 | 191600 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 18 | 20240813 | 191500 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 19 | 20240813 | 191400 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 20 | 20240813 | 191300 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 21 | 20240813 | 191200 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 22 | 20240813 | 191100 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 23 | 20240813 | 191000 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 24 | 20240813 | 190900 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 25 | 20240813 | 190800 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 26 | 20240813 | 190700 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 27 | 20240813 | 190600 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 28 | 20240813 | 190500 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 29 | 20240813 | 190400 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 30 | 20240813 | 190300 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 31 | 20240813 | 190200 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 32 | 20240813 | 190100 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 6998 |
| 33 | 20240813 | 190000 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 34 | 20240813 | 185900 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 35 | 20240813 | 185800 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 36 | 20240813 | 185700 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 37 | 20240813 | 185600 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 38 | 20240813 | 185500 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 39 | 20240813 | 185400 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 40 | 20240813 | 185300 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 41 | 20240813 | 185200 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 42 | 20240813 | 185100 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 43 | 20240813 | 185000 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 44 | 20240813 | 184900 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 45 | 20240813 | 184800 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 46 | 20240813 | 184700 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 47 | 20240813 | 184600 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 48 | 20240813 | 184500 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 49 | 20240813 | 184400 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 50 | 20240813 | 184300 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 51 | 20240813 | 184200 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 52 | 20240813 | 184100 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 53 | 20240813 | 184000 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 54 | 20240813 | 183900 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 55 | 20240813 | 183800 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 56 | 20240813 | 183700 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 57 | 20240813 | 183600 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 58 | 20240813 | 183500 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 59 | 20240813 | 183400 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 60 | 20240813 | 183300 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 61 | 20240813 | 183200 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 62 | 20240813 | 183100 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 6998 |
| 63 | 20240813 | 183000 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 64 | 20240813 | 182900 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 65 | 20240813 | 182800 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 66 | 20240813 | 182700 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 67 | 20240813 | 182600 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 68 | 20240813 | 182500 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 69 | 20240813 | 182400 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 70 | 20240813 | 182300 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 71 | 20240813 | 182200 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 72 | 20240813 | 182100 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 73 | 20240813 | 182000 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 74 | 20240813 | 181900 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 75 | 20240813 | 181800 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 76 | 20240813 | 181700 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 77 | 20240813 | 181600 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 78 | 20240813 | 181500 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 79 | 20240813 | 181400 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 80 | 20240813 | 181300 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 81 | 20240813 | 181200 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 82 | 20240813 | 181100 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 83 | 20240813 | 181000 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 84 | 20240813 | 180900 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 85 | 20240813 | 180800 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 86 | 20240813 | 180700 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 87 | 20240813 | 180600 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 88 | 20240813 | 180500 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 89 | 20240813 | 180400 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 90 | 20240813 | 180300 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 91 | 20240813 | 180200 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 92 | 20240813 | 180100 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 6998 |
