32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 190900 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 6517 |
| 3 | 20240805 | 190800 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 4 | 20240805 | 190700 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 5 | 20240805 | 190600 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 6 | 20240805 | 190500 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 7 | 20240805 | 190400 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 8 | 20240805 | 190300 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 9 | 20240805 | 190200 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 10 | 20240805 | 190100 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 11 | 20240805 | 190000 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 12 | 20240805 | 185900 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 13 | 20240805 | 185800 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 14 | 20240805 | 185700 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 15 | 20240805 | 185600 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 16 | 20240805 | 185500 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 17 | 20240805 | 185400 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 18 | 20240805 | 185300 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 19 | 20240805 | 185200 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 20 | 20240805 | 185100 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 21 | 20240805 | 185000 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 22 | 20240805 | 184900 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 23 | 20240805 | 184800 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 24 | 20240805 | 184700 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 25 | 20240805 | 184600 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 26 | 20240805 | 184500 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 27 | 20240805 | 184400 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 28 | 20240805 | 184300 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 29 | 20240805 | 184200 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 30 | 20240805 | 184100 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 31 | 20240805 | 184000 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 32 | 20240805 | 183900 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 6517 |
| 33 | 20240805 | 183800 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 34 | 20240805 | 183700 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 35 | 20240805 | 183600 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 36 | 20240805 | 183500 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 37 | 20240805 | 183400 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 38 | 20240805 | 183300 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 39 | 20240805 | 183200 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 40 | 20240805 | 183100 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 41 | 20240805 | 183000 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 42 | 20240805 | 182900 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 43 | 20240805 | 182800 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 44 | 20240805 | 182700 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 45 | 20240805 | 182600 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 46 | 20240805 | 182500 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 47 | 20240805 | 182400 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 48 | 20240805 | 182300 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 49 | 20240805 | 182200 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 50 | 20240805 | 182100 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 51 | 20240805 | 182000 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 52 | 20240805 | 181900 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 53 | 20240805 | 181800 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 54 | 20240805 | 181700 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 55 | 20240805 | 181600 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 56 | 20240805 | 181500 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 57 | 20240805 | 181400 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 58 | 20240805 | 181300 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 59 | 20240805 | 181200 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 60 | 20240805 | 181100 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 61 | 20240805 | 181000 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 62 | 20240805 | 180900 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 6517 |
