31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 192700 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 2464 |
| 3 | 20240809 | 192600 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 4 | 20240809 | 192500 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 5 | 20240809 | 192400 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 6 | 20240809 | 192300 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 7 | 20240809 | 192200 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 8 | 20240809 | 192100 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 9 | 20240809 | 192000 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 10 | 20240809 | 191900 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 11 | 20240809 | 191800 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 12 | 20240809 | 191700 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 13 | 20240809 | 191600 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 14 | 20240809 | 191500 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 15 | 20240809 | 191400 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 16 | 20240809 | 191300 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 17 | 20240809 | 191200 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 18 | 20240809 | 191100 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 19 | 20240809 | 191000 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 20 | 20240809 | 190900 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 21 | 20240809 | 190800 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 22 | 20240809 | 190700 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 23 | 20240809 | 190600 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 24 | 20240809 | 190500 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 25 | 20240809 | 190400 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 26 | 20240809 | 190300 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 27 | 20240809 | 190200 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 28 | 20240809 | 190100 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 29 | 20240809 | 190000 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 30 | 20240809 | 185900 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 31 | 20240809 | 185800 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 32 | 20240809 | 185700 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 2464 |
| 33 | 20240809 | 185600 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 34 | 20240809 | 185500 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 35 | 20240809 | 185400 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 36 | 20240809 | 185300 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 37 | 20240809 | 185200 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 38 | 20240809 | 185100 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 39 | 20240809 | 185000 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 40 | 20240809 | 184900 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 41 | 20240809 | 184800 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 42 | 20240809 | 184700 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 43 | 20240809 | 184600 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 44 | 20240809 | 184500 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 45 | 20240809 | 184400 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 46 | 20240809 | 184300 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 47 | 20240809 | 184200 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 48 | 20240809 | 184100 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 49 | 20240809 | 184000 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 50 | 20240809 | 183900 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 51 | 20240809 | 183800 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 52 | 20240809 | 183700 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 53 | 20240809 | 183600 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 54 | 20240809 | 183500 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 55 | 20240809 | 183400 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 56 | 20240809 | 183300 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 57 | 20240809 | 183200 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 58 | 20240809 | 183100 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 59 | 20240809 | 183000 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 60 | 20240809 | 182900 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 61 | 20240809 | 182800 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 62 | 20240809 | 182700 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 2464 |
| 63 | 20240809 | 182600 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 64 | 20240809 | 182500 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 65 | 20240809 | 182400 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 66 | 20240809 | 182300 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 67 | 20240809 | 182200 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 68 | 20240809 | 182100 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 69 | 20240809 | 182000 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 70 | 20240809 | 181900 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 71 | 20240809 | 181800 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 72 | 20240809 | 181700 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 73 | 20240809 | 181600 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 74 | 20240809 | 181500 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 75 | 20240809 | 181400 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 76 | 20240809 | 181300 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 77 | 20240809 | 181200 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 78 | 20240809 | 181100 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 