| 93 | 20240813 | 180000 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 94 | 20240813 | 175900 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 95 | 20240813 | 175800 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 96 | 20240813 | 175700 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 97 | 20240813 | 175600 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 98 | 20240813 | 175500 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 99 | 20240813 | 175400 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 100 | 20240813 | 175300 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 101 | 20240813 | 175200 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 102 | 20240813 | 175100 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 103 | 20240813 | 175000 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 104 | 20240813 | 174900 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 105 | 20240813 | 174800 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 106 | 20240813 | 174700 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 107 | 20240813 | 174600 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 108 | 20240813 | 174500 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 109 | 20240813 | 174400 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 110 | 20240813 | 174300 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 111 | 20240813 | 174200 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 112 | 20240813 | 174100 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 113 | 20240813 | 174000 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 114 | 20240813 | 173900 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 115 | 20240813 | 173800 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 116 | 20240813 | 173700 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 117 | 20240813 | 173600 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 118 | 20240813 | 173500 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 119 | 20240813 | 173400 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 120 | 20240813 | 173300 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 121 | 20240813 | 173200 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 122 | 20240813 | 173100 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 6998 |
| 123 | 20240813 | 173000 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 124 | 20240813 | 172900 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 125 | 20240813 | 172800 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 126 | 20240813 | 172700 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 127 | 20240813 | 172600 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 128 | 20240813 | 172500 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 129 | 20240813 | 172400 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 130 | 20240813 | 172300 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 131 | 20240813 | 172200 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 132 | 20240813 | 172100 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 133 | 20240813 | 172000 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 134 | 20240813 | 171900 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 135 | 20240813 | 171800 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 136 | 20240813 | 171700 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 137 | 20240813 | 171600 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 138 | 20240813 | 171500 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 139 | 20240813 | 171400 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 140 | 20240813 | 171300 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 141 | 20240813 | 171200 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 142 | 20240813 | 171100 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 143 | 20240813 | 171000 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 144 | 20240813 | 170900 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 145 | 20240813 | 170800 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 146 | 20240813 | 170700 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 147 | 20240813 | 170600 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 148 | 20240813 | 170500 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 149 | 20240813 | 170400 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 150 | 20240813 | 170300 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 151 | 20240813 | 170200 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 152 | 20240813 | 170100 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 6998 |
| 153 | 20240813 | 170000 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 154 | 20240813 | 165900 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 155 | 20240813 | 165800 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 156 | 20240813 | 165700 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 157 | 20240813 | 165600 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 158 | 20240813 | 165500 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 159 | 20240813 | 165400 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 160 | 20240813 | 165300 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 161 | 20240813 | 165200 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 162 | 20240813 | 165100 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 163 | 20240813 | 165000 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 164 | 20240813 | 164900 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 165 | 20240813 | 164800 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 166 | 20240813 | 164700 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 167 | 20240813 | 164600 