| 63 | 20240805 | 180800 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 64 | 20240805 | 180700 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 65 | 20240805 | 180600 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 66 | 20240805 | 180500 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 67 | 20240805 | 180400 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 68 | 20240805 | 180300 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 69 | 20240805 | 180200 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 70 | 20240805 | 180100 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 71 | 20240805 | 180000 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 72 | 20240805 | 175900 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 73 | 20240805 | 175800 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 74 | 20240805 | 175700 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 75 | 20240805 | 175600 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 76 | 20240805 | 175500 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 77 | 20240805 | 175400 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 78 | 20240805 | 175300 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 79 | 20240805 | 175200 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 80 | 20240805 | 175100 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 81 | 20240805 | 175000 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 82 | 20240805 | 174900 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 83 | 20240805 | 174800 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 84 | 20240805 | 174700 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 85 | 20240805 | 174600 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 86 | 20240805 | 174500 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 87 | 20240805 | 174400 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 88 | 20240805 | 174300 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 89 | 20240805 | 174200 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 90 | 20240805 | 174100 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 91 | 20240805 | 174000 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 92 | 20240805 | 173900 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 6517 |
| 93 | 20240805 | 173800 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 94 | 20240805 | 173700 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 95 | 20240805 | 173600 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 96 | 20240805 | 173500 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 97 | 20240805 | 173400 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 98 | 20240805 | 173300 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 99 | 20240805 | 173200 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 100 | 20240805 | 173100 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 101 | 20240805 | 173000 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 102 | 20240805 | 172900 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 103 | 20240805 | 172800 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 104 | 20240805 | 172700 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 105 | 20240805 | 172600 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 106 | 20240805 | 172500 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 107 | 20240805 | 172400 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 108 | 20240805 | 172300 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 109 | 20240805 | 172200 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 110 | 20240805 | 172100 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 111 | 20240805 | 172000 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 112 | 20240805 | 171900 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 113 | 20240805 | 171800 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 114 | 20240805 | 171700 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 115 | 20240805 | 171600 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 116 | 20240805 | 171500 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 117 | 20240805 | 171400 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 118 | 20240805 | 171300 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 119 | 20240805 | 171200 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 120 | 20240805 | 171100 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 121 | 20240805 | 171000 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 122 | 20240805 | 170900 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 6517 |