79 | 20240809 | 181000 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 80 | 20240809 | 180900 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 81 | 20240809 | 180800 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 82 | 20240809 | 180700 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 83 | 20240809 | 180600 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 84 | 20240809 | 180500 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 85 | 20240809 | 180400 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 86 | 20240809 | 180300 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 87 | 20240809 | 180200 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 88 | 20240809 | 180100 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 89 | 20240809 | 180000 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 90 | 20240809 | 175900 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 91 | 20240809 | 175800 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 92 | 20240809 | 175700 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 2464 |
| 93 | 20240809 | 175600 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 94 | 20240809 | 175500 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 95 | 20240809 | 175400 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 96 | 20240809 | 175300 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 97 | 20240809 | 175200 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 98 | 20240809 | 175100 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 99 | 20240809 | 175000 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 100 | 20240809 | 174900 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 101 | 20240809 | 174800 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 102 | 20240809 | 174700 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 103 | 20240809 | 174600 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 104 | 20240809 | 174500 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 105 | 20240809 | 174400 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 106 | 20240809 | 174300 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 107 | 20240809 | 174200 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 108 | 20240809 | 174100 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 109 | 20240809 | 174000 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 110 | 20240809 | 173900 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 111 | 20240809 | 173800 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 112 | 20240809 | 173700 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 113 | 20240809 | 173600 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 114 | 20240809 | 173500 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 115 | 20240809 | 173400 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 116 | 20240809 | 173300 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 117 | 20240809 | 173200 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 118 | 20240809 | 173100 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 119 | 20240809 | 173000 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 120 | 20240809 | 172900 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 121 | 20240809 | 172800 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 122 | 20240809 | 172700 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 2464 |
| 123 | 20240809 | 172600 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 124 | 20240809 | 172500 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 125 | 20240809 | 172400 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 126 | 20240809 | 172300 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 127 | 20240809 | 172200 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 128 | 20240809 | 172100 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 129 | 20240809 | 172000 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 130 | 20240809 | 171900 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 131 | 20240809 | 171800 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 132 | 20240809 | 171700 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 133 | 20240809 | 171600 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 134 | 20240809 | 171500 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 135 | 20240809 | 171400 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 136 | 20240809 | 171300 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 137 | 20240809 | 171200 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 138 | 20240809 | 171100 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 139 | 20240809 | 171000 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 140 | 20240809 | 170900 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 141 | 20240809 | 170800 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 142 | 20240809 | 170700 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 143 | 20240809 | 170600 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 144 | 20240809 | 170500 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 145 | 20240809 | 170400 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 146 | 20240809 | 170300 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 147 | 20240809 | 170200 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 148 | 20240809 | 170100 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 149 | 20240809 | 170000 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 150 | 20240809 | 165900 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 151 | 20240809 | 165800 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 152 | 20240809 | 165700 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 2464 |