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 168 | 20240813 | 164500 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 169 | 20240813 | 164400 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 170 | 20240813 | 164300 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 171 | 20240813 | 164200 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 172 | 20240813 | 164100 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 173 | 20240813 | 164000 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 174 | 20240813 | 163900 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 175 | 20240813 | 163800 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 176 | 20240813 | 163700 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 177 | 20240813 | 163600 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 178 | 20240813 | 163500 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 179 | 20240813 | 163400 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 180 | 20240813 | 163300 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 181 | 20240813 | 163200 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 182 | 20240813 | 163100 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 6998 |
| 183 | 20240813 | 163000 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 184 | 20240813 | 162900 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 185 | 20240813 | 162800 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 186 | 20240813 | 162700 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 187 | 20240813 | 162600 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 188 | 20240813 | 162500 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 189 | 20240813 | 162400 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 190 | 20240813 | 162300 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 191 | 20240813 | 162200 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 192 | 20240813 | 162100 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 193 | 20240813 | 162000 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 194 | 20240813 | 161900 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 195 | 20240813 | 161800 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 196 | 20240813 | 161700 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 197 | 20240813 | 161600 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 198 | 20240813 | 161500 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 199 | 20240813 | 161400 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 200 | 20240813 | 161300 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 201 | 20240813 | 161200 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 202 | 20240813 | 161100 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 203 | 20240813 | 161000 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 204 | 20240813 | 160900 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 205 | 20240813 | 160800 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 206 | 20240813 | 160700 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 207 | 20240813 | 160600 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 208 | 20240813 | 160500 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 209 | 20240813 | 160400 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 210 | 20240813 | 160300 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 211 | 20240813 | 160200 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 212 | 20240813 | 160100 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 6998 |
| 213 | 20240813 | 160000 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 214 | 20240813 | 155900 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 215 | 20240813 | 155800 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 216 | 20240813 | 155700 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 217 | 20240813 | 155600 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 218 | 20240813 | 155500 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 219 | 20240813 | 155400 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 220 | 20240813 | 155300 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 221 | 20240813 | 155200 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 222 | 20240813 | 155100 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 223 | 20240813 | 155000 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 224 | 20240813 | 154900 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 225 | 20240813 | 154800 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 226 | 20240813 | 154700 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 227 | 20240813 | 154600 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 228 | 20240813 | 154500 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 229 | 20240813 | 154400 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 230 | 20240813 | 154300 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 231 | 20240813 | 154200 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 232 | 20240813 | 154100 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 233 | 20240813 | 154000 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 234 | 20240813 | 153900 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 235 | 20240813 | 153800 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 236 | 20240813 | 153700 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 237 | 20240813 | 153600 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 238 | 20240813 | 153500 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 239 | 20240813 | 153400 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 240 | 20240813 | 153300 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 241 | 20240813 | 153200 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 242 | 20240813 | 153100 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 6998 |