| 123 | 20240805 | 170800 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 124 | 20240805 | 170700 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 125 | 20240805 | 170600 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 126 | 20240805 | 170500 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 127 | 20240805 | 170400 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 128 | 20240805 | 170300 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 129 | 20240805 | 170200 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 130 | 20240805 | 170100 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 131 | 20240805 | 170000 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 132 | 20240805 | 165900 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 133 | 20240805 | 165800 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 134 | 20240805 | 165700 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 135 | 20240805 | 165600 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 136 | 20240805 | 165500 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 137 | 20240805 | 165400 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 138 | 20240805 | 165300 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 139 | 20240805 | 165200 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 140 | 20240805 | 165100 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 141 | 20240805 | 165000 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 142 | 20240805 | 164900 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 143 | 20240805 | 164800 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 144 | 20240805 | 164700 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 145 | 20240805 | 164600 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 146 | 20240805 | 164500 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 147 | 20240805 | 164400 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 148 | 20240805 | 164300 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 149 | 20240805 | 164200 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 150 | 20240805 | 164100 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 151 | 20240805 | 164000 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 152 | 20240805 | 163900 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 6517 |
| 153 | 20240805 | 163800 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 154 | 20240805 | 163700 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 155 | 20240805 | 163600 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 156 | 20240805 | 163500 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 157 | 20240805 | 163400 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 158 | 20240805 | 163300 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 159 | 20240805 | 163200 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 160 | 20240805 | 163100 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 161 | 20240805 | 163000 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 162 | 20240805 | 162900 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 163 | 20240805 | 162800 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 164 | 20240805 | 162700 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 165 | 20240805 | 162600 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 166 | 20240805 | 162500 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 167 | 20240805 | 162400 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 168 | 20240805 | 162300 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 169 | 20240805 | 162200 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 170 | 20240805 | 162100 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 171 | 20240805 | 162000 