| 153 | 20240809 | 165600 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 154 | 20240809 | 165500 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 155 | 20240809 | 165400 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 156 | 20240809 | 165300 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 157 | 20240809 | 165200 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 158 | 20240809 | 165100 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 159 | 20240809 | 165000 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 160 | 20240809 | 164900 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 161 | 20240809 | 164800 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 162 | 20240809 | 164700 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 163 | 20240809 | 164600 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 164 | 20240809 | 164500 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 165 | 20240809 | 164400 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 166 | 20240809 | 164300 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 167 | 20240809 | 164200 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 168 | 20240809 | 164100 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 169 | 20240809 | 164000 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 170 | 20240809 | 163900 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 171 | 20240809 | 163800 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 172 | 20240809 | 163700 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 173 | 20240809 | 163600 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 174 | 20240809 | 163500 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 175 | 20240809 | 163400 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 176 | 20240809 | 163300 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 177 | 20240809 | 163200 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 178 | 20240809 | 163100 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 179 | 20240809 | 163000 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 180 | 20240809 | 162900 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 181 | 20240809 | 162800 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 182 | 20240809 | 162700 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 2464 |
| 183 | 20240809 | 162600 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 184 | 20240809 | 162500 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 185 | 20240809 | 162400 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 186 | 20240809 | 162300 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 187 | 20240809 | 162200 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 188 | 20240809 | 162100 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 189 | 20240809 | 162000 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 190 | 20240809 | 161900 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 191 | 20240809 | 161800 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 192 | 20240809 | 161700 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 193 | 20240809 | 161600 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 194 | 20240809 | 161500 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 195 | 20240809 | 161400 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 196 | 20240809 | 161300 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 197 | 20240809 | 161200 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 198 | 20240809 | 161100 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 199 | 20240809 | 161000 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 200 | 20240809 | 160900 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 201 | 20240809 | 160800 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 202 | 20240809 | 160700 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 203 | 20240809 | 160600 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 204 | 20240809 | 160500 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 205 | 20240809 | 160400 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 206 | 20240809 | 160300 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 207 | 20240809 | 160200 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 208 | 20240809 | 160100 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 209 | 20240809 | 160000 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 210 | 20240809 | 155900 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 211 | 20240809 | 155800 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 212 | 20240809 | 155700 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 2464 |
| 213 | 20240809 | 155600 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 214 | 20240809 | 155500 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 215 | 20240809 | 155400 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 216 | 20240809 | 155300 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 217 | 20240809 | 155200 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 218 | 20240809 | 155100 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 219 | 20240809 | 155000 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 220 | 20240809 | 154900 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 221 | 20240809 | 154800 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 222 | 20240809 | 154700 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 223 | 20240809 | 154600 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 224 | 20240809 | 154500 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 225 | 20240809 | 154400 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 226 | 20240809 | 154300 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 227 | 20240809 | 154200 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 228 | 20240809 | 154100 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 229 | 20240809 | 154000 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 230 | 20240809 | 153900 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 231 | 20240809 | 153800 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 232 | 20240809 | 153700 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 233 | 20240809 | 153600 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 234 | 20240809 | 153500 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 235 | 20240809 | 153400 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 236 | 20240809 | 153300 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 237 | 20240809 | 153200 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 238 | 20240809 | 153100 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 0 |
