31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 192900 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 5417 |
| 3 | 20240806 | 192800 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 4 | 20240806 | 192700 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 5 | 20240806 | 192600 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 6 | 20240806 | 192500 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 7 | 20240806 | 192400 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 8 | 20240806 | 192300 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 9 | 20240806 | 192200 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 10 | 20240806 | 192100 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 11 | 20240806 | 192000 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 12 | 20240806 | 191900 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 13 | 20240806 | 191800 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 14 | 20240806 | 191700 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 15 | 20240806 | 191600 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 16 | 20240806 | 191500 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 17 | 20240806 | 191400 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 18 | 20240806 | 191300 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 19 | 20240806 | 191200 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 20 | 20240806 | 191100 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 21 | 20240806 | 191000 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 22 | 20240806 | 190900 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 23 | 20240806 | 190800 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 24 | 20240806 | 190700 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 25 | 20240806 | 190600 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 26 | 20240806 | 190500 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 27 | 20240806 | 190400 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 28 | 20240806 | 190300 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 29 | 20240806 | 190200 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 30 | 20240806 | 190100 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 31 | 20240806 | 190000 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 32 | 20240806 | 185900 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 5417 |
| 33 | 20240806 | 185800 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 34 | 20240806 | 185700 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 35 | 20240806 | 185600 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 36 | 20240806 | 185500 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 37 | 20240806 | 185400 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 38 | 20240806 | 185300 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 39 | 20240806 | 185200 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 40 | 20240806 | 185100 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 41 | 20240806 | 185000 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 42 | 20240806 | 184900 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 43 | 20240806 | 184800 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 44 | 20240806 | 184700 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 45 | 20240806 | 184600 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 46 | 20240806 | 184500 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 47 | 20240806 | 184400 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 48 | 20240806 | 184300 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 49 | 20240806 | 184200 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 50 | 20240806 | 184100 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 51 | 20240806 | 184000 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 52 | 20240806 | 183900 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 53 | 20240806 | 183800 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 54 | 20240806 | 183700 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 55 | 20240806 | 183600 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 56 | 20240806 | 183500 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 57 | 20240806 | 183400 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 58 | 20240806 | 183300 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 59 | 20240806 | 183200 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 60 | 20240806 | 183100 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 61 | 20240806 | 183000 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 62 | 20240806 | 182900 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 5417 |
| 63 | 20240806 | 182800 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 64 | 20240806 | 182700 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 65 | 20240806 | 182600 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 66 | 20240806 | 182500 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 67 | 20240806 | 182400 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 68 | 20240806 | 182300 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 69 | 20240806 | 182200 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 70 | 20240806 | 182100 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 71 | 20240806 | 182000 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 72 | 20240806 | 181900 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 73 | 20240806 | 181800 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 74 | 20240806 | 181700 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 75 | 20240806 | 181600 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 76 | 20240806 | 181500 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 77 | 20240806 | 181400 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 78 | 20240806 | 181300 