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 172 | 20240805 | 161900 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 173 | 20240805 | 161800 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 174 | 20240805 | 161700 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 175 | 20240805 | 161600 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 176 | 20240805 | 161500 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 177 | 20240805 | 161400 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 178 | 20240805 | 161300 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 179 | 20240805 | 161200 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 180 | 20240805 | 161100 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 181 | 20240805 | 161000 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 182 | 20240805 | 160900 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 6517 |
| 183 | 20240805 | 160800 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 184 | 20240805 | 160700 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 185 | 20240805 | 160600 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 186 | 20240805 | 160500 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 187 | 20240805 | 160400 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 188 | 20240805 | 160300 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 189 | 20240805 | 160200 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 190 | 20240805 | 160100 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 191 | 20240805 | 160000 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 192 | 20240805 | 155900 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 193 | 20240805 | 155800 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 194 | 20240805 | 155700 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 195 | 20240805 | 155600 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 196 | 20240805 | 155500 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 197 | 20240805 | 155400 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 198 | 20240805 | 155300 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 199 | 20240805 | 155200 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 200 | 20240805 | 155100 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 201 | 20240805 | 155000 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 202 | 20240805 | 154900 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 203 | 20240805 | 154800 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 204 | 20240805 | 154700 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 205 | 20240805 | 154600 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 206 | 20240805 | 154500 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 207 | 20240805 | 154400 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 208 | 20240805 | 154300 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 209 | 20240805 | 154200 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 210 | 20240805 | 154100 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 211 | 20240805 | 154000 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 212 | 20240805 | 153900 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 6517 |
| 213 | 20240805 | 153800 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 214 | 20240805 | 153700 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 215 | 20240805 | 153600 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 216 | 20240805 | 153500 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 217 | 20240805 | 153400 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 218 | 20240805 | 153300 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 219 | 20240805 | 153200 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 220 | 20240805 | 153100 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 0 |
| 221 | 20240805 | 153000 | 3195915310 | 12000 | 12000 | 12000 | 12000 | 6517 |
| 222 | 20240805 | 152900 | 3117711310 | 12100 | 12100 | 12100 | 12100 | 0 |
| 223 | 20240805 | 152800 | 3117711310 | 12100 | 12100 | 12100 | 12100 | 0 |
| 224 | 20240805 | 152700 | 3117711310 | 12100 | 12100 | 12100 | 12100 | 0 |
| 225 | 20240805 | 152600 | 3117711310 | 12100 | 12100 | 12100 | 12100 | 0 |
| 226 | 20240805 | 152500 | 3117711310 | 12100 | 12100 | 12100 | 12100 | 0 |
| 227 | 20240805 | 152400 | 3117711310 | 12100 | 12100 | 12100 | 12100 | 0 |