| 239 | 20240809 | 153000 | 2169141180 | 6640 | 6640 | 6640 | 6640 | 2464 |
| 240 | 20240809 | 152900 | 2152780220 | 6630 | 6630 | 6630 | 6630 | 0 |
| 241 | 20240809 | 152800 | 2152780220 | 6630 | 6630 | 6630 | 6630 | 0 |
| 242 | 20240809 | 152700 | 2152780220 | 6630 | 6630 | 6630 | 6630 | 0 |
| 243 | 20240809 | 152600 | 2152780220 | 6630 | 6630 | 6630 | 6630 | 0 |
| 244 | 20240809 | 152500 | 2152780220 | 6630 | 6630 | 6630 | 6630 | 0 |
| 245 | 20240809 | 152400 | 2152780220 | 6630 | 6630 | 6630 | 6630 | 0 |
| 246 | 20240809 | 152300 | 2152780220 | 6630 | 6630 | 6630 | 6630 | 0 |
| 247 | 20240809 | 152200 | 2152780220 | 6630 | 6630 | 6630 | 6630 | 0 |
| 248 | 20240809 | 152100 | 2152780220 | 6630 | 6630 | 6630 | 6630 | 0 |
| 249 | 20240809 | 152000 | 2152780220 | 6630 | 6630 | 6630 | 6630 | 0 |
| 250 | 20240809 | 151900 | 2152780220 | 6630 | 6630 | 6630 | 6620 | 1065 |
| 251 | 20240809 | 151800 | 2145724850 | 6620 | 6640 | 6640 | 6620 | 2767 |
| 252 | 20240809 | 151700 | 2127377910 | 6650 | 6660 | 6660 | 6640 | 1562 |
| 253 | 20240809 | 151600 | 2117001380 | 6660 | 6660 | 6660 | 6660 | 150 |
| 254 | 20240809 | 151500 | 2116002380 | 6660 | 6640 | 6660 | 6640 | 142 |
| 255 | 20240809 | 151400 | 2115059410 | 6640 | 6640 | 6640 | 6640 | 159 |
| 256 | 20240809 | 151300 | 2114003650 | 6640 | 6640 | 6640 | 6630 | 151 |
| 257 | 20240809 | 151200 | 2113001060 | 6650 | 6640 | 6650 | 6640 | 226 |
| 258 | 20240809 | 151100 | 2111499920 | 6650 | 6650 | 6650 | 6650 | 310 |
| 259 | 20240809 | 151000 | 2109438420 | 6640 | 6630 | 6640 | 6630 | 187 |
| 260 | 20240809 | 150900 | 2108198130 | 6630 | 6620 | 6630 | 6620 | 443 |
| 261 | 20240809 | 150800 | 2105262610 | 6610 | 6630 | 6630 | 6610 | 1684 |
| 262 | 20240809 | 150700 | 2094118250 | 6630 | 6620 | 6630 | 6620 | 55 |
| 263 | 20240809 | 150600 | 2093753750 | 6620 | 6640 | 6650 | 6620 | 1384 |
| 264 | 20240809 | 150500 | 2084576170 | 6650 | 6660 | 6660 | 6650 | 524 |
| 265 | 20240809 | 150400 | 2081086530 | 6650 | 6660 | 6660 | 6640 | 719 |
| 266 | 20240809 | 150300 | 2076307270 | 6630 | 6640 | 6660 | 6630 | 406 |
| 267 | 20240809 | 150200 | 2073610440 | 6670 | 6660 | 6670 | 6640 | 1633 |
| 268 | 20240809 | 150100 | 2062754630 | 6660 | 6670 | 6680 | 6660 | 3092 |
| 269 | 20240809 | 150000 | 2042131270 | 6690 | 6680 | 6690 | 6670 | 1221 |
| 270 | 20240809 | 145900 | 2033979490 | 6680 | 6690 | 6690 | 6680 | 228 |
| 271 | 20240809 | 145800 | 2032456250 | 6700 | 6700 | 6700 | 6700 | 3 |
| 272 | 20240809 | 145700 | 2032436150 | 6700 | 6680 | 6700 | 6670 | 461 |
| 273 | 20240809 | 145600 | 2029354570 | 6680 | 6680 | 6680 | 6680 | 145 |
| 274 | 20240809 | 145500 | 2028385970 | 6680 | 6670 | 6680 | 6670 | 112 |
| 275 | 20240809 | 145400 | 2027638560 | 6670 | 6700 | 6700 | 6670 | 111 |
| 276 | 20240809 | 145300 | 2026897750 | 6700 | 6710 | 6710 | 6700 | 210 |
| 277 | 20240809 | 145200 | 2025489700 | 6710 | 6680 | 6720 | 6670 | 2313 |
| 278 | 20240809 | 145100 | 2009978140 | 6670 | 6680 | 6680 | 6670 | 704 |
| 279 | 20240809 | 145000 | 2005282370 | 6670 | 6670 | 6680 | 6670 | 105 |
| 280 | 20240809 | 144900 | 2004581510 | 6670 | 6670 | 6680 | 6670 | 313 |
| 281 | 20240809 | 144800 | 2002493100 | 6670 | 6660 | 6670 | 6660 | 1276 |
| 282 | 20240809 | 144700 | 1993984960 | 6660 | 6660 | 6660 | 6660 | 428 |
| 283 | 20240809 | 144600 | 1991134480 | 6670 | 6660 | 6670 | 6650 | 163 |
| 284 | 20240809 | 144500 | 1990050070 | 6650 | 6650 | 6670 | 6650 | 398 |
| 285 | 20240809 | 144400 | 1987400830 | 6650 | 6660 | 6660 | 6650 | 1030 |
| 286 | 20240809 | 144300 | 1980551030 | 6650 | 6650 | 6650 | 6650 | 177 |
| 287 | 20240809 | 144200 | 1979373980 | 6650 | 6650 | 6650 | 6650 | 179 |
| 288 | 20240809 | 144100 | 1978183630 | 6650 | 6660 | 6660 | 6650 | 152 |
| 289 | 20240809 | 144000 | 1977172810 | 6660 | 6650 | 6660 | 6650 | 311 |
| 290 | 20240809 | 143900 | 1975104480 | 6640 | 6640 | 6640 | 6640 | 254 |
| 291 | 20240809 | 143800 | 1973417920 | 6640 | 6650 | 6650 | 6640 | 237 |
| 292 | 20240809 | 143700 | 1971842630 | 6650 | 6640 | 6650 | 6640 | 259 |
| 293 | 20240809 | 143600 | 1970120580 | 6650 | 6650 | 6650 | 6650 | 55 |
| 294 | 20240809 | 143500 | 1969754830 | 6650 | 6650 | 6650 | 6650 | 397 |
| 295 | 20240809 | 143400 | 1967114780 | 6650 | 6650 | 6660 | 6650 | 526 |
| 296 | 20240809 | 143300 | 1963616830 | 6650 | 6650 | 6660 | 6650 | 401 |
| 297 | 20240809 | 143200 | 1960949080 | 6650 | 6650 | 6660 | 6650 | 235 |
| 298 | 20240809 | 143100 | 1959386060 | 6660 | 6650 | 6660 | 6640 | 830 |
| 299 | 20240809 | 143000 | 1953869810 | 6650 | 6640 | 6650 | 6640 | 199 |
| 300 | 20240809 | 142900 | 1952548440 | 6640 | 6630 | 6640 | 6630 | 386 |
| 301 | 20240809 | 142800 | 1949987230 | 6630 | 6630 | 6640 | 6630 | 55 |
| 302 | 20240809 | 142700 | 1949622330 | 6630 | 6630 | 6640 | 6630 | 420 |
| 303 | 20240809 | 142600 | 1946837550 | 6620 | 6620 | 6620 | 6620 | 0 |
| 304 | 20240809 | 142500 | 1946837550 | 6620 | 6650 | 6650 | 6620 | 2889 |
| 305 | 20240809 | 142400 | 1927708020 | 6650 | 6640 | 6650 | 6640 | 265 |
| 306 | 20240809 | 142300 | 1925947180 | 6650 | 6630 | 6650 | 6630 | 484 |
| 307 | 20240809 | 142200 | 1922734840 | 6620 | 6610 | 6620 | 6610 | 404 |
| 308 | 20240809 | 142100 | 1920060420 | 6610 | 6620 | 6620 | 6610 | 306 |
| 309 | 20240809 | 142000 | 1918037260 | 6610 | 6620 | 6620 | 6610 | 1926 |
| 310 | 20240809 | 141900 | 1905304370 | 6620 | 6630 | 6640 | 6620 | 1237 |