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 79 | 20240806 | 181200 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 80 | 20240806 | 181100 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 81 | 20240806 | 181000 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 82 | 20240806 | 180900 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 83 | 20240806 | 180800 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 84 | 20240806 | 180700 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 85 | 20240806 | 180600 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 86 | 20240806 | 180500 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 87 | 20240806 | 180400 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 88 | 20240806 | 180300 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 89 | 20240806 | 180200 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 90 | 20240806 | 180100 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 91 | 20240806 | 180000 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 92 | 20240806 | 175900 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 5417 |
| 93 | 20240806 | 175800 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 94 | 20240806 | 175700 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 95 | 20240806 | 175600 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 96 | 20240806 | 175500 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 97 | 20240806 | 175400 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 98 | 20240806 | 175300 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 99 | 20240806 | 175200 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 100 | 20240806 | 175100 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 101 | 20240806 | 175000 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 102 | 20240806 | 174900 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 103 | 20240806 | 174800 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 104 | 20240806 | 174700 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 105 | 20240806 | 174600 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 106 | 20240806 | 174500 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 107 | 20240806 | 174400 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 108 | 20240806 | 174300 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 109 | 20240806 | 174200 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 110 | 20240806 | 174100 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 111 | 20240806 | 174000 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 112 | 20240806 | 173900 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 113 | 20240806 | 173800 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 114 | 20240806 | 173700 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 115 | 20240806 | 173600 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 116 | 20240806 | 173500 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 117 | 20240806 | 173400 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 118 | 20240806 | 173300 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 119 | 20240806 | 173200 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 120 | 20240806 | 173100 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 121 | 20240806 | 173000 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 122 | 20240806 | 172900 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 5417 |
| 123 | 20240806 | 172800 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 124 | 20240806 | 172700 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 125 | 20240806 | 172600 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 126 | 20240806 | 172500 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 127 | 20240806 | 172400 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 128 | 20240806 | 172300 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 129 | 20240806 | 172200 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 130 | 20240806 | 172100 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 131 | 20240806 | 172000 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 132 | 20240806 | 171900 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 133 | 20240806 | 171800 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 134 | 20240806 | 171700 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 135 | 20240806 | 171600 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 136 | 20240806 | 171500 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 137 | 20240806 | 171400 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 138 | 20240806 | 171300 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 139 | 20240806 | 171200 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 140 | 20240806 | 171100 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 141 | 20240806 | 171000 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 142 | 20240806 | 170900 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 143 | 20240806 | 170800 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 144 | 20240806 | 170700 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 145 | 20240806 | 170600 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 146 | 20240806 | 170500 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 147 | 20240806 | 170400 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 148 | 20240806 | 170300 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 149 | 20240806 | 170200 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 150 | 20240806 | 170100 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 151 | 20240806 | 170000 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 152 | 20240806 | 165900 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 5417 |