| 228 | 20240805 | 152300 | 3117711310 | 12100 | 12100 | 12100 | 12100 | 0 |
| 229 | 20240805 | 152200 | 3117711310 | 12100 | 12100 | 12100 | 12100 | 0 |
| 230 | 20240805 | 152100 | 3117711310 | 12100 | 12100 | 12100 | 12100 | 0 |
| 231 | 20240805 | 152000 | 3117711310 | 12100 | 12100 | 12100 | 12100 | 0 |
| 232 | 20240805 | 151900 | 3117711310 | 12100 | 12080 | 12100 | 12070 | 679 |
| 233 | 20240805 | 151800 | 3109508090 | 12080 | 12080 | 12100 | 12070 | 474 |
| 234 | 20240805 | 151700 | 3103779610 | 12080 | 12120 | 12140 | 12070 | 1369 |
| 235 | 20240805 | 151600 | 3087195730 | 12120 | 12120 | 12160 | 12020 | 1528 |
| 236 | 20240805 | 151500 | 3068721830 | 12040 | 12090 | 12090 | 12040 | 949 |
| 237 | 20240805 | 151400 | 3057277150 | 12060 | 12020 | 12070 | 12020 | 536 |
| 238 | 20240805 | 151300 | 3050816590 | 12000 | 11980 | 12060 | 11960 | 1269 |
| 239 | 20240805 | 151200 | 3035598230 | 11960 | 11920 | 12030 | 11920 | 1541 |
| 240 | 20240805 | 151100 | 3017105870 | 11920 | 12000 | 12000 | 11900 | 311 |
| 241 | 20240805 | 151000 | 3013385210 | 12000 | 11880 | 12050 | 11880 | 1665 |
| 242 | 20240805 | 150900 | 2993411690 | 11890 | 11950 | 11950 | 11880 | 4817 |
| 243 | 20240805 | 150800 | 2936068820 | 11910 | 12050 | 12050 | 11870 | 449 |
| 244 | 20240805 | 150700 | 2930700050 | 12060 | 12060 | 12090 | 12000 | 454 |
| 245 | 20240805 | 150600 | 2925233640 | 12090 | 12080 | 12100 | 12060 | 1189 |
| 246 | 20240805 | 150500 | 2910880040 | 12080 | 12080 | 12130 | 12010 | 363 |
| 247 | 20240805 | 150400 | 2906500000 | 12070 | 12060 | 12140 | 12060 | 148 |
| 248 | 20240805 | 150300 | 2904706200 | 12130 | 12240 | 12240 | 12130 | 1915 |
| 249 | 20240805 | 150200 | 2881453070 | 12240 | 12260 | 12260 | 12140 | 2096 |
| 250 | 20240805 | 150100 | 2855904570 | 12250 | 12050 | 12290 | 12050 | 4134 |
| 251 | 20240805 | 150000 | 2805901070 | 12050 | 12000 | 12050 | 11860 | 3134 |
| 252 | 20240805 | 145900 | 2768358570 | 11990 | 11510 | 12000 | 11510 | 4836 |
| 253 | 20240805 | 145800 | 2711816670 | 11420 | 11420 | 11420 | 11420 | 0 |
| 254 | 20240805 | 145700 | 2711816670 | 11420 | 11900 | 11900 | 11420 | 992 |
| 255 | 20240805 | 145600 | 2700115360 | 11980 | 11950 | 11990 | 11880 | 4437 |
| 256 | 20240805 | 145500 | 2647218020 | 12000 | 11960 | 12070 | 11900 | 1578 |
| 257 | 20240805 | 145400 | 2628388700 | 11960 | 12060 | 12070 | 11960 | 1650 |
| 258 | 20240805 | 145300 | 2608599990 | 12060 | 12000 | 12060 | 11960 | 2585 |
| 259 | 20240805 | 145200 | 2577577270 | 12060 | 12130 | 12130 | 12000 | 547 |
| 260 | 20240805 | 145100 | 2570986920 | 12140 | 12270 | 12270 | 12100 | 4787 |
| 261 | 20240805 | 145000 | 2512597840 | 12270 | 12150 | 12290 | 12150 | 1170 |
| 262 | 20240805 | 144900 | 2498349090 | 12160 | 12240 | 12240 | 12110 | 2682 |
| 263 | 20240805 | 144800 | 2465676310 | 12240 | 12240 | 12340 | 12230 | 925 |
| 264 | 20240805 | 144700 | 2454285540 | 12230 | 12320 | 12340 | 12220 | 4817 |
| 265 | 20240805 | 144600 | 2395068910 | 12320 | 12320 | 12340 | 12300 | 1105 |
| 266 | 20240805 | 144500 | 2381451080 | 12340 | 12320 | 12350 | 12240 | 1262 |
| 267 | 20240805 | 144400 | 2365914700 | 12320 | 12300 | 12340 | 12220 | 1445 |
| 268 | 20240805 | 144300 | 2348153700 | 12230 | 12250 | 12260 | 12230 | 2742 |
| 269 | 20240805 | 144200 | 2314606110 | 12240 | 12230 | 12240 | 12220 | 1746 |
| 270 | 20240805 | 144100 | 2293245370 | 12220 | 12210 | 12360 | 12200 | 1430 |
| 271 | 20240805 | 144000 | 2275646060 | 12210 | 12230 | 12240 | 12210 | 1850 |
| 272 | 20240805 | 143900 | 2253032380 | 12390 | 12260 | 12390 | 12230 | 1706 |
| 273 | 20240805 | 143800 | 2231979960 | 12260 | 12390 | 12390 | 12260 | 672 |
| 274 | 20240805 | 143700 | 2223727650 | 12400 | 12400 | 12410 | 12250 | 568 |
| 275 | 20240805 | 143600 | 2216692550 | 12400 | 12380 | 12450 | 12380 | 1853 |
| 276 | 20240805 | 143500 | 2193679610 | 12400 | 12190 | 12440 | 12180 | 3021 |
| 277 | 20240805 | 143400 | 2156534950 | 12420 | 12330 | 12420 | 12180 | 3430 |
| 278 | 20240805 | 143300 | 2114192850 | 12430 | 12390 | 12430 | 12240 | 3834 |
| 279 | 20240805 | 143200 | 2066668470 | 12260 | 12430 | 12440 | 12260 | 1175 |
| 280 | 20240805 | 143100 | 2052195460 | 12430 | 12470 | 12490 | 12100 | 2785 |
| 281 | 20240805 | 143000 | 2017931900 | 12470 | 12500 | 12500 | 12470 | 639 |
| 282 | 20240805 | 142900 | 2009952430 | 12500 | 12520 | 12530 | 12500 | 685 |