| 243 | 20240813 | 153000 | 2782558220 | 5960 | 5960 | 5960 | 5960 | 6998 |
| 244 | 20240813 | 152900 | 2740850140 | 5920 | 5920 | 5920 | 5920 | 0 |
| 245 | 20240813 | 152800 | 2740850140 | 5920 | 5920 | 5920 | 5920 | 0 |
| 246 | 20240813 | 152700 | 2740850140 | 5920 | 5920 | 5920 | 5920 | 0 |
| 247 | 20240813 | 152600 | 2740850140 | 5920 | 5920 | 5920 | 5920 | 0 |
| 248 | 20240813 | 152500 | 2740850140 | 5920 | 5920 | 5920 | 5920 | 0 |
| 249 | 20240813 | 152400 | 2740850140 | 5920 | 5920 | 5920 | 5920 | 0 |
| 250 | 20240813 | 152300 | 2740850140 | 5920 | 5920 | 5920 | 5920 | 0 |
| 251 | 20240813 | 152200 | 2740850140 | 5920 | 5920 | 5920 | 5920 | 0 |
| 252 | 20240813 | 152100 | 2740850140 | 5920 | 5920 | 5920 | 5920 | 0 |
| 253 | 20240813 | 152000 | 2740850140 | 5920 | 5920 | 5920 | 5920 | 0 |
| 254 | 20240813 | 151900 | 2740850140 | 5920 | 5930 | 5990 | 5900 | 5409 |
| 255 | 20240813 | 151800 | 2708667220 | 5930 | 5920 | 5930 | 5890 | 805 |
| 256 | 20240813 | 151700 | 2703898520 | 5890 | 5900 | 5920 | 5890 | 4379 |
| 257 | 20240813 | 151600 | 2678030260 | 5900 | 5900 | 5900 | 5860 | 358 |
| 258 | 20240813 | 151500 | 2675918660 | 5850 | 5870 | 5870 | 5850 | 1463 |
| 259 | 20240813 | 151400 | 2667343090 | 5870 | 5870 | 5900 | 5870 | 596 |
| 260 | 20240813 | 151300 | 2663837610 | 5850 | 5850 | 5850 | 5850 | 0 |
| 261 | 20240813 | 151200 | 2663837610 | 5850 | 5860 | 5860 | 5850 | 1428 |
| 262 | 20240813 | 151100 | 2655470060 | 5850 | 5900 | 5900 | 5850 | 1084 |
| 263 | 20240813 | 151000 | 2649108870 | 5860 | 5900 | 5900 | 5850 | 506 |
| 264 | 20240813 | 150900 | 2646136550 | 5850 | 5900 | 5900 | 5850 | 844 |
| 265 | 20240813 | 150800 | 2641158700 | 5910 | 5920 | 5920 | 5850 | 2150 |
| 266 | 20240813 | 150700 | 2628539560 | 5930 | 5900 | 5930 | 5840 | 7089 |
| 267 | 20240813 | 150600 | 2586889190 | 5900 | 5920 | 5920 | 5900 | 628 |
| 268 | 20240813 | 150500 | 2583180640 | 5920 | 5940 | 5940 | 5920 | 636 |
| 269 | 20240813 | 150400 | 2579414910 | 5940 | 5930 | 5940 | 5920 | 34 |
| 270 | 20240813 | 150300 | 2579213520 | 5950 | 5910 | 5950 | 5910 | 837 |
| 271 | 20240813 | 150200 | 2574244240 | 5910 | 5930 | 5940 | 5910 | 3740 |
| 272 | 20240813 | 150100 | 2552119820 | 5940 | 5980 | 5980 | 5930 | 4292 |
| 273 | 20240813 | 150000 | 2526551330 | 5990 | 6000 | 6010 | 5990 | 5327 |
| 274 | 20240813 | 145900 | 2494611400 | 6000 | 6010 | 6020 | 5990 | 273 |
| 275 | 20240813 | 145800 | 2492973040 | 6000 | 5990 | 6000 | 5990 | 299 |
| 276 | 20240813 | 145700 | 2491179770 | 6000 | 6000 | 6000 | 5990 | 631 |
| 277 | 20240813 | 145600 | 2487397820 | 6000 | 6000 | 6000 | 5990 | 79 |
| 278 | 20240813 | 145500 | 2486924390 | 6000 | 6020 | 6020 | 6000 | 391 |
| 279 | 20240813 | 145400 | 2484572800 | 6020 | 5980 | 6020 | 5970 | 17580 |
| 280 | 20240813 | 145300 | 2379170040 | 5980 | 5980 | 5990 | 5970 | 6141 |
| 281 | 20240813 | 145200 | 2342393480 | 5980 | 5930 | 5990 | 5930 | 12491 |
| 282 | 20240813 | 145100 | 2267861850 | 5920 | 5900 | 5920 | 5900 | 461 |
| 283 | 20240813 | 145000 | 2265133510 | 5920 | 5920 | 5920 | 5900 | 560 |
| 284 | 20240813 | 144900 | 2261828310 | 5920 | 5930 | 5940 | 5850 | 1750 |
| 285 | 20240813 | 144800 | 2251478590 | 5930 | 5910 | 5930 | 5910 | 342 |
| 286 | 20240813 | 144700 | 2249452000 | 5910 | 5910 | 5930 | 5910 | 1922 |
| 287 | 20240813 | 144600 | 2238065060 | 5910 | 5910 | 5910 | 5910 | 169 |
| 288 | 20240813 | 144500 | 2237066270 | 5910 | 5900 | 5920 | 5900 | 4252 |
| 289 | 20240813 | 144400 | 2211947190 | 5910 | 5880 | 5910 | 5880 | 2387 |
| 290 | 20240813 | 144300 | 2197861950 | 5900 | 5890 | 5900 | 5850 | 1041 |
| 291 | 20240813 | 144200 | 2191720890 | 5900 | 5860 | 5900 | 5850 | 1083 |
| 292 | 20240813 | 144100 | 2185351070 | 5860 | 5840 | 5860 | 5830 | 56 |
| 293 | 20240813 | 144000 | 2185024010 | 5840 | 5860 | 5860 | 5840 | 13 |
| 294 | 20240813 | 143900 | 2184948060 | 5840 | 5840 | 5840 | 5840 | 710 |
| 295 | 20240813 | 143800 | 2180801660 | 5840 | 5860 | 5860 | 5840 | 4 |
| 296 | 20240813 | 143700 | 2180778280 | 5870 | 5870 | 5870 | 5870 | 1 |
| 297 | 20240813 | 143600 | 2180772410 | 5840 | 5870 | 5870 | 5840 | 33 |
| 298 | 20240813 | 143500 | 2180578790 | 5880 | 5880 | 5890 | 5840 | 350 |
| 299 | 20240813 | 143400 | 2178518430 | 5880 | 5900 | 5900 | 5820 | 7345 |
| 300 | 20240813 | 143300 | 2135519730 | 5900 | 5900 | 5900 | 5900 | 23 |
| 301 | 20240813 | 143200 | 2135384030 | 5860 | 5900 | 5900 | 5860 | 551 |
| 302 | 20240813 | 143100 | 2132134950 | 5910 | 5890 | 5910 | 5830 | 11030 |
| 303 | 20240813 | 143000 | 2067100130 | 5890 | 5830 | 5890 | 5800 | 8060 |
| 304 | 20240813 | 142900 | 2019798400 | 5830 | 5800 | 5830 | 5800 | 1238 |
| 305 | 20240813 | 142800 | 2012616830 | 5780 | 5780 | 5780 | 5780 | 10 |
| 306 | 20240813 | 142700 | 2012559030 | 5780 | 5790 | 5790 | 5780 | 38 |
| 307 | 20240813 | 142600 | 2012339030 | 5800 | 5800 | 5800 | 5800 | 2 |
| 308 | 20240813 | 142500 | 2012327430 | 5770 | 5780 | 5780 | 5770 | 94 |
| 309 | 20240813 | 142400 | 2011785040 | 5780 | 5780 | 5780 | 5780 | 5 |
| 310 | 20240813 | 142300 | 2011756140 | 5780 | 5790 | 5790 | 5780 | 771 |
| 311 | 20240813 | 142200 | 2007299530 | 5790 | 5800 | 5800 | 5780 | 33 |
| 312 | 20240813 | 142100 | 2007108180 | 5770 | 5810 | 5810 | 5770 | 1594 |
| 313 | 20240813 | 142000 | 1997865630 | 5800 | 5810 | 5820 | 5800 | 833 |
| 314 | 20240813 | 141900 | 1993027180 | 5810 | 5810 | 5810 | 5810 | 190 |
| 315 | 20240813 | 141800 | 1991923280 | 5810 | 5810 | 5810 | 5810 | 206 |
| 316 | 20240813 | 141700 | 1990726420 | 5810 | 5830 | 5830 | 5810 | 540 |
| 317 | 20240813 | 141600 | 1987588590 | 5840 | 5810 | 5840 | 5810 | 1045 |
| 318 | 20240813 | 141500 | 1981517080 | 5840 | 5840 | 5840 | 5840 | 1 |
| 319 | 20240813 | 141400 | 1981511240 | 5840 | 5830 | 5840 | 5800 | 93 |