| 153 | 20240806 | 165800 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 154 | 20240806 | 165700 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 155 | 20240806 | 165600 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 156 | 20240806 | 165500 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 157 | 20240806 | 165400 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 158 | 20240806 | 165300 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 159 | 20240806 | 165200 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 160 | 20240806 | 165100 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 161 | 20240806 | 165000 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 162 | 20240806 | 164900 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 163 | 20240806 | 164800 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 164 | 20240806 | 164700 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 165 | 20240806 | 164600 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 166 | 20240806 | 164500 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 167 | 20240806 | 164400 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 168 | 20240806 | 164300 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 169 | 20240806 | 164200 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 170 | 20240806 | 164100 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 171 | 20240806 | 164000 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 172 | 20240806 | 163900 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 173 | 20240806 | 163800 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 174 | 20240806 | 163700 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 175 | 20240806 | 163600 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 176 | 20240806 | 163500 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 177 | 20240806 | 163400 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 178 | 20240806 | 163300 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 179 | 20240806 | 163200 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 180 | 20240806 | 163100 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 181 | 20240806 | 163000 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 182 | 20240806 | 162900 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 5417 |
| 183 | 20240806 | 162800 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 184 | 20240806 | 162700 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 185 | 20240806 | 162600 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 186 | 20240806 | 162500 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 187 | 20240806 | 162400 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 188 | 20240806 | 162300 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 189 | 20240806 | 162200 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 190 | 20240806 | 162100 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 191 | 20240806 | 162000 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 192 | 20240806 | 161900 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 193 | 20240806 | 161800 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 194 | 20240806 | 161700 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 195 | 20240806 | 161600 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 196 | 20240806 | 161500 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 197 | 20240806 | 161400 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 198 | 20240806 | 161300 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 199 | 20240806 | 161200 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 200 | 20240806 | 161100 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 201 | 20240806 | 161000 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 202 | 20240806 | 160900 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 203 | 20240806 | 160800 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 204 | 20240806 | 160700 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 205 | 20240806 | 160600 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 206 | 20240806 | 160500 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 207 | 20240806 | 160400 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 208 | 20240806 | 160300 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 209 | 20240806 | 160200 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 210 | 20240806 | 160100 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 211 | 20240806 | 160000 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 212 | 20240806 | 155900 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 5417 |
| 213 | 20240806 | 155800 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 214 | 20240806 | 155700 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 215 | 20240806 | 155600 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 216 | 20240806 | 155500 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 217 | 20240806 | 155400 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 218 | 20240806 | 155300 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 219 | 20240806 | 155200 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 220 | 20240806 | 155100 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 221 | 20240806 | 155000 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 222 | 20240806 | 154900 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 223 | 20240806 | 154800 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 224 | 20240806 | 154700 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 225 | 20240806 | 154600 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 226 | 20240806 | 154500 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 227 | 20240806 | 154400 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 228 | 20240806 | 154300 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 229 | 20240806 | 154200 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 230 | 20240806 | 154100 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 231 | 20240806 | 154000 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 232 | 20240806 | 153900 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 233 | 20240806 | 153800 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 234 | 20240806 | 153700 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 235 | 20240806 | 153600 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 236 | 20240806 | 153500 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 237 | 20240806 | 153400 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 238 | 20240806 | 153300 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 239 | 20240806 | 153200 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 240 | 20240806 | 153100 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 241 | 20240806 | 153000 | 1220972930 | 5830 | 5830 | 5830 | 5830 | 5417 |