| 283 | 20240805 | 142800 | 2001383560 | 12530 | 12530 | 12540 | 12500 | 870 |
| 284 | 20240805 | 142700 | 1990506480 | 12540 | 12600 | 12610 | 12540 | 750 |
| 285 | 20240805 | 142600 | 1981072920 | 12610 | 12600 | 12620 | 12600 | 4242 |
| 286 | 20240805 | 142500 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 287 | 20240805 | 142400 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 288 | 20240805 | 142300 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 289 | 20240805 | 142200 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 290 | 20240805 | 142100 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 291 | 20240805 | 142000 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 292 | 20240805 | 141900 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 293 | 20240805 | 141800 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 294 | 20240805 | 141700 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 295 | 20240805 | 141600 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 296 | 20240805 | 141500 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 297 | 20240805 | 141400 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 298 | 20240805 | 141300 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 299 | 20240805 | 141200 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 300 | 20240805 | 141100 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 301 | 20240805 | 141000 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 302 | 20240805 | 140900 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 303 | 20240805 | 140800 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 304 | 20240805 | 140700 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 305 | 20240805 | 140600 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 306 | 20240805 | 140500 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 307 | 20240805 | 140400 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 308 | 20240805 | 140300 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 309 | 20240805 | 140200 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 310 | 20240805 | 140100 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 311 | 20240805 | 140000 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 312 | 20240805 | 135900 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 313 | 20240805 | 135800 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 314 | 20240805 | 135700 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 315 | 20240805 | 135600 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 0 |
| 316 | 20240805 | 135500 | 1927622000 | 12600 | 12600 | 12600 | 12600 | 90 |
| 317 | 20240805 | 135400 | 1926488000 | 12600 | 12600 | 12600 | 12590 | 179 |
| 318 | 20240805 | 135300 | 1924232720 | 12600 | 12600 | 12620 | 12600 | 592 |
| 319 | 20240805 | 135200 | 1916771820 | 12630 | 12640 | 12670 | 12600 | 1142 |
| 320 | 20240805 | 135100 | 1902346680 | 12640 | 12670 | 12680 | 12640 | 1260 |
| 321 | 20240805 | 135000 | 1886394460 | 12650 | 12710 | 12720 | 12650 | 3129 |
| 322 | 20240805 | 134900 | 1846761910 | 12700 | 12720 | 12730 | 12700 | 1479 |
| 323 | 20240805 | 134800 | 1827969340 | 12720 | 12710 | 12720 | 12700 | 184 |
| 324 | 20240805 | 134700 | 1825631180 | 12710 | 12710 | 12720 | 12710 | 468 |
| 325 | 20240805 | 134600 | 1819682640 | 12720 | 12720 | 12760 | 12710 | 1077 |
| 326 | 20240805 | 134500 | 1805979810 | 12770 | 12770 | 12770 | 12720 | 51 |
| 327 | 20240805 | 134400 | 1805328590 | 12710 | 12780 | 12780 | 12710 | 303 |
| 328 | 20240805 | 134300 | 1801467870 | 12770 | 12760 | 12770 | 12750 | 491 |
| 329 | 20240805 | 134200 | 1795201900 | 12760 | 12770 | 12770 | 12730 | 109 |
| 330 | 20240805 | 134100 | 1793812450 | 12780 | 12770 | 12780 | 12770 | 207 |
| 331 | 20240805 | 134000 | 1791168830 | 12770 | 12780 | 12780 | 12770 | 244 |
| 332 | 20240805 | 133900 | 1788052850 | 12780 | 12770 | 12780 | 12770 | 43 |
| 333 | 20240805 | 133800 | 1787503640 | 12770 | 12780 | 12780 | 12770 | 130 |
| 334 | 20240805 | 133700 | 1785842340 | 12780 | 12800 | 12810 | 12780 | 646 |
| 335 | 20240805 | 133600 | 1777583290 | 12800 | 12760 | 12800 | 12760 | 1356 |
| 336 | 20240805 | 133500 | 1760256230 | 12770 | 12770 | 12770 | 12770 | 51 |
| 337 | 20240805 | 133400 | 1759604960 | 12770 | 12810 | 12810 | 12770 | 185 |
| 338 | 20240805 | 133300 | 1757240060 | 12800 | 12810 | 12810 | 12800 | 52 |