| 320 | 20240813 | 141300 | 1980969090 | 5840 | 5840 | 5840 | 5840 | 1 |
| 321 | 20240813 | 141200 | 1980963250 | 5840 | 5840 | 5840 | 5830 | 793 |
| 322 | 20240813 | 141100 | 1976334790 | 5840 | 5830 | 5840 | 5830 | 425 |
| 323 | 20240813 | 141000 | 1973856710 | 5830 | 5810 | 5830 | 5800 | 1506 |
| 324 | 20240813 | 140900 | 1965107900 | 5830 | 5830 | 5840 | 5810 | 1078 |
| 325 | 20240813 | 140800 | 1958832240 | 5820 | 5800 | 5820 | 5800 | 2770 |
| 326 | 20240813 | 140700 | 1942752540 | 5800 | 5790 | 5800 | 5760 | 739 |
| 327 | 20240813 | 140600 | 1938473740 | 5790 | 5790 | 5790 | 5790 | 1 |
| 328 | 20240813 | 140500 | 1938467950 | 5790 | 5750 | 5790 | 5750 | 280 |
| 329 | 20240813 | 140400 | 1936857910 | 5790 | 5790 | 5790 | 5790 | 0 |
| 330 | 20240813 | 140300 | 1936857910 | 5790 | 5760 | 5790 | 5750 | 3216 |
| 331 | 20240813 | 140200 | 1918352360 | 5790 | 5790 | 5790 | 5790 | 550 |
| 332 | 20240813 | 140100 | 1915167860 | 5790 | 5790 | 5790 | 5790 | 100 |
| 333 | 20240813 | 140000 | 1914588860 | 5790 | 5790 | 5790 | 5790 | 0 |
| 334 | 20240813 | 135900 | 1914588860 | 5790 | 5750 | 5790 | 5750 | 53 |
| 335 | 20240813 | 135800 | 1914283670 | 5790 | 5790 | 5790 | 5790 | 501 |
| 336 | 20240813 | 135700 | 1911382880 | 5750 | 5760 | 5790 | 5750 | 2165 |
| 337 | 20240813 | 135600 | 1898884680 | 5770 | 5770 | 5770 | 5770 | 606 |
| 338 | 20240813 | 135500 | 1895388060 | 5760 | 5780 | 5780 | 5760 | 890 |
| 339 | 20240813 | 135400 | 1890249110 | 5770 | 5770 | 5770 | 5770 | 1 |
| 340 | 20240813 | 135300 | 1890243340 | 5790 | 5790 | 5790 | 5780 | 23 |
| 341 | 20240813 | 135200 | 1890110380 | 5760 | 5790 | 5790 | 5760 | 333 |
| 342 | 20240813 | 135100 | 1888183030 | 5790 | 5790 | 5790 | 5790 | 193 |
| 343 | 20240813 | 135000 | 1887065560 | 5790 | 5770 | 5790 | 5750 | 412 |
| 344 | 20240813 | 134900 | 1884683400 | 5790 | 5760 | 5790 | 5760 | 11 |
| 345 | 20240813 | 134800 | 1884620010 | 5790 | 5760 | 5790 | 5760 | 2782 |
| 346 | 20240813 | 134700 | 1868593240 | 5760 | 5750 | 5760 | 5750 | 110 |
| 347 | 20240813 | 134600 | 1867960180 | 5760 | 5730 | 5760 | 5730 | 179 |
| 348 | 20240813 | 134500 | 1866934450 | 5760 | 5750 | 5760 | 5750 | 185 |
| 349 | 20240813 | 134400 | 1865869130 | 5750 | 5750 | 5750 | 5730 | 2019 |
| 350 | 20240813 | 134300 | 1854260820 | 5750 | 5730 | 5750 | 5730 | 191 |
| 351 | 20240813 | 134200 | 1853165140 | 5730 | 5730 | 5730 | 5730 | 0 |
| 352 | 20240813 | 134100 | 1853165140 | 5730 | 5730 | 5730 | 5730 | 500 |
| 353 | 20240813 | 134000 | 1850300140 | 5730 | 5730 | 5730 | 5730 | 0 |
| 354 | 20240813 | 133900 | 1850300140 | 5730 | 5680 | 5730 | 5680 | 124 |
| 355 | 20240813 | 133800 | 1849595770 | 5730 | 5730 | 5730 | 5730 | 0 |
| 356 | 20240813 | 133700 | 1849595770 | 5730 | 5690 | 5730 | 5690 | 147 |
| 357 | 20240813 | 133600 | 1848759000 | 5730 | 5720 | 5730 | 5720 | 12 |
| 358 | 20240813 | 133500 | 1848690260 | 5710 | 5710 | 5710 | 5710 | 0 |
| 359 | 20240813 | 133400 | 1848690260 | 5710 | 5710 | 5710 | 5710 | 0 |
| 360 | 20240813 | 133300 | 1848690260 | 5710 | 5700 | 5710 | 5700 | 300 |
| 361 | 20240813 | 133200 | 1846978360 | 5700 | 5700 | 5700 | 5700 | 1 |
| 362 | 20240813 | 133100 | 1846972660 | 5680 | 5680 | 5680 | 5680 | 0 |
| 363 | 20240813 | 133000 | 1846972660 | 5680 | 5680 | 5680 | 5680 | 11 |
| 364 | 20240813 | 132900 | 1846910180 | 5680 | 5710 | 5710 | 5680 | 105 |
| 365 | 20240813 | 132800 | 1846310750 | 5670 | 5670 | 5670 | 5670 | 0 |
| 366 | 20240813 | 132700 | 1846310750 | 5670 | 5690 | 5690 | 5670 | 94 |
| 367 | 20240813 | 132600 | 1845775940 | 5690 | 5690 | 5690 | 5690 | 73 |
| 368 | 20240813 | 132500 | 1845360570 | 5730 | 5730 | 5730 | 5730 | 1 |
| 369 | 20240813 | 132400 | 1845354840 | 5690 | 5690 | 5690 | 5690 | 0 |
| 370 | 20240813 | 132300 | 1845354840 | 5690 | 5690 | 5690 | 5690 | 521 |
| 371 | 20240813 | 132200 | 1842390350 | 5690 | 5700 | 5700 | 5690 | 612 |
| 372 | 20240813 | 132100 | 1838902000 | 5700 | 5700 | 5700 | 5700 | 46 |
| 373 | 20240813 | 132000 | 1838639800 | 5730 | 5730 | 5730 | 5730 | 10 |
| 374 | 20240813 | 131900 | 1838582500 | 5730 | 5730 | 5730 | 5690 | 535 |
| 375 | 20240813 | 131800 | 1835517750 | 5690 | 5720 | 5720 | 5690 | 174 |
| 376 | 20240813 | 131700 | 1834522590 | 5720 | 5690 | 5720 | 5690 | 302 |
| 377 | 20240813 | 131600 | 1832798180 | 5690 | 5690 | 5690 | 5690 | 307 |
| 378 | 20240813 | 131500 | 1831051350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 379 | 20240813 | 131400 | 1831051350 | 5680 | 5700 | 5700 | 5680 | 106 |
| 380 | 20240813 | 131300 | 1830448270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 381 | 20240813 | 131200 | 1830448270 | 5700 | 5700 | 5710 | 5700 | 185 |
| 382 | 20240813 | 131100 | 1829393480 | 5700 | 5700 | 5700 | 5700 | 0 |
| 383 | 20240813 | 131000 | 1829393480 | 5700 | 5680 | 5700 | 5680 | 23 |
| 384 | 20240813 | 130900 | 1829262660 | 5710 | 5700 | 5710 | 5700 | 2 |
| 385 | 20240813 | 130800 | 1829251250 | 5700 | 5690 | 5700 | 5670 | 159 |
| 386 | 20240813 | 130700 | 1828347100 | 5690 | 5660 | 5690 | 5660 | 169 |
| 387 | 20240813 | 130600 | 1827388990 | 5630 | 5660 | 5660 | 5630 | 261 |
| 388 | 20240813 | 130500 | 1825914830 | 5660 | 5660 | 5660 | 5660 | 104 |
| 389 | 20240813 | 130400 | 1825326190 | 5660 | 5670 | 5680 | 5650 | 725 |
| 390 | 20240813 | 130300 | 1821226740 | 5670 | 5700 | 5700 | 5670 | 1796 |
| 391 | 20240813 | 130200 | 1810997040 | 5730 | 5700 | 5730 | 5700 | 27 |
| 392 | 20240813 | 130100 | 1810843060 | 5700 | 5710 | 5710 | 5700 | 113 |
| 393 | 20240813 | 130000 | 1810197890 | 5730 | 5710 | 5730 | 5700 | 1669 |
| 394 | 20240813 | 125900 | 1800683310 | 5700 | 5780 | 5780 | 5700 | 10188 |
| 395 | 20240813 | 125800 | 1742521350 | 5770 | 5770 | 5770 | 5740 | 462 |
| 396 | 20240813 | 125700 | 1739863150 | 5740 | 5750 | 5770 | 5740 | 1142 |
| 397 | 20240813 | 125600 | 1733307230 | 5750 | 5760 | 5760 | 5750 | 1000 |