| 242 | 20240806 | 152900 | 1189391820 | 5860 | 5860 | 5860 | 5860 | 0 |
| 243 | 20240806 | 152800 | 1189391820 | 5860 | 5860 | 5860 | 5860 | 0 |
| 244 | 20240806 | 152700 | 1189391820 | 5860 | 5860 | 5860 | 5860 | 0 |
| 245 | 20240806 | 152600 | 1189391820 | 5860 | 5860 | 5860 | 5860 | 0 |
| 246 | 20240806 | 152500 | 1189391820 | 5860 | 5860 | 5860 | 5860 | 0 |
| 247 | 20240806 | 152400 | 1189391820 | 5860 | 5860 | 5860 | 5860 | 0 |
| 248 | 20240806 | 152300 | 1189391820 | 5860 | 5860 | 5860 | 5860 | 0 |
| 249 | 20240806 | 152200 | 1189391820 | 5860 | 5860 | 5860 | 5860 | 0 |
| 250 | 20240806 | 152100 | 1189391820 | 5860 | 5860 | 5860 | 5860 | 0 |
| 251 | 20240806 | 152000 | 1189391820 | 5860 | 5860 | 5860 | 5860 | 0 |
| 252 | 20240806 | 151900 | 1189391820 | 5860 | 5850 | 5860 | 5830 | 147 |
| 253 | 20240806 | 151800 | 1188534410 | 5860 | 5860 | 5870 | 5860 | 172 |
| 254 | 20240806 | 151700 | 1187526480 | 5870 | 5870 | 5870 | 5840 | 286 |
| 255 | 20240806 | 151600 | 1185848570 | 5870 | 5860 | 5870 | 5860 | 1048 |
| 256 | 20240806 | 151500 | 1179707280 | 5860 | 5860 | 5860 | 5860 | 50 |
| 257 | 20240806 | 151400 | 1179414280 | 5870 | 5870 | 5870 | 5850 | 1106 |
| 258 | 20240806 | 151300 | 1172943980 | 5880 | 5870 | 5880 | 5860 | 147 |
| 259 | 20240806 | 151200 | 1172081830 | 5870 | 5870 | 5870 | 5870 | 34 |
| 260 | 20240806 | 151100 | 1171882250 | 5880 | 5900 | 5900 | 5880 | 12 |
| 261 | 20240806 | 151000 | 1171811660 | 5880 | 5890 | 5900 | 5880 | 227 |
| 262 | 20240806 | 150900 | 1170474650 | 5900 | 5880 | 5900 | 5880 | 133 |
| 263 | 20240806 | 150800 | 1169691570 | 5890 | 5890 | 5890 | 5890 | 62 |
| 264 | 20240806 | 150700 | 1169326390 | 5900 | 5890 | 5900 | 5890 | 102 |
| 265 | 20240806 | 150600 | 1168724890 | 5900 | 5890 | 5900 | 5880 | 518 |
| 266 | 20240806 | 150500 | 1165675860 | 5890 | 5890 | 5890 | 5870 | 49 |
| 267 | 20240806 | 150400 | 1165388170 | 5880 | 5880 | 5890 | 5880 | 7 |
| 268 | 20240806 | 150300 | 1165347000 | 5890 | 5890 | 5890 | 5890 | 3 |
| 269 | 20240806 | 150200 | 1165329330 | 5900 | 5900 | 5900 | 5890 | 4 |
| 270 | 20240806 | 150100 | 1165305750 | 5900 | 5880 | 5900 | 5880 | 731 |
| 271 | 20240806 | 150000 | 1161007420 | 5900 | 5890 | 5900 | 5890 | 30 |
| 272 | 20240806 | 145900 | 1160830710 | 5900 | 5900 | 5900 | 5900 | 170 |
| 273 | 20240806 | 145800 | 1159827710 | 5910 | 5910 | 5910 | 5880 | 252 |
| 274 | 20240806 | 145700 | 1158345890 | 5910 | 5890 | 5910 | 5880 | 202 |
| 275 | 20240806 | 145600 | 1157156700 | 5910 | 5910 | 5910 | 5910 | 1 |
| 276 | 20240806 | 145500 | 1157150790 | 5910 | 5910 | 5910 | 5910 | 0 |
| 277 | 20240806 | 145400 | 1157150790 | 5910 | 5910 | 5910 | 5910 | 1 |
| 278 | 20240806 | 145300 | 1157144880 | 5910 | 5880 | 5910 | 5880 | 94 |
| 279 | 20240806 | 145200 | 1156592130 | 5910 | 5910 | 5910 | 5910 | 0 |
| 280 | 20240806 | 145100 | 1156592130 | 5910 | 5900 | 5910 | 5880 | 1201 |
| 281 | 20240806 | 145000 | 1149529060 | 5910 | 5910 | 5910 | 5900 | 104 |
| 282 | 20240806 | 144900 | 1148915420 | 5910 | 5910 | 5910 | 5900 | 466 |
| 283 | 20240806 | 144800 | 1146165730 | 5910 | 5910 | 5910 | 5910 | 0 |
| 284 | 20240806 | 144700 | 1146165730 | 5910 | 5920 | 5920 | 5910 | 516 |
| 285 | 20240806 | 144600 | 1143116150 | 5920 | 5920 | 5920 | 5900 | 53 |
| 286 | 20240806 | 144500 | 1142803350 | 5900 | 5920 | 5920 | 5900 | 386 |
| 287 | 20240806 | 144400 | 1140522140 | 5920 | 5930 | 5930 | 5920 | 520 |
| 288 | 20240806 | 144300 | 1137443690 | 5930 | 5940 | 5940 | 5880 | 777 |
| 289 | 20240806 | 144200 | 1132859250 | 5940 | 5920 | 5940 | 5920 | 301 |
| 290 | 20240806 | 144100 | 1131077310 | 5940 | 5930 | 5940 | 5880 | 501 |
| 291 | 20240806 | 144000 | 1128120330 | 5940 | 5940 | 5940 | 5940 | 1 |
| 292 | 20240806 | 143900 | 1128114390 | 5940 | 5940 | 5940 | 5940 | 3 |
| 293 | 20240806 | 143800 | 1128096570 | 5940 | 5930 | 5940 | 5930 | 6 |
| 294 | 20240806 | 143700 | 1128060970 | 5940 | 5940 | 5940 | 5930 | 244 |
| 295 | 20240806 | 143600 | 1126613900 | 5950 | 5950 | 5950 | 5950 | 0 |
| 296 | 20240806 | 143500 | 1126613900 | 5950 | 5950 | 5950 | 5930 | 3 |
| 297 | 20240806 | 143400 | 1126596070 | 5950 | 5950 | 5950 | 5950 | 0 |
| 298 | 20240806 | 143300 | 1126596070 | 5950 | 5940 | 5950 | 5930 | 297 |
| 299 | 20240806 | 143200 | 1124834340 | 5960 | 5960 | 5960 | 5950 | 56 |
| 300 | 20240806 | 143100 | 1124501120 | 5960 | 5960 | 5960 | 5960 | 1 |
| 301 | 20240806 | 143000 | 1124495160 | 5970 | 5960 | 5970 | 5960 | 266 |
| 302 | 20240806 | 142900 | 1122909780 | 5960 | 5970 | 5970 | 5960 | 210 |
| 303 | 20240806 | 142800 | 1121658150 | 5960 | 5960 | 5970 | 5960 | 159 |
| 304 | 20240806 | 142700 | 1120709720 | 5960 | 5950 | 5960 | 5950 | 163 |
| 305 | 20240806 | 142600 | 1119739830 | 5950 | 5950 | 5950 | 5950 | 156 |
| 306 | 20240806 | 142500 | 1118811630 | 5950 | 5960 | 5960 | 5950 | 157 |
| 307 | 20240806 | 142400 | 1117875920 | 5960 | 5960 | 5970 | 5960 | 201 |
| 308 | 20240806 | 142300 | 1116677950 | 5960 | 5960 | 5960 | 5960 | 79 |
| 309 | 20240806 | 142200 | 1116207110 | 5960 | 5960 | 5960 | 5960 | 156 |
| 310 | 20240806 | 142100 | 1115277350 | 5960 | 5950 | 5960 | 5950 | 157 |