| 339 | 20240805 | 133200 | 1756573990 | 12810 | 12810 | 12810 | 12810 | 100 |
| 340 | 20240805 | 133100 | 1755292990 | 12760 | 12760 | 12760 | 12760 | 1 |
| 341 | 20240805 | 133000 | 1755280230 | 12770 | 12830 | 12830 | 12770 | 808 |
| 342 | 20240805 | 132900 | 1744940250 | 12810 | 12830 | 12830 | 12810 | 75 |
| 343 | 20240805 | 132800 | 1743978020 | 12840 | 12790 | 12840 | 12790 | 359 |
| 344 | 20240805 | 132700 | 1739380030 | 12780 | 12760 | 12780 | 12750 | 543 |
| 345 | 20240805 | 132600 | 1732448130 | 12770 | 12760 | 12790 | 12760 | 373 |
| 346 | 20240805 | 132500 | 1727680110 | 12770 | 12730 | 12770 | 12720 | 280 |
| 347 | 20240805 | 132400 | 1724116050 | 12730 | 12790 | 12790 | 12730 | 283 |
| 348 | 20240805 | 132300 | 1720511740 | 12790 | 12790 | 12790 | 12730 | 262 |
| 349 | 20240805 | 132200 | 1717166120 | 12790 | 12760 | 12810 | 12760 | 208 |
| 350 | 20240805 | 132100 | 1714509960 | 12760 | 12760 | 12760 | 12760 | 320 |
| 351 | 20240805 | 132000 | 1710426760 | 12830 | 12770 | 12830 | 12760 | 251 |
| 352 | 20240805 | 131900 | 1707223770 | 12760 | 12770 | 12830 | 12760 | 416 |
| 353 | 20240805 | 131800 | 1701914720 | 12830 | 12780 | 12830 | 12770 | 71 |
| 354 | 20240805 | 131700 | 1701007850 | 12840 | 12810 | 12840 | 12810 | 124 |
| 355 | 20240805 | 131600 | 1699418390 | 12820 | 12810 | 12820 | 12800 | 44 |
| 356 | 20240805 | 131500 | 1698854700 | 12800 | 12840 | 12840 | 12800 | 358 |
| 357 | 20240805 | 131400 | 1694266700 | 12840 | 12830 | 12840 | 12830 | 38 |
| 358 | 20240805 | 131300 | 1693778880 | 12850 | 12810 | 12850 | 12810 | 380 |
| 359 | 20240805 | 131200 | 1688902870 | 12810 | 12810 | 12810 | 12810 | 70 |
| 360 | 20240805 | 131100 | 1688006170 | 12810 | 12810 | 12810 | 12810 | 22 |
| 361 | 20240805 | 131000 | 1687724350 | 12830 | 12850 | 12850 | 12780 | 672 |
| 362 | 20240805 | 130900 | 1679132600 | 12780 | 12850 | 12850 | 12780 | 2010 |
| 363 | 20240805 | 130800 | 1653416820 | 12850 | 12850 | 12850 | 12850 | 60 |
| 364 | 20240805 | 130700 | 1652645820 | 12860 | 12870 | 12870 | 12860 | 21 |
| 365 | 20240805 | 130600 | 1652375630 | 12870 | 12870 | 12870 | 12870 | 10 |
| 366 | 20240805 | 130500 | 1652246930 | 12880 | 12880 | 12890 | 12880 | 122 |
| 367 | 20240805 | 130400 | 1650675520 | 12840 | 12830 | 12890 | 12800 | 1265 |
| 368 | 20240805 | 130300 | 1634466690 | 12840 | 12840 | 12850 | 12840 | 68 |
| 369 | 20240805 | 130200 | 1633593460 | 12870 | 12820 | 12880 | 12800 | 377 |
| 370 | 20240805 | 130100 | 1628751090 | 12830 | 12830 | 12830 | 12830 | 315 |
| 371 | 20240805 | 130000 | 1624709640 | 12830 | 12900 | 12900 | 12830 | 112 |
| 372 | 20240805 | 125900 | 1623271980 | 12900 | 12830 | 12900 | 12830 | 30 |
| 373 | 20240805 | 125800 | 1622885120 | 12830 | 12830 | 12830 | 12830 | 75 |
| 374 | 20240805 | 125700 | 1621922870 | 12920 | 12880 | 12940 | 12880 | 231 |
| 375 | 20240805 | 125600 | 1618941450 | 12800 | 12810 | 12880 | 12800 | 1672 |
| 376 | 20240805 | 125500 | 1597524580 | 12880 | 12910 | 12910 | 12810 | 636 |
| 377 | 20240805 | 125400 | 1589359790 | 12910 | 12910 | 12910 | 12900 | 108 |
| 378 | 20240805 | 125300 | 1587966020 | 12930 | 12840 | 12930 | 12820 | 323 |
| 379 | 20240805 | 125200 | 1583818600 | 12900 | 12850 | 12900 | 12850 | 904 |
| 380 | 20240805 | 125100 | 1572191410 | 12850 | 12850 | 12860 | 12850 | 250 |
| 381 | 20240805 | 125000 | 1568978890 | 12850 | 12870 | 12880 | 12850 | 539 |
| 382 | 20240805 | 124900 | 1562048490 | 12850 | 12900 | 12900 | 12850 | 134 |
| 383 | 20240805 | 124800 | 1560323580 | 12900 | 12900 | 12900 | 12900 | 319 |
| 384 | 20240805 | 124700 | 1556208480 | 12900 | 12900 | 12900 | 12900 | 167 |
| 385 | 20240805 | 124600 | 1554054180 | 12900 | 12900 | 12960 | 12900 | 182 |
| 386 | 20240805 | 124500 | 1551706320 | 12900 | 12910 | 12910 | 12900 | 404 |
| 387 | 20240805 | 124400 | 1546494680 | 12910 | 12970 | 12970 | 12910 | 1244 |
| 388 | 20240805 | 124300 | 1530369440 | 12970 | 12950 | 12970 | 12950 | 800 |
| 389 | 20240805 | 124200 | 1519996460 | 12950 | 12950 | 12950 | 12940 | 95 |
| 390 | 20240805 | 124100 | 1518766490 | 12950 | 12900 | 12960 | 12890 | 120 |
| 391 | 20240805 | 124000 | 1517213060 | 12910 | 12970 | 12970 | 12910 | 36 |
| 392 | 20240805 | 123900 | 1516747940 | 12970 | 12970 | 12980 | 12960 | 165 |
| 393 | 20240805 | 123800 | 1514607550 | 12970 | 12930 | 12970 | 12930 | 197 |
| 394 | 20240805 | 123700 | 1512058100 | 12930 | 12930 | 12930 | 12910 | 137 |