| 398 | 20240813 | 125500 | 1727555660 | 5790 | 5790 | 5790 | 5790 | 30 |
| 399 | 20240813 | 125400 | 1727381960 | 5790 | 5770 | 5790 | 5770 | 87 |
| 400 | 20240813 | 125300 | 1726878380 | 5790 | 5790 | 5790 | 5790 | 0 |
| 401 | 20240813 | 125200 | 1726878380 | 5790 | 5790 | 5790 | 5790 | 50 |
| 402 | 20240813 | 125100 | 1726588880 | 5760 | 5770 | 5770 | 5760 | 590 |
| 403 | 20240813 | 125000 | 1723185230 | 5800 | 5770 | 5800 | 5770 | 533 |
| 404 | 20240813 | 124900 | 1720109760 | 5800 | 5800 | 5800 | 5800 | 0 |
| 405 | 20240813 | 124800 | 1720109760 | 5800 | 5800 | 5800 | 5800 | 10 |
| 406 | 20240813 | 124700 | 1720051760 | 5800 | 5800 | 5800 | 5800 | 70 |
| 407 | 20240813 | 124600 | 1719645760 | 5800 | 5760 | 5800 | 5760 | 71 |
| 408 | 20240813 | 124500 | 1719235560 | 5760 | 5760 | 5760 | 5750 | 312 |
| 409 | 20240813 | 124400 | 1717440210 | 5760 | 5800 | 5800 | 5760 | 56 |
| 410 | 20240813 | 124300 | 1717117410 | 5780 | 5780 | 5780 | 5760 | 49 |
| 411 | 20240813 | 124200 | 1716834490 | 5750 | 5760 | 5760 | 5750 | 418 |
| 412 | 20240813 | 124100 | 1714429190 | 5760 | 5770 | 5770 | 5760 | 77 |
| 413 | 20240813 | 124000 | 1713985420 | 5780 | 5800 | 5800 | 5780 | 731 |
| 414 | 20240813 | 123900 | 1709758440 | 5780 | 5780 | 5780 | 5780 | 53 |
| 415 | 20240813 | 123800 | 1709452100 | 5780 | 5790 | 5790 | 5780 | 458 |
| 416 | 20240813 | 123700 | 1706804460 | 5810 | 5810 | 5810 | 5810 | 1 |
| 417 | 20240813 | 123600 | 1706798650 | 5800 | 5800 | 5800 | 5800 | 46 |
| 418 | 20240813 | 123500 | 1706531850 | 5810 | 5810 | 5810 | 5810 | 0 |
| 419 | 20240813 | 123400 | 1706531850 | 5810 | 5810 | 5810 | 5810 | 66 |
| 420 | 20240813 | 123300 | 1706148390 | 5810 | 5800 | 5810 | 5800 | 5 |
| 421 | 20240813 | 123200 | 1706119370 | 5780 | 5800 | 5800 | 5780 | 1028 |
| 422 | 20240813 | 123100 | 1700172520 | 5800 | 5800 | 5800 | 5800 | 49 |
| 423 | 20240813 | 123000 | 1699888320 | 5800 | 5800 | 5800 | 5800 | 6 |
| 424 | 20240813 | 122900 | 1699853520 | 5800 | 5810 | 5810 | 5800 | 62 |
| 425 | 20240813 | 122800 | 1699493910 | 5800 | 5820 | 5820 | 5800 | 464 |
| 426 | 20240813 | 122700 | 1696797740 | 5830 | 5820 | 5830 | 5820 | 757 |
| 427 | 20240813 | 122600 | 1692391990 | 5820 | 5820 | 5820 | 5820 | 295 |
| 428 | 20240813 | 122500 | 1690675090 | 5810 | 5810 | 5810 | 5810 | 201 |
| 429 | 20240813 | 122400 | 1689507280 | 5800 | 5790 | 5800 | 5790 | 3670 |
| 430 | 20240813 | 122300 | 1668221340 | 5800 | 5780 | 5800 | 5780 | 561 |
| 431 | 20240813 | 122200 | 1664978340 | 5780 | 5780 | 5780 | 5780 | 289 |
| 432 | 20240813 | 122100 | 1663307920 | 5800 | 5800 | 5800 | 5800 | 0 |
| 433 | 20240813 | 122000 | 1663307920 | 5800 | 5800 | 5800 | 5800 | 0 |
| 434 | 20240813 | 121900 | 1663307920 | 5800 | 5790 | 5800 | 5790 | 200 |
| 435 | 20240813 | 121800 | 1662148840 | 5780 | 5790 | 5790 | 5780 | 423 |
| 436 | 20240813 | 121700 | 1659700670 | 5790 | 5790 | 5790 | 5790 | 1490 |
| 437 | 20240813 | 121600 | 1651073570 | 5780 | 5780 | 5780 | 5780 | 20 |
| 438 | 20240813 | 121500 | 1650957970 | 5790 | 5780 | 5790 | 5780 | 865 |
| 439 | 20240813 | 121400 | 1645955600 | 5770 | 5740 | 5770 | 5740 | 114 |
| 440 | 20240813 | 121300 | 1645297870 | 5760 | 5750 | 5760 | 5740 | 610 |
| 441 | 20240813 | 121200 | 1641796200 | 5770 | 5770 | 5770 | 5770 | 314 |
| 442 | 20240813 | 121100 | 1639984420 | 5770 | 5760 | 5770 | 5760 | 21 |
| 443 | 20240813 | 121000 | 1639863360 | 5730 | 5750 | 5750 | 5730 | 598 |
| 444 | 20240813 | 120900 | 1636425420 | 5720 | 5720 | 5720 | 5720 | 196 |
| 445 | 20240813 | 120800 | 1635304300 | 5720 | 5720 | 5720 | 5720 | 348 |
| 446 | 20240813 | 120700 | 1633313740 | 5720 | 5730 | 5760 | 5720 | 789 |
| 447 | 20240813 | 120600 | 1628793320 | 5730 | 5730 | 5760 | 5730 | 65 |
| 448 | 20240813 | 120500 | 1628419550 | 5730 | 5780 | 5780 | 5730 | 429 |
| 449 | 20240813 | 120400 | 1625956230 | 5730 | 5730 | 5780 | 5720 | 1890 |
| 450 | 20240813 | 120300 | 1615120130 | 5730 | 5790 | 5790 | 5730 | 908 |
| 451 | 20240813 | 120200 | 1609905430 | 5790 | 5750 | 5790 | 5740 | 204 |
| 452 | 20240813 | 120100 | 1608732160 | 5800 | 5800 | 5800 | 5800 | 2 |
| 453 | 20240813 | 120000 | 1608720560 | 5760 | 5800 | 5800 | 5760 | 1155 |
| 454 | 20240813 | 115900 | 1602067110 | 5800 | 5800 | 5800 | 5800 | 56 |
| 455 | 20240813 | 115800 | 1601742310 | 5800 | 5790 | 5800 | 5750 | 337 |
| 456 | 20240813 | 115700 | 1599792770 | 5800 | 5780 | 5800 | 5780 | 1909 |
| 457 | 20240813 | 115600 | 1588743720 | 5780 | 5780 | 5780 | 5780 | 19 |
| 458 | 20240813 | 115500 | 1588633900 | 5780 | 5750 | 5780 | 5750 | 202 |
| 459 | 20240813 | 115400 | 1587470900 | 5750 | 5780 | 5780 | 5750 | 1076 |
| 460 | 20240813 | 115300 | 1581277810 | 5750 | 5760 | 5780 | 5750 | 829 |
| 461 | 20240813 | 115200 | 1576510610 | 5790 | 5790 | 5790 | 5790 | 0 |
| 462 | 20240813 | 115100 | 1576510610 | 5790 | 5780 | 5790 | 5780 | 426 |
| 463 | 20240813 | 115000 | 1574048070 | 5780 | 5760 | 5780 | 5750 | 1035 |
| 464 | 20240813 | 114900 | 1568094790 | 5780 | 5780 | 5780 | 5770 | 253 |
| 465 | 20240813 | 114800 | 1566633750 | 5790 | 5790 | 5790 | 5780 | 105 |
| 466 | 20240813 | 114700 | 1566026530 | 5790 | 5790 | 5790 | 5770 | 530 |
| 467 | 20240813 | 114600 | 1562966250 | 5750 | 5780 | 5790 | 5740 | 338 |
| 468 | 20240813 | 114500 | 1561022640 | 5740 | 5800 | 5800 | 5740 | 434 |
| 469 | 20240813 | 114400 | 1558528830 | 5820 | 5750 | 5830 | 5740 | 6024 |
| 470 | 20240813 | 114300 | 1523831210 | 5750 | 5770 | 5850 | 5750 | 2046 |
| 471 | 20240813 | 114200 | 1511956490 | 5800 | 5780 | 5800 | 5760 | 3636 |
| 472 | 20240813 | 114100 | 1491001750 | 5780 | 5800 | 5840 | 5780 | 3218 |
| 473 | 20240813 | 114000 | 1472354170 | 5800 | 5790 | 5800 | 5770 | 2221 |
| 474 | 20240813 | 113900 | 1459507160 | 5780 | 5890 | 5890 | 5770 | 12321 |
| 475 | 20240813 | 113800 | 1388054420 | 5890 | 5880 | 5890 | 5830 | 5998 |