| 311 | 20240806 | 142000 | 1114343190 | 5950 | 5940 | 5950 | 5940 | 390 |
| 312 | 20240806 | 141900 | 1112026570 | 5940 | 5940 | 5940 | 5940 | 492 |
| 313 | 20240806 | 141800 | 1109104090 | 5940 | 5950 | 5960 | 5940 | 160 |
| 314 | 20240806 | 141700 | 1108152090 | 5960 | 5960 | 5960 | 5960 | 156 |
| 315 | 20240806 | 141600 | 1107222330 | 5960 | 5960 | 5960 | 5960 | 78 |
| 316 | 20240806 | 141500 | 1106757450 | 5960 | 5960 | 5960 | 5960 | 234 |
| 317 | 20240806 | 141400 | 1105362810 | 5960 | 5940 | 5960 | 5940 | 81 |
| 318 | 20240806 | 141300 | 1104880090 | 5960 | 5960 | 5960 | 5940 | 159 |
| 319 | 20240806 | 141200 | 1103932490 | 5960 | 5950 | 5960 | 5950 | 157 |
| 320 | 20240806 | 141100 | 1102997550 | 5950 | 5950 | 5950 | 5950 | 156 |
| 321 | 20240806 | 141000 | 1102069350 | 5960 | 5960 | 5960 | 5930 | 138 |
| 322 | 20240806 | 140900 | 1101248590 | 5950 | 5950 | 5950 | 5950 | 1795 |
| 323 | 20240806 | 140800 | 1090568340 | 5950 | 5950 | 5950 | 5950 | 380 |
| 324 | 20240806 | 140700 | 1088307340 | 5950 | 5950 | 5950 | 5950 | 156 |
| 325 | 20240806 | 140600 | 1087379140 | 5950 | 5930 | 5950 | 5930 | 235 |
| 326 | 20240806 | 140500 | 1085984010 | 5950 | 5940 | 5950 | 5930 | 200 |
| 327 | 20240806 | 140400 | 1084796500 | 5950 | 5950 | 5950 | 5950 | 156 |
| 328 | 20240806 | 140300 | 1083868300 | 5950 | 5950 | 5950 | 5950 | 80 |
| 329 | 20240806 | 140200 | 1083392300 | 5950 | 5950 | 5950 | 5940 | 321 |
| 330 | 20240806 | 140100 | 1081483450 | 5950 | 5940 | 5950 | 5940 | 129 |
| 331 | 20240806 | 140000 | 1080717180 | 5940 | 5940 | 5940 | 5940 | 156 |
| 332 | 20240806 | 135900 | 1079790540 | 5940 | 5940 | 5940 | 5940 | 166 |
| 333 | 20240806 | 135800 | 1078804500 | 5940 | 5940 | 5940 | 5940 | 204 |
| 334 | 20240806 | 135700 | 1077592740 | 5940 | 5940 | 5940 | 5940 | 200 |
| 335 | 20240806 | 135600 | 1076404740 | 5940 | 5920 | 5950 | 5920 | 122 |
| 336 | 20240806 | 135500 | 1075680090 | 5950 | 5920 | 5950 | 5920 | 255 |
| 337 | 20240806 | 135400 | 1074165780 | 5950 | 5950 | 5950 | 5950 | 206 |
| 338 | 20240806 | 135300 | 1072940080 | 5950 | 5940 | 5950 | 5920 | 335 |
| 339 | 20240806 | 135200 | 1070947350 | 5940 | 5940 | 5940 | 5940 | 200 |
| 340 | 20240806 | 135100 | 1069759350 | 5940 | 5950 | 5950 | 5940 | 166 |
| 341 | 20240806 | 135000 | 1068772530 | 5950 | 5930 | 5950 | 5930 | 587 |
| 342 | 20240806 | 134900 | 1065289880 | 5950 | 5910 | 5950 | 5910 | 3018 |
| 343 | 20240806 | 134800 | 1047401960 | 5910 | 5910 | 5910 | 5900 | 247 |
| 344 | 20240806 | 134700 | 1045942590 | 5910 | 5910 | 5920 | 5910 | 1303 |
| 345 | 20240806 | 134600 | 1038234270 | 5910 | 5890 | 5910 | 5890 | 1733 |
| 346 | 20240806 | 134500 | 1028014570 | 5890 | 5890 | 5890 | 5890 | 156 |
| 347 | 20240806 | 134400 | 1027095730 | 5890 | 5900 | 5900 | 5870 | 396 |
| 348 | 20240806 | 134300 | 1024765410 | 5900 | 5890 | 5900 | 5890 | 372 |
| 349 | 20240806 | 134200 | 1022572450 | 5890 | 5890 | 5890 | 5890 | 204 |
| 350 | 20240806 | 134100 | 1021370890 | 5890 | 5890 | 5890 | 5890 | 156 |
| 351 | 20240806 | 134000 | 1020452050 | 5890 | 5900 | 5900 | 5890 | 205 |
| 352 | 20240806 | 133900 | 1019243340 | 5900 | 5900 | 5900 | 5900 | 266 |
| 353 | 20240806 | 133800 | 1017673940 | 5900 | 5890 | 5900 | 5890 | 210 |
| 354 | 20240806 | 133700 | 1016437030 | 5890 | 5890 | 5890 | 5890 | 100 |
| 355 | 20240806 | 133600 | 1015848030 | 5890 | 5890 | 5890 | 5890 | 206 |
| 356 | 20240806 | 133500 | 1014634690 | 5890 | 5890 | 5890 | 5890 | 234 |
| 357 | 20240806 | 133400 | 1013256430 | 5890 | 5890 | 5890 | 5890 | 156 |
| 358 | 20240806 | 133300 | 1012337590 | 5890 | 5900 | 5900 | 5870 | 129 |
| 359 | 20240806 | 133200 | 1011578000 | 5900 | 5880 | 5900 | 5880 | 204 |
| 360 | 20240806 | 133100 | 1010377670 | 5880 | 5870 | 5880 | 5870 | 308 |
| 361 | 20240806 | 133000 | 1008567410 | 5870 | 5870 | 5870 | 5870 | 156 |
| 362 | 20240806 | 132900 | 1007651690 | 5870 | 5850 | 5870 | 5830 | 1012 |
| 363 | 20240806 | 132800 | 1001724120 | 5880 | 5880 | 5880 | 5820 | 293 |
| 364 | 20240806 | 132700 | 1000006940 | 5880 | 5880 | 5880 | 5880 | 158 |
| 365 | 20240806 | 132600 | 999077900 | 5890 | 5900 | 5900 | 5890 | 211 |
| 366 | 20240806 | 132500 | 997833110 | 5900 | 5900 | 5900 | 5900 | 156 |
| 367 | 20240806 | 132400 | 996912710 | 5900 | 5900 | 5900 | 5900 | 80 |
| 368 | 20240806 | 132300 | 996440710 | 5900 | 5900 | 5900 | 5890 | 257 |
| 369 | 20240806 | 132200 | 994924910 | 5900 | 5900 | 5900 | 5790 | 1094 |
| 370 | 20240806 | 132100 | 988525950 | 5900 | 5900 | 5900 | 5900 | 205 |
| 371 | 20240806 | 132000 | 987316450 | 5900 | 5900 | 5900 | 5900 | 161 |
| 372 | 20240806 | 131900 | 986366550 | 5900 | 5900 | 5900 | 5900 | 156 |
| 373 | 20240806 | 131800 | 985446150 | 5900 | 5910 | 5910 | 5900 | 209 |
| 374 | 20240806 | 131700 | 984212270 | 5910 | 5910 | 5910 | 5910 | 81 |
| 375 | 20240806 | 131600 | 983733560 | 5910 | 5910 | 5910 | 5910 | 262 |
| 376 | 20240806 | 131500 | 982185140 | 5910 | 5910 | 5910 | 5910 | 203 |
| 377 | 20240806 | 131400 | 980985410 | 5910 | 5910 | 5910 | 5910 | 156 |
| 378 | 20240806 | 131300 | 980063450 | 5910 | 5910 | 5910 | 5910 | 158 |
| 379 | 20240806 | 131200 | 979129670 | 5910 | 5910 | 5910 | 5900 | 210 |
| 380 | 20240806 | 131100 | 977889070 | 5910 | 5910 | 5910 | 5890 | 186 |
| 381 | 20240806 | 131000 | 976790370 | 5910 | 5910 | 5910 | 5910 | 120 |
| 382 | 20240806 | 130900 | 976081170 | 5910 | 5910 | 5910 | 5900 | 1155 |
| 383 | 20240806 | 130800 | 969259210 | 5910 | 5910 | 5910 | 5910 | 201 |
| 384 | 20240806 | 130700 | 968071300 | 5910 | 5910 | 5910 | 5910 | 156 |
| 385 | 20240806 | 130600 | 967149340 | 5910 | 5910 | 5910 | 5910 | 156 |
| 386 | 20240806 | 130500 | 966227380 | 5910 | 5910 | 5910 | 5910 | 206 |
| 387 | 20240806 | 130400 | 965009920 | 5910 | 5910 | 5910 | 5910 | 86 |
| 388 | 20240806 | 130300 | 964501660 | 5910 | 5910 | 5910 | 5880 | 218 |
| 389 | 20240806 | 130200 | 963213790 | 5910 | 5910 | 5910 | 5910 | 203 |
| 390 | 20240806 | 130100 | 962014060 | 5910 | 5910 | 5910 | 5900 | 210 |