| 311 | 20240809 | 141800 | 1897114190 | 6630 | 6640 | 6650 | 6630 | 1545 |
| 312 | 20240809 | 141700 | 1886865670 | 6640 | 6640 | 6640 | 6640 | 3 |
| 313 | 20240809 | 141600 | 1886845750 | 6620 | 6620 | 6620 | 6620 | 0 |
| 314 | 20240809 | 141500 | 1886845750 | 6620 | 6660 | 6670 | 6620 | 647 |
| 315 | 20240809 | 141400 | 1882547140 | 6620 | 6630 | 6640 | 6620 | 2248 |
| 316 | 20240809 | 141300 | 1867642630 | 6620 | 6590 | 6620 | 6570 | 2683 |
| 317 | 20240809 | 141200 | 1849959000 | 6590 | 6570 | 6590 | 6570 | 54 |
| 318 | 20240809 | 141100 | 1849603730 | 6570 | 6560 | 6580 | 6560 | 495 |
| 319 | 20240809 | 141000 | 1846352560 | 6560 | 6560 | 6580 | 6560 | 604 |
| 320 | 20240809 | 140900 | 1842387750 | 6550 | 6560 | 6570 | 6550 | 3796 |
| 321 | 20240809 | 140800 | 1817508950 | 6550 | 6560 | 6570 | 6550 | 942 |
| 322 | 20240809 | 140700 | 1811332070 | 6570 | 6580 | 6580 | 6570 | 811 |
| 323 | 20240809 | 140600 | 1806001370 | 6570 | 6580 | 6580 | 6570 | 398 |
| 324 | 20240809 | 140500 | 1803384200 | 6580 | 6580 | 6590 | 6580 | 2176 |
| 325 | 20240809 | 140400 | 1789058750 | 6570 | 6590 | 6590 | 6570 | 927 |
| 326 | 20240809 | 140300 | 1782955990 | 6590 | 6600 | 6600 | 6580 | 1271 |
| 327 | 20240809 | 140200 | 1774584910 | 6600 | 6590 | 6600 | 6590 | 458 |
| 328 | 20240809 | 140100 | 1771566640 | 6600 | 6600 | 6600 | 6600 | 542 |
| 329 | 20240809 | 140000 | 1767989440 | 6600 | 6610 | 6610 | 6600 | 2925 |
| 330 | 20240809 | 135900 | 1748671190 | 6620 | 6630 | 6630 | 6620 | 716 |
| 331 | 20240809 | 135800 | 1743930070 | 6630 | 6640 | 6640 | 6630 | 1371 |
| 332 | 20240809 | 135700 | 1734833860 | 6640 | 6650 | 6660 | 6640 | 1326 |
| 333 | 20240809 | 135600 | 1726026660 | 6660 | 6650 | 6660 | 6650 | 661 |
| 334 | 20240809 | 135500 | 1721630910 | 6650 | 6650 | 6660 | 6650 | 519 |
| 335 | 20240809 | 135400 | 1718179470 | 6650 | 6640 | 6650 | 6640 | 495 |
| 336 | 20240809 | 135300 | 1714888450 | 6650 | 6650 | 6680 | 6650 | 1233 |
| 337 | 20240809 | 135200 | 1706681140 | 6650 | 6660 | 6660 | 6640 | 371 |
| 338 | 20240809 | 135100 | 1704214340 | 6650 | 6650 | 6650 | 6650 | 200 |
| 339 | 20240809 | 135000 | 1702884340 | 6660 | 6650 | 6660 | 6650 | 1597 |
| 340 | 20240809 | 134900 | 1692261690 | 6650 | 6660 | 6660 | 6650 | 2016 |
| 341 | 20240809 | 134800 | 1678846930 | 6680 | 6670 | 6680 | 6670 | 276 |
| 342 | 20240809 | 134700 | 1677005970 | 6670 | 6680 | 6680 | 6670 | 532 |
| 343 | 20240809 | 134600 | 1673457210 | 6680 | 6680 | 6680 | 6680 | 129 |
| 344 | 20240809 | 134500 | 1672595490 | 6680 | 6680 | 6680 | 6680 | 174 |
| 345 | 20240809 | 134400 | 1671433170 | 6680 | 6680 | 6680 | 6680 | 275 |
| 346 | 20240809 | 134300 | 1669596170 | 6680 | 6680 | 6680 | 6680 | 184 |
| 347 | 20240809 | 134200 | 1668367050 | 6690 | 6700 | 6710 | 6680 | 5954 |
| 348 | 20240809 | 134100 | 1628490410 | 6710 | 6710 | 6710 | 6710 | 6 |
| 349 | 20240809 | 134000 | 1628450150 | 6710 | 6710 | 6710 | 6710 | 985 |
| 350 | 20240809 | 133900 | 1621840800 | 6720 | 6720 | 6730 | 6720 | 365 |
| 351 | 20240809 | 133800 | 1619387970 | 6720 | 6710 | 6720 | 6710 | 242 |
| 352 | 20240809 | 133700 | 1617764140 | 6710 | 6710 | 6720 | 6710 | 169 |
| 353 | 20240809 | 133600 | 1616630140 | 6710 | 6710 | 6710 | 6710 | 53 |
| 354 | 20240809 | 133500 | 1616274510 | 6710 | 6720 | 6720 | 6710 | 12 |
| 355 | 20240809 | 133400 | 1616193980 | 6710 | 6720 | 6720 | 6710 | 367 |
| 356 | 20240809 | 133300 | 1613730960 | 6730 | 6720 | 6730 | 6720 | 66 |
| 357 | 20240809 | 133200 | 1613287430 | 6720 | 6710 | 6720 | 6710 | 367 |
| 358 | 20240809 | 133100 | 1610824850 | 6710 | 6730 | 6730 | 6710 | 1361 |
| 359 | 20240809 | 133000 | 1601691710 | 6720 | 6720 | 6720 | 6720 | 137 |
| 360 | 20240809 | 132900 | 1600771070 | 6730 | 6720 | 6730 | 6710 | 348 |
| 361 | 20240809 | 132800 | 1598435690 | 6710 | 6720 | 6730 | 6710 | 441 |
| 362 | 20240809 | 132700 | 1595470720 | 6720 | 6710 | 6720 | 6710 | 75 |
| 363 | 20240809 | 132600 | 1594966770 | 6710 | 6710 | 6710 | 6710 | 74 |
| 364 | 20240809 | 132500 | 1594470230 | 6710 | 6710 | 6710 | 6700 | 1912 |
| 365 | 20240809 | 132400 | 1581647200 | 6710 | 6730 | 6730 | 6710 | 5306 |
| 366 | 20240809 | 132300 | 1546008780 | 6740 | 6760 | 6760 | 6740 | 5343 |
| 367 | 20240809 | 132200 | 1509955030 | 6750 | 6760 | 6760 | 6750 | 580 |
| 368 | 20240809 | 132100 | 1506036170 | 6760 | 6760 | 6760 | 6750 | 934 |
| 369 | 20240809 | 132000 | 1499731260 | 6760 | 6760 | 6760 | 6760 | 191 |
| 370 | 20240809 | 131900 | 1498440100 | 6770 | 6760 | 6770 | 6760 | 230 |
| 371 | 20240809 | 131800 | 1496884950 | 6770 | 6760 | 6770 | 6750 | 1010 |
| 372 | 20240809 | 131700 | 1490060290 | 6770 | 6770 | 6770 | 6770 | 112 |
| 373 | 20240809 | 131600 | 1489302050 | 6770 | 6770 | 6770 | 6770 | 185 |
| 374 | 20240809 | 131500 | 1488049600 | 6770 | 6780 | 6780 | 6770 | 223 |
| 375 | 20240809 | 131400 | 1486539850 | 6780 | 6770 | 6780 | 6770 | 242 |
| 376 | 20240809 | 131300 | 1484900510 | 6770 | 6770 | 6770 | 6770 | 168 |
| 377 | 20240809 | 131200 | 1483763150 | 6770 | 6770 | 6770 | 6770 | 266 |
| 378 | 20240809 | 131100 | 1481962330 | 6780 | 6780 | 6780 | 6780 | 217 |
| 379 | 20240809 | 131000 | 1480491070 | 6770 | 6770 | 6770 | 6770 | 304 |
| 380 | 20240809 | 130900 | 1478432990 | 6770 | 6760 | 6770 | 6760 | 228 |
| 381 | 20240809 | 130800 | 1476891410 | 6770 | 6760 | 6770 | 6760 | 102 |
| 382 | 20240809 | 130700 | 1476201870 | 6770 | 6770 | 6770 | 6770 | 6 |
| 383 | 20240809 | 130600 | 1476161250 | 6770 | 6770 | 6770 | 6770 | 0 |
| 384 | 20240809 | 130500 | 1476161250 | 6770 | 6770 | 6780 | 6760 | 282 |
| 385 | 20240809 | 130400 | 1474249410 | 6750 | 6750 | 6750 | 6750 | 0 |
| 386 | 20240809 | 130300 | 1474249410 | 6750 | 6750 | 6750 | 6750 | 0 |
| 387 | 20240809 | 130200 | 1474249410 | 6750 | 6750 | 6750 | 6750 | 100 |
| 388 | 20240809 | 130100 | 1473574410 | 6750 | 6770 | 6770 | 6750 | 4130 |
| 389 | 20240809 | 130000 | 1445642110 | 6770 | 6780 | 6780 | 6770 | 3873 |
| 390 | 20240809 | 125900 | 1419387130 | 6790 | 6800 | 6800 | 6790 | 939 |