| 476 | 20240813 | 113700 | 1352784620 | 5850 | 5850 | 5850 | 5850 | 0 |
| 477 | 20240813 | 113600 | 1352784620 | 5850 | 5850 | 5850 | 5840 | 7083 |
| 478 | 20240813 | 113500 | 1311350070 | 5850 | 5840 | 5850 | 5840 | 1643 |
| 479 | 20240813 | 113400 | 1301753380 | 5820 | 5800 | 5830 | 5800 | 7904 |
| 480 | 20240813 | 113300 | 1255813670 | 5800 | 5810 | 5810 | 5800 | 355 |
| 481 | 20240813 | 113200 | 1253754640 | 5810 | 5780 | 5810 | 5780 | 581 |
| 482 | 20240813 | 113100 | 1250392810 | 5780 | 5790 | 5790 | 5780 | 884 |
| 483 | 20240813 | 113000 | 1245274490 | 5780 | 5770 | 5780 | 5750 | 2109 |
| 484 | 20240813 | 112900 | 1233100690 | 5770 | 5770 | 5770 | 5770 | 78 |
| 485 | 20240813 | 112800 | 1232650630 | 5770 | 5740 | 5770 | 5740 | 638 |
| 486 | 20240813 | 112700 | 1228985510 | 5740 | 5770 | 5770 | 5740 | 1107 |
| 487 | 20240813 | 112600 | 1222615830 | 5790 | 5820 | 5820 | 5790 | 4573 |
| 488 | 20240813 | 112500 | 1196079950 | 5820 | 5800 | 5820 | 5760 | 6939 |
| 489 | 20240813 | 112400 | 1155794580 | 5750 | 5790 | 5800 | 5750 | 15803 |
| 490 | 20240813 | 112300 | 1064218010 | 5780 | 5770 | 5780 | 5750 | 5545 |
| 491 | 20240813 | 112200 | 1032197460 | 5780 | 5770 | 5780 | 5750 | 6486 |
| 492 | 20240813 | 112100 | 994756820 | 5770 | 5750 | 5770 | 5730 | 2603 |
| 493 | 20240813 | 112000 | 979776650 | 5730 | 5730 | 5750 | 5720 | 3771 |
| 494 | 20240813 | 111900 | 958130670 | 5730 | 5720 | 5730 | 5720 | 2050 |
| 495 | 20240813 | 111800 | 946390160 | 5720 | 5710 | 5720 | 5710 | 320 |
| 496 | 20240813 | 111700 | 944562760 | 5710 | 5720 | 5720 | 5710 | 125 |
| 497 | 20240813 | 111600 | 943848710 | 5710 | 5720 | 5720 | 5710 | 1111 |
| 498 | 20240813 | 111500 | 937498790 | 5700 | 5720 | 5720 | 5700 | 141 |
| 499 | 20240813 | 111400 | 936692470 | 5700 | 5700 | 5720 | 5700 | 1312 |
| 500 | 20240813 | 111300 | 929203810 | 5700 | 5690 | 5700 | 5690 | 4049 |
| 501 | 20240813 | 111200 | 906131940 | 5690 | 5680 | 5690 | 5680 | 2263 |
| 502 | 20240813 | 111100 | 893270540 | 5680 | 5670 | 5680 | 5670 | 396 |
| 503 | 20240813 | 111000 | 891025130 | 5670 | 5660 | 5670 | 5660 | 639 |
| 504 | 20240813 | 110900 | 887404680 | 5670 | 5670 | 5670 | 5660 | 67 |
| 505 | 20240813 | 110800 | 887024990 | 5670 | 5670 | 5670 | 5670 | 109 |
| 506 | 20240813 | 110700 | 886406960 | 5670 | 5640 | 5670 | 5640 | 612 |
| 507 | 20240813 | 110600 | 882952590 | 5640 | 5660 | 5660 | 5640 | 362 |
| 508 | 20240813 | 110500 | 880908450 | 5670 | 5630 | 5670 | 5630 | 9 |
| 509 | 20240813 | 110400 | 880857460 | 5670 | 5660 | 5670 | 5630 | 88 |
| 510 | 20240813 | 110300 | 880359020 | 5670 | 5650 | 5670 | 5630 | 40 |
| 511 | 20240813 | 110200 | 880132490 | 5650 | 5640 | 5650 | 5630 | 122 |
| 512 | 20240813 | 110100 | 879444360 | 5670 | 5670 | 5670 | 5670 | 0 |
| 513 | 20240813 | 110000 | 879444360 | 5670 | 5670 | 5670 | 5670 | 24 |
| 514 | 20240813 | 105900 | 879308280 | 5670 | 5630 | 5670 | 5630 | 208 |
| 515 | 20240813 | 105800 | 878133210 | 5610 | 5620 | 5620 | 5610 | 105 |
| 516 | 20240813 | 105700 | 877544020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 517 | 20240813 | 105600 | 877544020 | 5620 | 5620 | 5620 | 5620 | 213 |
| 518 | 20240813 | 105500 | 876346960 | 5620 | 5620 | 5620 | 5620 | 32 |
| 519 | 20240813 | 105400 | 876167120 | 5610 | 5610 | 5610 | 5610 | 314 |
| 520 | 20240813 | 105300 | 874405580 | 5610 | 5620 | 5620 | 5610 | 104 |
| 521 | 20240813 | 105200 | 873821140 | 5610 | 5650 | 5650 | 5610 | 826 |
| 522 | 20240813 | 105100 | 869159670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 523 | 20240813 | 105000 | 869159670 | 5650 | 5670 | 5670 | 5650 | 196 |
| 524 | 20240813 | 104900 | 868050530 | 5650 | 5660 | 5660 | 5650 | 585 |
| 525 | 20240813 | 104800 | 864741310 | 5660 | 5660 | 5660 | 5660 | 300 |
| 526 | 20240813 | 104700 | 863043310 | 5670 | 5660 | 5670 | 5660 | 621 |
| 527 | 20240813 | 104600 | 859525220 | 5660 | 5650 | 5660 | 5650 | 2191 |
| 528 | 20240813 | 104500 | 847125640 | 5660 | 5650 | 5660 | 5650 | 370 |
| 529 | 20240813 | 104400 | 845031470 | 5650 | 5630 | 5650 | 5630 | 97 |
| 530 | 20240813 | 104300 | 844483680 | 5640 | 5630 | 5640 | 5630 | 153 |
| 531 | 20240813 | 104200 | 843620810 | 5630 | 5640 | 5650 | 5630 | 148 |
| 532 | 20240813 | 104100 | 842785670 | 5650 | 5640 | 5650 | 5640 | 53 |
| 533 | 20240813 | 104000 | 842486370 | 5640 | 5640 | 5640 | 5640 | 360 |
| 534 | 20240813 | 103900 | 840455970 | 5670 | 5670 | 5670 | 5670 | 0 |
| 535 | 20240813 | 103800 | 840455970 | 5670 | 5630 | 5670 | 5630 | 51 |
| 536 | 20240813 | 103700 | 840166840 | 5670 | 5630 | 5670 | 5630 | 1528 |
| 537 | 20240813 | 103600 | 831504200 | 5670 | 5670 | 5670 | 5670 | 0 |
| 538 | 20240813 | 103500 | 831504200 | 5670 | 5650 | 5670 | 5640 | 898 |
| 539 | 20240813 | 103400 | 826429580 | 5670 | 5650 | 5670 | 5650 | 52 |
| 540 | 20240813 | 103300 | 826134840 | 5680 | 5650 | 5680 | 5650 | 300 |
| 541 | 20240813 | 103200 | 824433780 | 5620 | 5640 | 5640 | 5620 | 181 |
| 542 | 20240813 | 103100 | 823415030 | 5640 | 5630 | 5640 | 5610 | 456 |
| 543 | 20240813 | 103000 | 820849380 | 5640 | 5690 | 5690 | 5640 | 7008 |
| 544 | 20240813 | 102900 | 781187890 | 5660 | 5690 | 5700 | 5660 | 1141 |
| 545 | 20240813 | 102800 | 774700610 | 5680 | 5700 | 5700 | 5680 | 860 |
| 546 | 20240813 | 102700 | 769802100 | 5690 | 5680 | 5700 | 5680 | 7420 |
| 547 | 20240813 | 102600 | 727526540 | 5660 | 5660 | 5660 | 5660 | 0 |
| 548 | 20240813 | 102500 | 727526540 | 5660 | 5650 | 5670 | 5630 | 372 |
| 549 | 20240813 | 102400 | 725420320 | 5630 | 5650 | 5650 | 5630 | 528 |
| 550 | 20240813 | 102300 | 722437640 | 5650 | 5650 | 5650 | 5650 | 2 |
| 551 | 20240813 | 102200 | 722426340 | 5650 | 5660 | 5660 | 5620 | 1315 |
| 552 | 20240813 | 102100 | 715029590 | 5660 | 5650 | 5660 | 5630 | 14 |
| 553 | 20240813 | 102000 | 714950480 | 5620 | 5650 | 5670 | 5620 | 2128 |
| 554 | 20240813 | 101900 | 702889360 | 5630 | 5650 | 5650 | 5630 | 10 |