| 391 | 20240806 | 130000 | 960773000 | 5910 | 5910 | 5910 | 5910 | 156 |
| 392 | 20240806 | 125900 | 959851040 | 5910 | 5930 | 5930 | 5890 | 265 |
| 393 | 20240806 | 125800 | 958282130 | 5930 | 5900 | 5930 | 5870 | 2183 |
| 394 | 20240806 | 125700 | 945455810 | 5900 | 5880 | 5900 | 5870 | 685 |
| 395 | 20240806 | 125600 | 941429880 | 5900 | 5900 | 5900 | 5900 | 158 |
| 396 | 20240806 | 125500 | 940497680 | 5880 | 5910 | 5910 | 5880 | 99 |
| 397 | 20240806 | 125400 | 939913570 | 5920 | 5910 | 5920 | 5910 | 214 |
| 398 | 20240806 | 125300 | 938647220 | 5930 | 5930 | 5930 | 5920 | 161 |
| 399 | 20240806 | 125200 | 937693290 | 5920 | 5930 | 5930 | 5920 | 301 |
| 400 | 20240806 | 125100 | 935909360 | 5930 | 5930 | 5940 | 5930 | 812 |
| 401 | 20240806 | 125000 | 931093410 | 5930 | 5930 | 5930 | 5930 | 306 |
| 402 | 20240806 | 124900 | 929278830 | 5930 | 5930 | 5930 | 5930 | 205 |
| 403 | 20240806 | 124800 | 928063180 | 5930 | 5930 | 5930 | 5930 | 156 |
| 404 | 20240806 | 124700 | 927138100 | 5930 | 5930 | 5930 | 5930 | 201 |
| 405 | 20240806 | 124600 | 925946170 | 5930 | 5930 | 5930 | 5920 | 203 |
| 406 | 20240806 | 124500 | 924742400 | 5930 | 5930 | 5930 | 5930 | 202 |
| 407 | 20240806 | 124400 | 923544540 | 5930 | 5930 | 5930 | 5930 | 78 |
| 408 | 20240806 | 124300 | 923082000 | 5930 | 5930 | 5930 | 5930 | 654 |
| 409 | 20240806 | 124200 | 919203780 | 5930 | 5930 | 5930 | 5930 | 199 |
| 410 | 20240806 | 124100 | 918023710 | 5930 | 5920 | 5930 | 5920 | 507 |
| 411 | 20240806 | 124000 | 915021470 | 5920 | 5920 | 5920 | 5920 | 156 |
| 412 | 20240806 | 123900 | 914097950 | 5920 | 5920 | 5920 | 5920 | 156 |
| 413 | 20240806 | 123800 | 913174430 | 5920 | 5910 | 5920 | 5900 | 304 |
| 414 | 20240806 | 123700 | 911378960 | 5910 | 5910 | 5910 | 5910 | 261 |
| 415 | 20240806 | 123600 | 909836450 | 5910 | 5900 | 5910 | 5900 | 163 |
| 416 | 20240806 | 123500 | 908873490 | 5900 | 5900 | 5900 | 5900 | 186 |
| 417 | 20240806 | 123400 | 907776090 | 5900 | 5900 | 5900 | 5900 | 211 |
| 418 | 20240806 | 123300 | 906531190 | 5900 | 5890 | 5900 | 5890 | 130 |
| 419 | 20240806 | 123200 | 905764700 | 5890 | 5920 | 5920 | 5890 | 262 |
| 420 | 20240806 | 123100 | 904216780 | 5920 | 5900 | 5920 | 5900 | 217 |
| 421 | 20240806 | 123000 | 902934860 | 5900 | 5920 | 5920 | 5900 | 128 |
| 422 | 20240806 | 122900 | 902177120 | 5920 | 5920 | 5920 | 5920 | 214 |
| 423 | 20240806 | 122800 | 900910240 | 5920 | 5920 | 5920 | 5920 | 166 |
| 424 | 20240806 | 122700 | 899927520 | 5920 | 5920 | 5920 | 5900 | 207 |
| 425 | 20240806 | 122600 | 898702130 | 5900 | 5920 | 5920 | 5900 | 956 |
| 426 | 20240806 | 122500 | 893058610 | 5920 | 5920 | 5920 | 5920 | 245 |
| 427 | 20240806 | 122400 | 891608210 | 5920 | 5920 | 5920 | 5920 | 124 |
| 428 | 20240806 | 122300 | 890874130 | 5910 | 5920 | 5920 | 5910 | 165 |
| 429 | 20240806 | 122200 | 889898200 | 5920 | 5910 | 5920 | 5910 | 157 |
| 430 | 20240806 | 122100 | 888969540 | 5910 | 5910 | 5910 | 5910 | 490 |
| 431 | 20240806 | 122000 | 886073640 | 5910 | 5900 | 5910 | 5900 | 335 |
| 432 | 20240806 | 121900 | 884096700 | 5900 | 5900 | 5900 | 5900 | 209 |
| 433 | 20240806 | 121800 | 882863600 | 5900 | 5900 | 5900 | 5900 | 219 |
| 434 | 20240806 | 121700 | 881571500 | 5900 | 5900 | 5900 | 5900 | 196 |
| 435 | 20240806 | 121600 | 880415100 | 5900 | 5900 | 5910 | 5900 | 323 |
| 436 | 20240806 | 121500 | 878508530 | 5900 | 5910 | 5910 | 5900 | 179 |
| 437 | 20240806 | 121400 | 877450870 | 5910 | 5900 | 5910 | 5900 | 440 |
| 438 | 20240806 | 121300 | 874853640 | 5910 | 5910 | 5910 | 5910 | 47 |
| 439 | 20240806 | 121200 | 874575870 | 5880 | 5880 | 5880 | 5880 | 0 |
| 440 | 20240806 | 121100 | 874575870 | 5880 | 5910 | 5910 | 5880 | 208 |
| 441 | 20240806 | 121000 | 873346950 | 5910 | 5900 | 5910 | 5900 | 206 |
| 442 | 20240806 | 120900 | 872130270 | 5900 | 5900 | 5900 | 5900 | 204 |
| 443 | 20240806 | 120800 | 870926670 | 5900 | 5900 | 5900 | 5900 | 583 |
| 444 | 20240806 | 120700 | 867486970 | 5900 | 5900 | 5900 | 5900 | 409 |
| 445 | 20240806 | 120600 | 865073870 | 5880 | 5900 | 5900 | 5870 | 80 |
| 446 | 20240806 | 120500 | 864601920 | 5900 | 5880 | 5900 | 5870 | 196 |
| 447 | 20240806 | 120400 | 863448960 | 5900 | 5900 | 5900 | 5900 | 156 |
| 448 | 20240806 | 120300 | 862528560 | 5900 | 5860 | 5900 | 5860 | 282 |
| 449 | 20240806 | 120200 | 860869790 | 5890 | 5890 | 5890 | 5890 | 385 |
| 450 | 20240806 | 120100 | 858602140 | 5890 | 5860 | 5890 | 5860 | 233 |
| 451 | 20240806 | 120000 | 857236620 | 5900 | 5910 | 5910 | 5860 | 172 |
| 452 | 20240806 | 115900 | 856221640 | 5920 | 5910 | 5920 | 5910 | 498 |
| 453 | 20240806 | 115800 | 853275450 | 5910 | 5870 | 5910 | 5780 | 833 |
| 454 | 20240806 | 115700 | 848394910 | 5900 | 5910 | 5910 | 5850 | 917 |
| 455 | 20240806 | 115600 | 842996830 | 5910 | 5900 | 5910 | 5900 | 129 |
| 456 | 20240806 | 115500 | 842234940 | 5900 | 5920 | 5930 | 5900 | 592 |
| 457 | 20240806 | 115400 | 838735400 | 5940 | 5930 | 5940 | 5930 | 313 |
| 458 | 20240806 | 115300 | 836879280 | 5930 | 5940 | 5940 | 5930 | 249 |
| 459 | 20240806 | 115200 | 835401480 | 5940 | 5940 | 5940 | 5940 | 206 |
| 460 | 20240806 | 115100 | 834177840 | 5940 | 5940 | 5940 | 5930 | 306 |
| 461 | 20240806 | 115000 | 832361450 | 5930 | 5930 | 5940 | 5930 | 204 |
| 462 | 20240806 | 114900 | 831151720 | 5940 | 5940 | 5940 | 5940 | 199 |
| 463 | 20240806 | 114800 | 829969660 | 5940 | 5940 | 5940 | 5940 | 352 |
| 464 | 20240806 | 114700 | 827878780 | 5940 | 5940 | 5940 | 5940 | 242 |
| 465 | 20240806 | 114600 | 826441300 | 5940 | 5940 | 5940 | 5930 | 198 |
| 466 | 20240806 | 114500 | 825265210 | 5940 | 5940 | 5940 | 5940 | 88 |
| 467 | 20240806 | 114400 | 824742490 | 5940 | 5940 | 5940 | 5920 | 206 |
| 468 | 20240806 | 114300 | 823518880 | 5940 | 5940 | 5940 | 5920 | 210 |
| 469 | 20240806 | 114200 | 822271560 | 5940 | 5920 | 5940 | 5920 | 271 |
| 470 | 20240806 | 114100 | 820664860 | 5940 | 5940 | 5940 | 5940 | 234 |