| 391 | 20240809 | 125800 | 1413010160 | 6800 | 6800 | 6800 | 6800 | 11 |
| 392 | 20240809 | 125700 | 1412935360 | 6810 | 6810 | 6810 | 6810 | 1000 |
| 393 | 20240809 | 125600 | 1406125360 | 6810 | 6810 | 6810 | 6810 | 0 |
| 394 | 20240809 | 125500 | 1406125360 | 6810 | 6810 | 6810 | 6810 | 0 |
| 395 | 20240809 | 125400 | 1406125360 | 6810 | 6810 | 6810 | 6810 | 5 |
| 396 | 20240809 | 125300 | 1406091310 | 6810 | 6810 | 6810 | 6810 | 1 |
| 397 | 20240809 | 125200 | 1406084500 | 6810 | 6790 | 6810 | 6780 | 401 |
| 398 | 20240809 | 125100 | 1403365680 | 6780 | 6790 | 6790 | 6780 | 3201 |
| 399 | 20240809 | 125000 | 1381635120 | 6790 | 6800 | 6800 | 6790 | 271 |
| 400 | 20240809 | 124900 | 1379793320 | 6820 | 6820 | 6820 | 6820 | 0 |
| 401 | 20240809 | 124800 | 1379793320 | 6820 | 6820 | 6820 | 6820 | 29 |
| 402 | 20240809 | 124700 | 1379595540 | 6800 | 6820 | 6820 | 6800 | 3762 |
| 403 | 20240809 | 124600 | 1353990830 | 6830 | 6830 | 6830 | 6830 | 0 |
| 404 | 20240809 | 124500 | 1353990830 | 6830 | 6820 | 6830 | 6820 | 3 |
| 405 | 20240809 | 124400 | 1353970350 | 6830 | 6820 | 6830 | 6820 | 203 |
| 406 | 20240809 | 124300 | 1352585860 | 6820 | 6820 | 6820 | 6820 | 23 |
| 407 | 20240809 | 124200 | 1352429000 | 6820 | 6820 | 6820 | 6820 | 31 |
| 408 | 20240809 | 124100 | 1352217580 | 6810 | 6820 | 6820 | 6810 | 2550 |
| 409 | 20240809 | 124000 | 1334843420 | 6830 | 6830 | 6830 | 6830 | 60 |
| 410 | 20240809 | 123900 | 1334433620 | 6840 | 6830 | 6840 | 6830 | 37 |
| 411 | 20240809 | 123800 | 1334180900 | 6820 | 6820 | 6820 | 6820 | 35 |
| 412 | 20240809 | 123700 | 1333942200 | 6820 | 6820 | 6820 | 6820 | 0 |
| 413 | 20240809 | 123600 | 1333942200 | 6820 | 6820 | 6820 | 6820 | 20 |
| 414 | 20240809 | 123500 | 1333805800 | 6840 | 6840 | 6840 | 6840 | 0 |
| 415 | 20240809 | 123400 | 1333805800 | 6840 | 6830 | 6840 | 6830 | 630 |
| 416 | 20240809 | 123300 | 1329498020 | 6840 | 6810 | 6840 | 6810 | 376 |
| 417 | 20240809 | 123200 | 1326931510 | 6810 | 6810 | 6810 | 6810 | 30 |
| 418 | 20240809 | 123100 | 1326727210 | 6810 | 6810 | 6810 | 6810 | 895 |
| 419 | 20240809 | 123000 | 1320632260 | 6810 | 6810 | 6810 | 6810 | 100 |
| 420 | 20240809 | 122900 | 1319951260 | 6810 | 6810 | 6810 | 6810 | 0 |
| 421 | 20240809 | 122800 | 1319951260 | 6810 | 6810 | 6810 | 6810 | 0 |
| 422 | 20240809 | 122700 | 1319951260 | 6810 | 6810 | 6810 | 6810 | 0 |
| 423 | 20240809 | 122600 | 1319951260 | 6810 | 6810 | 6810 | 6810 | 2 |
| 424 | 20240809 | 122500 | 1319937640 | 6810 | 6810 | 6810 | 6810 | 0 |
| 425 | 20240809 | 122400 | 1319937640 | 6810 | 6820 | 6820 | 6810 | 124 |
| 426 | 20240809 | 122300 | 1319092060 | 6830 | 6830 | 6830 | 6830 | 1 |
| 427 | 20240809 | 122200 | 1319085230 | 6830 | 6830 | 6830 | 6830 | 0 |
| 428 | 20240809 | 122100 | 1319085230 | 6830 | 6830 | 6830 | 6830 | 0 |
| 429 | 20240809 | 122000 | 1319085230 | 6830 | 6830 | 6830 | 6830 | 0 |
| 430 | 20240809 | 121900 | 1319085230 | 6830 | 6830 | 6830 | 6830 | 200 |
| 431 | 20240809 | 121800 | 1317719230 | 6830 | 6830 | 6830 | 6830 | 0 |
| 432 | 20240809 | 121700 | 1317719230 | 6830 | 6830 | 6830 | 6830 | 500 |
| 433 | 20240809 | 121600 | 1314304230 | 6820 | 6820 | 6820 | 6820 | 19 |
| 434 | 20240809 | 121500 | 1314174650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 435 | 20240809 | 121400 | 1314174650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 436 | 20240809 | 121300 | 1314174650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 437 | 20240809 | 121200 | 1314174650 | 6830 | 6820 | 6830 | 6820 | 251 |
| 438 | 20240809 | 121100 | 1312462320 | 6820 | 6820 | 6820 | 6820 | 0 |
| 439 | 20240809 | 121000 | 1312462320 | 6820 | 6820 | 6820 | 6820 | 1 |
| 440 | 20240809 | 120900 | 1312455500 | 6810 | 6810 | 6810 | 6810 | 0 |
| 441 | 20240809 | 120800 | 1312455500 | 6810 | 6810 | 6810 | 6810 | 0 |
| 442 | 20240809 | 120700 | 1312455500 | 6810 | 6810 | 6810 | 6810 | 100 |
| 443 | 20240809 | 120600 | 1311774500 | 6820 | 6820 | 6820 | 6820 | 0 |
| 444 | 20240809 | 120500 | 1311774500 | 6820 | 6820 | 6820 | 6820 | 0 |
| 445 | 20240809 | 120400 | 1311774500 | 6820 | 6820 | 6820 | 6820 | 0 |
| 446 | 20240809 | 120300 | 1311774500 | 6820 | 6820 | 6820 | 6820 | 7 |
| 447 | 20240809 | 120200 | 1311726760 | 6820 | 6820 | 6820 | 6820 | 1 |
| 448 | 20240809 | 120100 | 1311719940 | 6820 | 6820 | 6820 | 6820 | 0 |
| 449 | 20240809 | 120000 | 1311719940 | 6820 | 6820 | 6820 | 6820 | 1 |
| 450 | 20240809 | 115900 | 1311713120 | 6800 | 6800 | 6800 | 6800 | 200 |
| 451 | 20240809 | 115800 | 1310353120 | 6800 | 6810 | 6810 | 6800 | 3972 |
| 452 | 20240809 | 115700 | 1283337590 | 6850 | 6850 | 6850 | 6850 | 0 |
| 453 | 20240809 | 115600 | 1283337590 | 6850 | 6850 | 6850 | 6850 | 0 |
| 454 | 20240809 | 115500 | 1283337590 | 6850 | 6850 | 6850 | 6850 | 0 |
| 455 | 20240809 | 115400 | 1283337590 | 6850 | 6850 | 6850 | 6850 | 19 |
| 456 | 20240809 | 115300 | 1283207440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 457 | 20240809 | 115200 | 1283207440 | 6810 | 6820 | 6820 | 6810 | 11 |
| 458 | 20240809 | 115100 | 1283132430 | 6820 | 6820 | 6820 | 6820 | 0 |
| 459 | 20240809 | 115000 | 1283132430 | 6820 | 6820 | 6820 | 6820 | 0 |
| 460 | 20240809 | 114900 | 1283132430 | 6820 | 6810 | 6820 | 6810 | 697 |
| 461 | 20240809 | 114800 | 1278379030 | 6800 | 6810 | 6810 | 6800 | 2050 |
| 462 | 20240809 | 114700 | 1264438630 | 6820 | 6810 | 6820 | 6810 | 560 |
| 463 | 20240809 | 114600 | 1260620030 | 6810 | 6810 | 6810 | 6810 | 9 |
| 464 | 20240809 | 114500 | 1260558740 | 6810 | 6810 | 6810 | 6810 | 167 |
| 465 | 20240809 | 114400 | 1259421470 | 6810 | 6810 | 6810 | 6810 | 443 |
| 466 | 20240809 | 114300 | 1256404640 | 6820 | 6820 | 6820 | 6820 | 1 |
| 467 | 20240809 | 114200 | 1256397820 | 6800 | 6800 | 6800 | 6800 | 2 |
| 468 | 20240809 | 114100 | 1256384220 | 6800 | 6820 | 6820 | 6800 | 1033 |
| 469 | 20240809 | 114000 | 1249357240 | 6830 | 6820 | 6830 | 6820 | 18 |