| 555 | 20240813 | 101800 | 702832880 | 5620 | 5640 | 5670 | 5620 | 314 |
| 556 | 20240813 | 101700 | 701055230 | 5630 | 5630 | 5630 | 5620 | 753 |
| 557 | 20240813 | 101600 | 696815860 | 5610 | 5620 | 5620 | 5610 | 279 |
| 558 | 20240813 | 101500 | 695248220 | 5620 | 5650 | 5650 | 5620 | 1092 |
| 559 | 20240813 | 101400 | 689097260 | 5650 | 5620 | 5650 | 5620 | 786 |
| 560 | 20240813 | 101300 | 684665200 | 5630 | 5650 | 5650 | 5630 | 3062 |
| 561 | 20240813 | 101200 | 667419070 | 5650 | 5670 | 5690 | 5650 | 271 |
| 562 | 20240813 | 101100 | 665885700 | 5680 | 5650 | 5680 | 5640 | 1953 |
| 563 | 20240813 | 101000 | 654847790 | 5650 | 5650 | 5660 | 5650 | 229 |
| 564 | 20240813 | 100900 | 653553930 | 5660 | 5670 | 5690 | 5650 | 1387 |
| 565 | 20240813 | 100800 | 645699260 | 5690 | 5690 | 5700 | 5660 | 1938 |
| 566 | 20240813 | 100700 | 634669970 | 5690 | 5690 | 5690 | 5680 | 671 |
| 567 | 20240813 | 100600 | 630857120 | 5650 | 5660 | 5690 | 5650 | 5787 |
| 568 | 20240813 | 100500 | 598008230 | 5650 | 5700 | 5700 | 5640 | 3368 |
| 569 | 20240813 | 100400 | 578887770 | 5700 | 5720 | 5720 | 5680 | 2694 |
| 570 | 20240813 | 100300 | 563545230 | 5710 | 5720 | 5730 | 5710 | 838 |
| 571 | 20240813 | 100200 | 558752250 | 5700 | 5720 | 5740 | 5700 | 2058 |
| 572 | 20240813 | 100100 | 546981650 | 5720 | 5700 | 5780 | 5700 | 6040 |
| 573 | 20240813 | 100000 | 512295210 | 5700 | 5670 | 5720 | 5670 | 1407 |
| 574 | 20240813 | 095900 | 504275920 | 5700 | 5700 | 5740 | 5660 | 9461 |
| 575 | 20240813 | 095800 | 450338150 | 5700 | 5680 | 5750 | 5680 | 5427 |
| 576 | 20240813 | 095700 | 419372270 | 5680 | 5650 | 5700 | 5620 | 4235 |
| 577 | 20240813 | 095600 | 395289260 | 5650 | 5640 | 5650 | 5620 | 3240 |
| 578 | 20240813 | 095500 | 376992510 | 5650 | 5540 | 5660 | 5540 | 18825 |
| 579 | 20240813 | 095400 | 271612770 | 5530 | 5500 | 5530 | 5500 | 805 |
| 580 | 20240813 | 095300 | 267166670 | 5490 | 5500 | 5510 | 5490 | 2698 |
| 581 | 20240813 | 095200 | 252339790 | 5500 | 5460 | 5500 | 5460 | 6182 |
| 582 | 20240813 | 095100 | 218376560 | 5460 | 5460 | 5460 | 5450 | 144 |
| 583 | 20240813 | 095000 | 217590540 | 5460 | 5460 | 5460 | 5460 | 5 |
| 584 | 20240813 | 094900 | 217563240 | 5450 | 5400 | 5450 | 5400 | 7709 |
| 585 | 20240813 | 094800 | 175606590 | 5390 | 5370 | 5390 | 5370 | 646 |
| 586 | 20240813 | 094700 | 172136230 | 5380 | 5390 | 5390 | 5380 | 2 |
| 587 | 20240813 | 094600 | 172125460 | 5400 | 5370 | 5400 | 5320 | 1175 |
| 588 | 20240813 | 094500 | 165825860 | 5380 | 5380 | 5380 | 5380 | 83 |
| 589 | 20240813 | 094400 | 165379320 | 5370 | 5370 | 5380 | 5370 | 290 |
| 590 | 20240813 | 094300 | 163821570 | 5360 | 5350 | 5360 | 5350 | 2791 |
| 591 | 20240813 | 094200 | 148883810 | 5340 | 5330 | 5340 | 5330 | 644 |
| 592 | 20240813 | 094100 | 145445060 | 5320 | 5330 | 5330 | 5320 | 366 |
| 593 | 20240813 | 094000 | 143494450 | 5330 | 5330 | 5330 | 5330 | 3 |
| 594 | 20240813 | 093900 | 143478460 | 5330 | 5330 | 5330 | 5330 | 580 |
| 595 | 20240813 | 093800 | 140387060 | 5310 | 5310 | 5310 | 5310 | 43 |
| 596 | 20240813 | 093700 | 140158730 | 5310 | 5310 | 5310 | 5310 | 220 |
| 597 | 20240813 | 093600 | 138990530 | 5310 | 5320 | 5320 | 5310 | 187 |
| 598 | 20240813 | 093500 | 137997270 | 5330 | 5330 | 5330 | 5330 | 811 |
| 599 | 20240813 | 093400 | 133674640 | 5330 | 5340 | 5340 | 5330 | 2182 |
| 600 | 20240813 | 093300 | 122041770 | 5330 | 5330 | 5330 | 5330 | 0 |
| 601 | 20240813 | 093200 | 122041770 | 5330 | 5330 | 5330 | 5330 | 45 |
| 602 | 20240813 | 093100 | 121801920 | 5350 | 5350 | 5350 | 5350 | 1056 |
| 603 | 20240813 | 093000 | 116152320 | 5350 | 5340 | 5350 | 5340 | 197 |
| 604 | 20240813 | 092900 | 115098420 | 5350 | 5340 | 5350 | 5340 | 100 |
| 605 | 20240813 | 092800 | 114563490 | 5320 | 5320 | 5320 | 5320 | 0 |
| 606 | 20240813 | 092700 | 114563490 | 5320 | 5320 | 5320 | 5320 | 0 |
| 607 | 20240813 | 092600 | 114563490 | 5320 | 5320 | 5320 | 5320 | 206 |
| 608 | 20240813 | 092500 | 113467570 | 5310 | 5310 | 5310 | 5310 | 0 |
| 609 | 20240813 | 092400 | 113467570 | 5310 | 5310 | 5310 | 5310 | 0 |
| 610 | 20240813 | 092300 | 113467570 | 5310 | 5310 | 5310 | 5310 | 0 |
| 611 | 20240813 | 092200 | 113467570 | 5310 | 5310 | 5310 | 5310 | 0 |
| 612 | 20240813 | 092100 | 113467570 | 5310 | 5310 | 5310 | 5310 | 10 |
| 613 | 20240813 | 092000 | 113414470 | 5320 | 5300 | 5400 | 5300 | 2710 |
| 614 | 20240813 | 091900 | 98819510 | 5300 | 5300 | 5300 | 5300 | 5 |
| 615 | 20240813 | 091800 | 98793010 | 5300 | 5300 | 5320 | 5300 | 86 |
| 616 | 20240813 | 091700 | 98335750 | 5300 | 5300 | 5300 | 5300 | 85 |
| 617 | 20240813 | 091600 | 97885250 | 5270 | 5270 | 5270 | 5270 | 0 |
| 618 | 20240813 | 091500 | 97885250 | 5270 | 5300 | 5300 | 5270 | 153 |
| 619 | 20240813 | 091400 | 97077960 | 5300 | 5300 | 5300 | 5300 | 5 |
| 620 | 20240813 | 091300 | 97051460 | 5300 | 5290 | 5300 | 5280 | 211 |
| 621 | 20240813 | 091200 | 95935350 | 5300 | 5300 | 5300 | 5300 | 5 |
| 622 | 20240813 | 091100 | 95908850 | 5270 | 5270 | 5270 | 5270 | 0 |
| 623 | 20240813 | 091000 | 95908850 | 5270 | 5300 | 5300 | 5270 | 116 |
| 624 | 20240813 | 090900 | 95294590 | 5300 | 5310 | 5310 | 5260 | 3204 |
| 625 | 20240813 | 090800 | 78406990 | 5310 | 5310 | 5310 | 5310 | 150 |
| 626 | 20240813 | 090700 | 77610490 | 5310 | 5310 | 5310 | 5310 | 541 |
| 627 | 20240813 | 090600 | 74737780 | 5310 | 5350 | 5350 | 5310 | 1646 |
| 628 | 20240813 | 090500 | 65970000 | 5350 | 5370 | 5370 | 5320 | 1754 |
| 629 | 20240813 | 090400 | 56625340 | 5370 | 5330 | 5370 | 5330 | 240 |
| 630 | 20240813 | 090300 | 55344800 | 5380 | 5380 | 5380 | 5380 | 1 |
| 631 | 20240813 | 090200 | 55339420 | 5330 | 5380 | 5380 | 5330 | 2868 |
| 632 | 20240813 | 090100 | 40042570 | 5390 | 5390 | 5390 | 5390 | 0 |
| 633 | 20240813 | 090000 | 40042570 | 5390 | 5320 | 5390 | 5320 | 7522 |