| 471 | 20240806 | 114000 | 819274900 | 5940 | 5940 | 5940 | 5940 | 156 |
| 472 | 20240806 | 113900 | 818348260 | 5940 | 5940 | 5940 | 5920 | 127 |
| 473 | 20240806 | 113800 | 817596350 | 5920 | 5940 | 5940 | 5920 | 333 |
| 474 | 20240806 | 113700 | 815622490 | 5950 | 5950 | 5950 | 5930 | 206 |
| 475 | 20240806 | 113600 | 814396910 | 5950 | 5950 | 5950 | 5950 | 199 |
| 476 | 20240806 | 113500 | 813212860 | 5950 | 5950 | 5950 | 5950 | 156 |
| 477 | 20240806 | 113400 | 812284660 | 5950 | 5950 | 5950 | 5950 | 156 |
| 478 | 20240806 | 113300 | 811356460 | 5950 | 5960 | 5960 | 5910 | 826 |
| 479 | 20240806 | 113200 | 806465970 | 5960 | 5930 | 5960 | 5920 | 320 |
| 480 | 20240806 | 113100 | 804569020 | 5960 | 5940 | 5960 | 5930 | 212 |
| 481 | 20240806 | 113000 | 803307110 | 5950 | 5950 | 5950 | 5950 | 246 |
| 482 | 20240806 | 112900 | 801843410 | 5950 | 5950 | 5950 | 5950 | 257 |
| 483 | 20240806 | 112800 | 800314260 | 5930 | 5950 | 5950 | 5920 | 199 |
| 484 | 20240806 | 112700 | 799131420 | 5950 | 5950 | 5950 | 5950 | 207 |
| 485 | 20240806 | 112600 | 797899770 | 5950 | 5940 | 5950 | 5940 | 534 |
| 486 | 20240806 | 112500 | 794727330 | 5940 | 5950 | 5950 | 5930 | 159 |
| 487 | 20240806 | 112400 | 793783950 | 5950 | 5940 | 5950 | 5940 | 203 |
| 488 | 20240806 | 112300 | 792576910 | 5960 | 5960 | 5960 | 5960 | 202 |
| 489 | 20240806 | 112200 | 791372990 | 5970 | 5970 | 5970 | 5970 | 199 |
| 490 | 20240806 | 112100 | 790184960 | 5970 | 5970 | 5970 | 5970 | 220 |
| 491 | 20240806 | 112000 | 788871560 | 5970 | 5970 | 5970 | 5970 | 204 |
| 492 | 20240806 | 111900 | 787653680 | 5970 | 5940 | 5970 | 5920 | 1253 |
| 493 | 20240806 | 111800 | 780192200 | 5940 | 5940 | 5940 | 5940 | 236 |
| 494 | 20240806 | 111700 | 778790360 | 5930 | 5930 | 5950 | 5930 | 362 |
| 495 | 20240806 | 111600 | 776641360 | 5940 | 5900 | 5940 | 5900 | 167 |
| 496 | 20240806 | 111500 | 775649780 | 5940 | 5940 | 5940 | 5940 | 1 |
| 497 | 20240806 | 111400 | 775643840 | 5880 | 5950 | 5960 | 5880 | 2129 |
| 498 | 20240806 | 111300 | 763108070 | 5950 | 5950 | 5950 | 5930 | 237 |
| 499 | 20240806 | 111200 | 761697960 | 5950 | 5930 | 5950 | 5930 | 126 |
| 500 | 20240806 | 111100 | 760950730 | 5920 | 5930 | 5930 | 5900 | 138 |
| 501 | 20240806 | 111000 | 760132870 | 5930 | 5930 | 5930 | 5930 | 204 |
| 502 | 20240806 | 110900 | 758923150 | 5930 | 5930 | 5930 | 5910 | 255 |
| 503 | 20240806 | 110800 | 757412020 | 5930 | 5940 | 5940 | 5930 | 256 |
| 504 | 20240806 | 110700 | 755893490 | 5930 | 5950 | 5950 | 5930 | 159 |
| 505 | 20240806 | 110600 | 754947600 | 5960 | 5960 | 5970 | 5890 | 711 |
| 506 | 20240806 | 110500 | 750724550 | 5960 | 5970 | 5970 | 5960 | 230 |
| 507 | 20240806 | 110400 | 749352250 | 5970 | 5960 | 5970 | 5960 | 206 |
| 508 | 20240806 | 110300 | 748123430 | 5970 | 5960 | 5970 | 5960 | 937 |
| 509 | 20240806 | 110200 | 742537970 | 5960 | 5960 | 5960 | 5960 | 159 |
| 510 | 20240806 | 110100 | 741590330 | 5960 | 5980 | 5980 | 5960 | 578 |
| 511 | 20240806 | 110000 | 738139010 | 5960 | 5970 | 5970 | 5960 | 498 |
| 512 | 20240806 | 105900 | 735166050 | 5970 | 5980 | 5980 | 5960 | 296 |
| 513 | 20240806 | 105800 | 733400260 | 5980 | 5950 | 5980 | 5950 | 186 |
| 514 | 20240806 | 105700 | 732290190 | 5950 | 5950 | 5950 | 5950 | 316 |
| 515 | 20240806 | 105600 | 730409990 | 5950 | 5930 | 5950 | 5930 | 1255 |
| 516 | 20240806 | 105500 | 722965860 | 5930 | 5890 | 5930 | 5890 | 248 |
| 517 | 20240806 | 105400 | 721495260 | 5930 | 5930 | 5930 | 5930 | 302 |
| 518 | 20240806 | 105300 | 719704400 | 5930 | 5930 | 5930 | 5920 | 510 |
| 519 | 20240806 | 105200 | 716682060 | 5930 | 5920 | 5930 | 5920 | 322 |
| 520 | 20240806 | 105100 | 714775800 | 5920 | 5890 | 5920 | 5890 | 1270 |
| 521 | 20240806 | 105000 | 707294240 | 5880 | 5880 | 5880 | 5880 | 63 |
| 522 | 20240806 | 104900 | 706923800 | 5860 | 5860 | 5860 | 5860 | 100 |
| 523 | 20240806 | 104800 | 706337800 | 5820 | 5820 | 5820 | 5820 | 100 |
| 524 | 20240806 | 104700 | 705755800 | 5800 | 5830 | 5830 | 5740 | 977 |
| 525 | 20240806 | 104600 | 700078590 | 5830 | 5890 | 5890 | 5820 | 638 |
| 526 | 20240806 | 104500 | 696361750 | 5820 | 5890 | 5890 | 5820 | 991 |
| 527 | 20240806 | 104400 | 690586360 | 5890 | 5780 | 5890 | 5780 | 1780 |
| 528 | 20240806 | 104300 | 680257490 | 5720 | 5790 | 5790 | 5720 | 1253 |
| 529 | 20240806 | 104200 | 673071500 | 5800 | 5840 | 5840 | 5800 | 790 |
| 530 | 20240806 | 104100 | 668485050 | 5840 | 5870 | 5870 | 5830 | 787 |
| 531 | 20240806 | 104000 | 663889160 | 5870 | 5930 | 5930 | 5870 | 536 |
| 532 | 20240806 | 103900 | 660730470 | 5930 | 5870 | 5930 | 5870 | 2052 |
| 533 | 20240806 | 103800 | 648653370 | 5870 | 5870 | 5870 | 5850 | 416 |
| 534 | 20240806 | 103700 | 646214260 | 5840 | 5860 | 5870 | 5840 | 335 |
| 535 | 20240806 | 103600 | 644255650 | 5870 | 5840 | 5880 | 5840 | 204 |
| 536 | 20240806 | 103500 | 643056950 | 5860 | 5860 | 5860 | 5860 | 157 |
| 537 | 20240806 | 103400 | 642136930 | 5820 | 5870 | 5880 | 5820 | 1019 |
| 538 | 20240806 | 103300 | 636194580 | 5880 | 5880 | 5880 | 5880 | 156 |
| 539 | 20240806 | 103200 | 635277300 | 5880 | 5880 | 5880 | 5880 | 122 |
| 540 | 20240806 | 103100 | 634559940 | 5850 | 5890 | 5890 | 5830 | 1071 |
| 541 | 20240806 | 103000 | 628292200 | 5900 | 5930 | 5930 | 5900 | 349 |
| 542 | 20240806 | 102900 | 626225480 | 5930 | 5930 | 5930 | 5930 | 219 |
| 543 | 20240806 | 102800 | 624926810 | 5890 | 5950 | 5950 | 5890 | 795 |
| 544 | 20240806 | 102700 | 620229000 | 5950 | 5930 | 5950 | 5930 | 129 |
| 545 | 20240806 | 102600 | 619462450 | 5930 | 5950 | 5950 | 5890 | 2079 |
| 546 | 20240806 | 102500 | 607208920 | 5960 | 5930 | 5960 | 5910 | 1231 |
| 547 | 20240806 | 102400 | 599904110 | 5960 | 5960 | 5970 | 5960 | 208 |
| 548 | 20240806 | 102300 | 598663640 | 5960 | 5960 | 5960 | 5930 | 856 |
| 549 | 20240806 | 102200 | 593562440 | 5960 | 5960 | 5970 | 5930 | 291 |
| 550 | 20240806 | 102100 | 591827650 | 5960 | 5930 | 5970 | 5930 | 1011 |
| 551 | 20240806 | 102000 | 585817880 | 5940 | 5950 | 5950 | 5880 | 1836 |