| 470 | 20240809 | 113900 | 1249234470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 471 | 20240809 | 113800 | 1249234470 | 6820 | 6830 | 6830 | 6820 | 1369 |
| 472 | 20240809 | 113700 | 1239886690 | 6840 | 6840 | 6840 | 6840 | 10 |
| 473 | 20240809 | 113600 | 1239818290 | 6840 | 6840 | 6840 | 6840 | 17 |
| 474 | 20240809 | 113500 | 1239702010 | 6830 | 6830 | 6830 | 6830 | 11 |
| 475 | 20240809 | 113400 | 1239626880 | 6840 | 6840 | 6840 | 6840 | 38 |
| 476 | 20240809 | 113300 | 1239366960 | 6840 | 6840 | 6840 | 6840 | 23 |
| 477 | 20240809 | 113200 | 1239209640 | 6830 | 6830 | 6830 | 6830 | 0 |
| 478 | 20240809 | 113100 | 1239209640 | 6830 | 6830 | 6830 | 6830 | 1 |
| 479 | 20240809 | 113000 | 1239202810 | 6820 | 6820 | 6820 | 6820 | 42 |
| 480 | 20240809 | 112900 | 1238916370 | 6810 | 6810 | 6810 | 6810 | 15 |
| 481 | 20240809 | 112800 | 1238814220 | 6810 | 6810 | 6810 | 6810 | 0 |
| 482 | 20240809 | 112700 | 1238814220 | 6810 | 6820 | 6820 | 6810 | 2 |
| 483 | 20240809 | 112600 | 1238800590 | 6820 | 6820 | 6820 | 6820 | 0 |
| 484 | 20240809 | 112500 | 1238800590 | 6820 | 6820 | 6820 | 6820 | 80 |
| 485 | 20240809 | 112400 | 1238254990 | 6830 | 6810 | 6830 | 6810 | 4 |
| 486 | 20240809 | 112300 | 1238227730 | 6830 | 6820 | 6830 | 6810 | 808 |
| 487 | 20240809 | 112200 | 1232709460 | 6830 | 6830 | 6830 | 6830 | 1 |
| 488 | 20240809 | 112100 | 1232702630 | 6830 | 6830 | 6830 | 6830 | 1 |
| 489 | 20240809 | 112000 | 1232695800 | 6810 | 6820 | 6820 | 6810 | 100 |
| 490 | 20240809 | 111900 | 1232013830 | 6820 | 6820 | 6820 | 6820 | 100 |
| 491 | 20240809 | 111800 | 1231331830 | 6810 | 6810 | 6810 | 6810 | 0 |
| 492 | 20240809 | 111700 | 1231331830 | 6810 | 6820 | 6820 | 6810 | 103 |
| 493 | 20240809 | 111600 | 1230629380 | 6820 | 6850 | 6850 | 6820 | 1829 |
| 494 | 20240809 | 111500 | 1218109280 | 6850 | 6810 | 6850 | 6810 | 1724 |
| 495 | 20240809 | 111400 | 1206304380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 496 | 20240809 | 111300 | 1206304380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 497 | 20240809 | 111200 | 1206304380 | 6800 | 6800 | 6800 | 6800 | 840 |
| 498 | 20240809 | 111100 | 1200592380 | 6830 | 6830 | 6830 | 6830 | 2 |
| 499 | 20240809 | 111000 | 1200578720 | 6840 | 6810 | 6840 | 6810 | 5 |
| 500 | 20240809 | 110900 | 1200544570 | 6800 | 6800 | 6800 | 6800 | 0 |
| 501 | 20240809 | 110800 | 1200544570 | 6800 | 6800 | 6800 | 6800 | 188 |
| 502 | 20240809 | 110700 | 1199266170 | 6790 | 6800 | 6800 | 6790 | 131 |
| 503 | 20240809 | 110600 | 1198376370 | 6800 | 6800 | 6800 | 6800 | 82 |
| 504 | 20240809 | 110500 | 1197818770 | 6790 | 6790 | 6790 | 6790 | 62 |
| 505 | 20240809 | 110400 | 1197397790 | 6790 | 6790 | 6790 | 6790 | 100 |
| 506 | 20240809 | 110300 | 1196718790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 507 | 20240809 | 110200 | 1196718790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 508 | 20240809 | 110100 | 1196718790 | 6790 | 6790 | 6790 | 6790 | 644 |
| 509 | 20240809 | 110000 | 1192346030 | 6790 | 6810 | 6810 | 6790 | 1296 |
| 510 | 20240809 | 105900 | 1183543920 | 6810 | 6810 | 6810 | 6810 | 189 |
| 511 | 20240809 | 105800 | 1182256830 | 6800 | 6800 | 6800 | 6800 | 21 |
| 512 | 20240809 | 105700 | 1182114030 | 6810 | 6810 | 6810 | 6810 | 184 |
| 513 | 20240809 | 105600 | 1180860990 | 6810 | 6810 | 6810 | 6810 | 2 |
| 514 | 20240809 | 105500 | 1180847370 | 6810 | 6810 | 6810 | 6790 | 759 |
| 515 | 20240809 | 105400 | 1175691740 | 6790 | 6790 | 6790 | 6790 | 501 |
| 516 | 20240809 | 105300 | 1172289950 | 6790 | 6800 | 6800 | 6790 | 989 |
| 517 | 20240809 | 105200 | 1165569490 | 6800 | 6800 | 6800 | 6800 | 1 |
| 518 | 20240809 | 105100 | 1165562690 | 6800 | 6800 | 6800 | 6800 | 1111 |
| 519 | 20240809 | 105000 | 1158007890 | 6810 | 6810 | 6810 | 6810 | 0 |
| 520 | 20240809 | 104900 | 1158007890 | 6810 | 6810 | 6810 | 6810 | 0 |
| 521 | 20240809 | 104800 | 1158007890 | 6810 | 6810 | 6810 | 6810 | 205 |
| 522 | 20240809 | 104700 | 1156611840 | 6810 | 6800 | 6810 | 6800 | 880 |
| 523 | 20240809 | 104600 | 1150626330 | 6800 | 6800 | 6800 | 6800 | 0 |
| 524 | 20240809 | 104500 | 1150626330 | 6800 | 6810 | 6810 | 6800 | 1090 |
| 525 | 20240809 | 104400 | 1143213430 | 6810 | 6800 | 6810 | 6800 | 171 |
| 526 | 20240809 | 104300 | 1142050530 | 6840 | 6840 | 6840 | 6800 | 208 |
| 527 | 20240809 | 104200 | 1140635720 | 6800 | 6840 | 6840 | 6800 | 249 |
| 528 | 20240809 | 104100 | 1138935180 | 6840 | 6840 | 6840 | 6840 | 0 |
| 529 | 20240809 | 104000 | 1138935180 | 6840 | 6830 | 6840 | 6830 | 2 |
| 530 | 20240809 | 103900 | 1138921510 | 6800 | 6800 | 6800 | 6800 | 9500 |
| 531 | 20240809 | 103800 | 1074321510 | 6800 | 6800 | 6800 | 6800 | 130 |
| 532 | 20240809 | 103700 | 1073437510 | 6800 | 6800 | 6800 | 6800 | 155 |
| 533 | 20240809 | 103600 | 1072383510 | 6800 | 6810 | 6810 | 6800 | 520 |
| 534 | 20240809 | 103500 | 1068847010 | 6820 | 6820 | 6820 | 6820 | 68 |
| 535 | 20240809 | 103400 | 1068383250 | 6820 | 6820 | 6820 | 6820 | 0 |
| 536 | 20240809 | 103300 | 1068383250 | 6820 | 6820 | 6820 | 6820 | 88 |
| 537 | 20240809 | 103200 | 1067783090 | 6820 | 6820 | 6820 | 6820 | 10 |
| 538 | 20240809 | 103100 | 1067714890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 539 | 20240809 | 103000 | 1067714890 | 6840 | 6830 | 6840 | 6830 | 250 |
| 540 | 20240809 | 102900 | 1066004910 | 6840 | 6840 | 6840 | 6840 | 1 |
| 541 | 20240809 | 102800 | 1065998070 | 6840 | 6830 | 6840 | 6800 | 609 |
| 542 | 20240809 | 102700 | 1061835690 | 6800 | 6800 | 6800 | 6800 | 1092 |
| 543 | 20240809 | 102600 | 1054410090 | 6810 | 6810 | 6810 | 6810 | 241 |
| 544 | 20240809 | 102500 | 1052768880 | 6820 | 6820 | 6820 | 6820 | 70 |
| 545 | 20240809 | 102400 | 1052291480 | 6820 | 6820 | 6820 | 6820 | 24 |
| 546 | 20240809 | 102300 | 1052127800 | 6820 | 6850 | 6850 | 6820 | 355 |
| 547 | 20240809 | 102200 | 1049705830 | 6830 | 6840 | 6840 | 6830 | 630 |
| 548 | 20240809 | 102100 | 1045396640 | 6840 | 6840 | 6840 | 6830 | 546 |
| 549 | 20240809 | 102000 | 1041665180 | 6830 | 6820 | 6830 | 6820 | 236 |
| 550 | 20240809 | 101900 | 1040054100 | 6820 | 6800 | 6820 | 6800 | 694 |
| 551 | 20240809 | 101800 | 1035334780 | 6800 | 6800 | 6800 | 6800 | 831 |
| 552 | 20240809 | 101700 | 1029683980 | 6790 | 6780 | 6800 | 6780 | 719 |
| 553 | 20240809 | 101600 | 1024804970 | 6770 | 6780 | 6800 | 6770 | 4473 |
| 554 | 20240809 | 101500 | 994474430 | 6780 | 6780 | 6780 | 6780 | 65 |
| 555 | 20240809 | 101400 | 994033730 | 6780 | 6840 | 6840 | 6770 | 22480 |
| 556 | 20240809 | 101300 | 841314090 | 6830 | 6830 | 6830 | 6830 | 283 |
| 557 | 20240809 | 101200 | 839381200 | 6820 | 6830 | 6830 | 6820 | 432 |
| 558 | 20240809 | 101100 | 836430790 | 6840 | 6820 | 6840 | 6820 | 6 |
| 559 | 20240809 | 101000 | 836389840 | 6820 | 6820 | 6820 | 6820 | 9 |
| 560 | 20240809 | 100900 | 836328460 | 6820 | 6830 | 6830 | 6820 | 30 |
| 561 | 20240809 | 100800 | 836123820 | 6820 | 6850 | 6850 | 6820 | 2342 |
| 562 | 20240809 | 100700 | 820090220 | 6860 | 6860 | 6860 | 6860 | 393 |
| 563 | 20240809 | 100600 | 817394240 | 6870 | 6870 | 6870 | 6870 | 29 |
| 564 | 20240809 | 100500 | 817195010 | 6880 | 6880 | 6880 | 6880 | 3649 |
| 565 | 20240809 | 100400 | 792089890 | 6880 | 6880 | 6890 | 6860 | 1400 |
| 566 | 20240809 | 100300 | 782469150 | 6900 | 6900 | 6900 | 6900 | 207 |
| 567 | 20240809 | 100200 | 781040850 | 6900 | 6900 | 6900 | 6900 | 65 |
| 568 | 20240809 | 100100 | 780592350 | 6880 | 6890 | 6900 | 6880 | 612 |
| 569 | 20240809 | 100000 | 776378270 | 6890 | 6900 | 6900 | 6890 | 1505 |
| 570 | 20240809 | 095900 | 765993880 | 6900 | 6920 | 6920 | 6900 | 1314 |
| 571 | 20240809 | 095800 | 756927260 | 6900 | 6880 | 6920 | 6870 | 4002 |
| 572 | 20240809 | 095700 | 729402530 | 6880 | 6930 | 6930 | 6880 | 12 |
| 573 | 20240809 | 095600 | 729319820 | 6930 | 6870 | 6930 | 6850 | 2491 |
| 574 | 20240809 | 095500 | 712218620 | 6910 | 6900 | 6910 | 6860 | 4205 |
| 575 | 20240809 | 095400 | 683256170 | 6900 | 6920 | 6940 | 6900 | 321 |
| 576 | 20240809 | 095300 | 681037590 | 6920 | 6930 | 6930 | 6920 | 3 |
| 577 | 20240809 | 095200 | 681016820 | 6920 | 6920 | 6920 | 6920 | 0 |
| 578 | 20240809 | 095100 | 681016820 | 6920 | 6920 | 6920 | 6890 | 9333 |
| 579 | 20240809 | 095000 | 616643740 | 6960 | 6950 | 6960 | 6940 | 2152 |
| 580 | 20240809 | 094900 | 601674750 | 6940 | 6910 | 6940 | 6910 | 188 |
| 581 | 20240809 | 094800 | 600373990 | 6910 | 6940 | 6950 | 6910 | 481 |
| 582 | 20240809 | 094700 | 597047240 | 6950 | 6950 | 6950 | 6950 | 1050 |
| 583 | 20240809 | 094600 | 589749740 | 6950 | 6900 | 6950 | 6900 | 2721 |
| 584 | 20240809 | 094500 | 570877990 | 6900 | 6940 | 6940 | 6900 | 2292 |
| 585 | 20240809 | 094400 | 555048980 | 6930 | 6930 | 6930 | 6930 | 70 |
| 586 | 20240809 | 094300 | 554563880 | 6940 | 6940 | 6940 | 6940 | 30 |
| 587 | 20240809 | 094200 | 554355680 | 6940 | 6950 | 6950 | 6940 | 194 |
| 588 | 20240809 | 094100 | 553008520 | 6960 | 6970 | 6970 | 6950 | 481 |
| 589 | 20240809 | 094000 | 549660820 | 6970 | 7010 | 7010 | 6970 | 3239 |
| 590 | 20240809 | 093900 | 527063650 | 7000 | 6980 | 7000 | 6980 | 1916 |
| 591 | 20240809 | 093800 | 513655860 | 6990 | 7000 | 7000 | 6980 | 1970 |
| 592 | 20240809 | 093700 | 499888560 | 7000 | 7000 | 7000 | 6990 | 1224 |
| 593 | 20240809 | 093600 | 491325040 | 7010 | 6980 | 7010 | 6980 | 1604 |
| 594 | 20240809 | 093500 | 480081120 | 6980 | 6980 | 6980 | 6980 | 77 |
| 595 | 20240809 | 093400 | 479543660 | 7030 | 6980 | 7030 | 6970 | 4080 |
| 596 | 20240809 | 093300 | 450976930 | 6980 | 6980 | 6980 | 6980 | 450 |
| 597 | 20240809 | 093200 | 447835930 | 6980 | 6980 | 6980 | 6980 | 963 |
| 598 | 20240809 | 093100 | 441114190 | 6990 | 6990 | 7000 | 6990 | 578 |
| 599 | 20240809 | 093000 | 437073930 | 6990 | 7000 | 7000 | 6990 | 874 |
| 600 | 20240809 | 092900 | 430961670 | 7000 | 7010 | 7010 | 6990 | 356 |
| 601 | 20240809 | 092800 | 428469590 | 7010 | 6980 | 7010 | 6980 | 1637 |
| 602 | 20240809 | 092700 | 417008740 | 6980 | 6980 | 6980 | 6970 | 674 |
| 603 | 20240809 | 092600 | 412304240 | 6980 | 6980 | 6980 | 6980 | 221 |
| 604 | 20240809 | 092500 | 410761660 | 6980 | 7030 | 7030 | 6980 | 7504 |
| 605 | 20240809 | 092400 | 358247290 | 7020 | 7010 | 7020 | 7000 | 1566 |
| 606 | 20240809 | 092300 | 347260700 | 7000 | 7030 | 7030 | 7000 | 872 |
| 607 | 20240809 | 092200 | 341149320 | 7020 | 7040 | 7060 | 7020 | 3162 |
| 608 | 20240809 | 092100 | 318882160 | 7040 | 7040 | 7040 | 7040 | 10 |
| 609 | 20240809 | 092000 | 318811760 | 7050 | 7030 | 7060 | 7030 | 3927 |
| 610 | 20240809 | 091900 | 291145450 | 7020 | 7020 | 7020 | 7020 | 773 |
| 611 | 20240809 | 091800 | 285718990 | 7020 | 7020 | 7020 | 7020 | 134 |
| 612 | 20240809 | 091700 | 284778310 | 7020 | 7020 | 7020 | 7000 | 1383 |
| 613 | 20240809 | 091600 | 275078020 | 7020 | 7020 | 7020 | 7020 | 202 |
| 614 | 20240809 | 091500 | 273659980 | 7010 | 7000 | 7010 | 7000 | 383 |
| 615 | 20240809 | 091400 | 270975830 | 7000 | 7020 | 7020 | 7000 | 396 |
| 616 | 20240809 | 091300 | 268201680 | 7010 | 7010 | 7020 | 7000 | 1226 |
| 617 | 20240809 | 091200 | 259618640 | 7000 | 7020 | 7020 | 7000 | 2614 |
| 618 | 20240809 | 091100 | 241292460 | 7020 | 7040 | 7080 | 7020 | 1453 |
| 619 | 20240809 | 091000 | 231079720 | 7040 | 7090 | 7100 | 7030 | 3896 |
| 620 | 20240809 | 090900 | 203469010 | 7060 | 7090 | 7100 | 7060 | 977 |
| 621 | 20240809 | 090800 | 196539840 | 7090 | 7030 | 7090 | 7030 | 12840 |
| 622 | 20240809 | 090700 | 106108200 | 7010 | 7020 | 7020 | 7010 | 549 |
| 623 | 20240809 | 090600 | 102259410 | 7020 | 7020 | 7020 | 7020 | 1559 |
| 624 | 20240809 | 090500 | 91315230 | 7020 | 7020 | 7020 | 7020 | 112 |
| 625 | 20240809 | 090400 | 90528990 | 7030 | 7030 | 7040 | 7020 | 1646 |
| 626 | 20240809 | 090300 | 78960180 | 7020 | 7020 | 7040 | 7020 | 2659 |
| 627 | 20240809 | 090200 | 60259790 | 7020 | 7020 | 7040 | 7010 | 681 |
| 628 | 20240809 | 090100 | 55482370 | 7020 | 7110 | 7110 | 7010 | 1275 |
| 629 | 20240809 | 090000 | 46526250 | 7090 | 7000 | 7130 | 7000 | 6627 |