| 552 | 20240806 | 101900 | 574948320 | 5950 | 5940 | 5950 | 5940 | 90 |
| 553 | 20240806 | 101800 | 574413710 | 5970 | 5980 | 5980 | 5970 | 277 |
| 554 | 20240806 | 101700 | 572758210 | 5980 | 5990 | 5990 | 5970 | 234 |
| 555 | 20240806 | 101600 | 571358910 | 5990 | 5930 | 5990 | 5880 | 466 |
| 556 | 20240806 | 101500 | 568601740 | 5930 | 6020 | 6020 | 5930 | 4337 |
| 557 | 20240806 | 101400 | 542736520 | 6020 | 6020 | 6040 | 5990 | 1501 |
| 558 | 20240806 | 101300 | 533718280 | 6040 | 5990 | 6050 | 5980 | 478 |
| 559 | 20240806 | 101200 | 530838610 | 6020 | 5980 | 6030 | 5970 | 1637 |
| 560 | 20240806 | 101100 | 521013200 | 6030 | 6030 | 6030 | 5980 | 1340 |
| 561 | 20240806 | 101000 | 512987040 | 6030 | 6000 | 6030 | 6000 | 2454 |
| 562 | 20240806 | 100900 | 498237810 | 6000 | 5960 | 6000 | 5960 | 1947 |
| 563 | 20240806 | 100800 | 486595260 | 5960 | 5980 | 5980 | 5920 | 1162 |
| 564 | 20240806 | 100700 | 479693900 | 5980 | 5970 | 5980 | 5970 | 1489 |
| 565 | 20240806 | 100600 | 470803140 | 5970 | 5920 | 5970 | 5920 | 1041 |
| 566 | 20240806 | 100500 | 464614870 | 5940 | 5920 | 5940 | 5920 | 1008 |
| 567 | 20240806 | 100400 | 458635090 | 5920 | 5920 | 5920 | 5920 | 0 |
| 568 | 20240806 | 100300 | 458635090 | 5920 | 5920 | 5920 | 5920 | 2803 |
| 569 | 20240806 | 100200 | 442041330 | 5910 | 5880 | 5910 | 5880 | 4671 |
| 570 | 20240806 | 100100 | 414506420 | 5880 | 5880 | 5880 | 5870 | 657 |
| 571 | 20240806 | 100000 | 410648860 | 5880 | 5870 | 5880 | 5870 | 1377 |
| 572 | 20240806 | 095900 | 402564940 | 5870 | 5870 | 5870 | 5870 | 1007 |
| 573 | 20240806 | 095800 | 396653850 | 5870 | 5870 | 5870 | 5850 | 676 |
| 574 | 20240806 | 095700 | 392699210 | 5870 | 5870 | 5870 | 5870 | 3 |
| 575 | 20240806 | 095600 | 392681600 | 5870 | 5860 | 5870 | 5820 | 801 |
| 576 | 20240806 | 095500 | 387993950 | 5860 | 5850 | 5860 | 5850 | 1508 |
| 577 | 20240806 | 095400 | 379171660 | 5850 | 5840 | 5850 | 5840 | 1552 |
| 578 | 20240806 | 095300 | 370092960 | 5840 | 5830 | 5840 | 5830 | 201 |
| 579 | 20240806 | 095200 | 368921120 | 5850 | 5840 | 5850 | 5840 | 21 |
| 580 | 20240806 | 095100 | 368798370 | 5850 | 5830 | 5850 | 5830 | 3065 |
| 581 | 20240806 | 095000 | 350917390 | 5830 | 5830 | 5840 | 5810 | 1543 |
| 582 | 20240806 | 094900 | 341928480 | 5810 | 5820 | 5830 | 5810 | 525 |
| 583 | 20240806 | 094800 | 338878150 | 5820 | 5800 | 5820 | 5800 | 407 |
| 584 | 20240806 | 094700 | 336514810 | 5800 | 5790 | 5800 | 5790 | 1209 |
| 585 | 20240806 | 094600 | 329514690 | 5800 | 5800 | 5830 | 5800 | 677 |
| 586 | 20240806 | 094500 | 325588060 | 5840 | 5790 | 5840 | 5790 | 2634 |
| 587 | 20240806 | 094400 | 310318650 | 5790 | 5780 | 5790 | 5780 | 299 |
| 588 | 20240806 | 094300 | 308590420 | 5780 | 5770 | 5780 | 5770 | 1265 |
| 589 | 20240806 | 094200 | 301286350 | 5770 | 5750 | 5770 | 5750 | 645 |
| 590 | 20240806 | 094100 | 297569370 | 5710 | 5710 | 5760 | 5710 | 544 |
| 591 | 20240806 | 094000 | 294446640 | 5710 | 5710 | 5710 | 5670 | 466 |
| 592 | 20240806 | 093900 | 291795860 | 5710 | 5680 | 5710 | 5680 | 13 |
| 593 | 20240806 | 093800 | 291721660 | 5680 | 5670 | 5680 | 5670 | 1521 |
| 594 | 20240806 | 093700 | 283082890 | 5660 | 5710 | 5710 | 5660 | 652 |
| 595 | 20240806 | 093600 | 279392010 | 5710 | 5690 | 5710 | 5680 | 1344 |
| 596 | 20240806 | 093500 | 271752630 | 5710 | 5670 | 5710 | 5670 | 1226 |
| 597 | 20240806 | 093400 | 264793200 | 5670 | 5680 | 5680 | 5620 | 1012 |
| 598 | 20240806 | 093300 | 259099890 | 5680 | 5670 | 5680 | 5670 | 32 |
| 599 | 20240806 | 093200 | 258918440 | 5680 | 5680 | 5680 | 5680 | 4 |
| 600 | 20240806 | 093100 | 258895720 | 5680 | 5660 | 5680 | 5600 | 3496 |
| 601 | 20240806 | 093000 | 239205990 | 5660 | 5700 | 5700 | 5660 | 140 |
| 602 | 20240806 | 092900 | 238413450 | 5680 | 5680 | 5680 | 5660 | 524 |
| 603 | 20240806 | 092800 | 235444620 | 5670 | 5670 | 5670 | 5670 | 9 |
| 604 | 20240806 | 092700 | 235393590 | 5660 | 5700 | 5710 | 5660 | 1450 |
| 605 | 20240806 | 092600 | 227144590 | 5750 | 5760 | 5770 | 5750 | 1002 |
| 606 | 20240806 | 092500 | 221373070 | 5760 | 5690 | 5760 | 5690 | 795 |
| 607 | 20240806 | 092400 | 216846770 | 5690 | 5680 | 5690 | 5650 | 1087 |
| 608 | 20240806 | 092300 | 210667610 | 5680 | 5660 | 5680 | 5660 | 819 |
| 609 | 20240806 | 092200 | 206030720 | 5670 | 5660 | 5670 | 5660 | 494 |
| 610 | 20240806 | 092100 | 203234660 | 5650 | 5650 | 5660 | 5650 | 2606 |
| 611 | 20240806 | 092000 | 188507080 | 5650 | 5640 | 5650 | 5640 | 864 |
| 612 | 20240806 | 091900 | 183633530 | 5640 | 5640 | 5640 | 5640 | 680 |
| 613 | 20240806 | 091800 | 179798330 | 5640 | 5630 | 5640 | 5630 | 351 |
| 614 | 20240806 | 091700 | 177822010 | 5640 | 5630 | 5640 | 5630 | 367 |
| 615 | 20240806 | 091600 | 175755740 | 5600 | 5600 | 5630 | 5600 | 1477 |
| 616 | 20240806 | 091500 | 167456940 | 5600 | 5600 | 5600 | 5600 | 18 |
| 617 | 20240806 | 091400 | 167356140 | 5600 | 5600 | 5610 | 5600 | 1203 |
| 618 | 20240806 | 091300 | 160617080 | 5600 | 5520 | 5600 | 5510 | 716 |
| 619 | 20240806 | 091200 | 156616510 | 5500 | 5570 | 5600 | 5500 | 956 |
| 620 | 20240806 | 091100 | 151300540 | 5570 | 5480 | 5570 | 5460 | 1906 |
| 621 | 20240806 | 091000 | 140839450 | 5480 | 5500 | 5500 | 5480 | 87 |
| 622 | 20240806 | 090900 | 140362310 | 5510 | 5520 | 5520 | 5490 | 2557 |
| 623 | 20240806 | 090800 | 126305940 | 5570 | 5580 | 5580 | 5570 | 2 |
| 624 | 20240806 | 090700 | 126294790 | 5580 | 5590 | 5590 | 5520 | 1652 |
| 625 | 20240806 | 090600 | 117131360 | 5590 | 5580 | 5590 | 5560 | 2947 |
| 626 | 20240806 | 090500 | 100699920 | 5610 | 5600 | 5610 | 5580 | 1660 |
| 627 | 20240806 | 090400 | 91401970 | 5580 | 5620 | 5620 | 5580 | 2541 |
| 628 | 20240806 | 090300 | 77174260 | 5630 | 5630 | 5630 | 5620 | 913 |
| 629 | 20240806 | 090200 | 72040080 | 5550 | 5470 | 5630 | 5470 | 3922 |
| 630 | 20240806 | 090100 | 50143680 | 5460 | 5630 | 5630 | 5450 | 468 |
| 631 | 20240806 | 090000 | 47590010 | 5440 | 5390 | 5440 | 5390 | 6608 |