| 395 | 20240805 | 123600 | 1510287790 | 12910 | 12900 | 12920 | 12900 | 136 |
| 396 | 20240805 | 123500 | 1508531790 | 12910 | 12910 | 12910 | 12890 | 396 |
| 397 | 20240805 | 123400 | 1503419750 | 12910 | 12900 | 12910 | 12860 | 435 |
| 398 | 20240805 | 123300 | 1497815540 | 12890 | 12930 | 12930 | 12890 | 339 |
| 399 | 20240805 | 123200 | 1493438240 | 12910 | 12910 | 12910 | 12910 | 0 |
| 400 | 20240805 | 123100 | 1493438240 | 12910 | 12970 | 12970 | 12910 | 71 |
| 401 | 20240805 | 123000 | 1492518270 | 12910 | 12910 | 12910 | 12910 | 37 |
| 402 | 20240805 | 122900 | 1492040600 | 12910 | 12920 | 12920 | 12910 | 25 |
| 403 | 20240805 | 122800 | 1491717750 | 12970 | 12970 | 12970 | 12970 | 100 |
| 404 | 20240805 | 122700 | 1490420750 | 12990 | 12970 | 12990 | 12970 | 212 |
| 405 | 20240805 | 122600 | 1487670660 | 12900 | 12900 | 12900 | 12900 | 2 |
| 406 | 20240805 | 122500 | 1487644860 | 12970 | 12970 | 12970 | 12970 | 10 |
| 407 | 20240805 | 122400 | 1487515160 | 12970 | 12990 | 12990 | 12970 | 123 |
| 408 | 20240805 | 122300 | 1485918620 | 12980 | 12980 | 12980 | 12980 | 28 |
| 409 | 20240805 | 122200 | 1485555180 | 12990 | 12870 | 12990 | 12840 | 763 |
| 410 | 20240805 | 122100 | 1475650930 | 12990 | 12890 | 12990 | 12890 | 600 |
| 411 | 20240805 | 122000 | 1467887970 | 12840 | 12880 | 12880 | 12840 | 756 |
| 412 | 20240805 | 121900 | 1458162480 | 12870 | 12880 | 12880 | 12870 | 6 |
| 413 | 20240805 | 121800 | 1458085210 | 12880 | 12880 | 12880 | 12880 | 59 |
| 414 | 20240805 | 121700 | 1457325290 | 12880 | 12890 | 12890 | 12880 | 111 |
| 415 | 20240805 | 121600 | 1455894610 | 12890 | 12890 | 12890 | 12890 | 0 |
| 416 | 20240805 | 121500 | 1455894610 | 12890 | 12810 | 12890 | 12800 | 82 |
| 417 | 20240805 | 121400 | 1454841700 | 12860 | 12880 | 12880 | 12860 | 1885 |
| 418 | 20240805 | 121300 | 1430599070 | 12860 | 12800 | 12860 | 12800 | 438 |
| 419 | 20240805 | 121200 | 1424973890 | 12800 | 12790 | 12800 | 12790 | 260 |
| 420 | 20240805 | 121100 | 1421648260 | 12790 | 12810 | 12810 | 12790 | 46 |
| 421 | 20240805 | 121000 | 1421059450 | 12780 | 12780 | 12780 | 12780 | 0 |
| 422 | 20240805 | 120900 | 1421059450 | 12780 | 12780 | 12780 | 12780 | 0 |
| 423 | 20240805 | 120800 | 1421059450 | 12780 | 12780 | 12780 | 12780 | 10 |
| 424 | 20240805 | 120700 | 1420931650 | 12760 | 12770 | 12770 | 12760 | 507 |
| 425 | 20240805 | 120600 | 1414459920 | 12750 | 12760 | 12780 | 12750 | 247 |
| 426 | 20240805 | 120500 | 1411307200 | 12760 | 12760 | 12760 | 12750 | 204 |
| 427 | 20240805 | 120400 | 1408705190 | 12750 | 12790 | 12840 | 12750 | 540 |
| 428 | 20240805 | 120300 | 1401812250 | 12750 | 12770 | 12770 | 12750 | 521 |
| 429 | 20240805 | 120200 | 1395167080 | 12780 | 12780 | 12780 | 12780 | 101 |
| 430 | 20240805 | 120100 | 1393876300 | 12770 | 12770 | 12770 | 12770 | 100 |
| 431 | 20240805 | 120000 | 1392599300 | 12780 | 12780 | 12780 | 12780 | 173 |
| 432 | 20240805 | 115900 | 1390388360 | 12790 | 12720 | 12790 | 12710 | 746 |
| 433 | 20240805 | 115800 | 1380863500 | 12720 | 12720 | 12720 | 12720 | 500 |
| 434 | 20240805 | 115700 | 1374503500 | 12720 | 12770 | 12770 | 12720 | 25 |
| 435 | 20240805 | 115600 | 1374184350 | 12770 | 12740 | 12770 | 12720 | 1022 |
| 436 | 20240805 | 115500 | 1361159820 | 12750 | 12740 | 12750 | 12740 | 11 |
| 437 | 20240805 | 115400 | 1361019580 | 12750 | 12750 | 12750 | 12750 | 100 |
| 438 | 20240805 | 115300 | 1359744580 | 12750 | 12750 | 12750 | 12750 | 39 |
| 439 | 20240805 | 115200 | 1359247330 | 12790 | 12760 | 12790 | 12760 | 170 |
| 440 | 20240805 | 115100 | 1357074930 | 12750 | 12750 | 12750 | 12750 | 855 |
| 441 | 20240805 | 115000 | 1346173680 | 12750 | 12780 | 12780 | 12750 | 357 |
| 442 | 20240805 | 114900 | 1341617210 | 12780 | 12780 | 12780 | 12780 | 100 |
| 443 | 20240805 | 114800 | 1340339210 | 12790 | 12800 | 12800 | 12790 | 1091 |
| 444 | 20240805 | 114700 | 1326384440 | 12810 | 12810 | 12810 | 12810 | 56 |
| 445 | 20240805 | 114600 | 1325667080 | 12750 | 12730 | 12750 | 12700 | 1775 |
| 446 | 20240805 | 114500 | 1303038650 | 12730 | 12710 | 12730 | 12700 | 141 |
| 447 | 20240805 | 114400 | 1301246840 | 12720 | 12750 | 12750 | 12720 | 865 |
| 448 | 20240805 | 114300 | 1290228530 | 12720 | 12750 | 12770 | 12720 | 1196 |
| 449 | 20240805 | 114200 | 1274984560 | 12770 | 12750 | 12770 | 12720 | 1084 |
| 450 | 20240805 | 114100 | 1261177450 | 12760 | 12770 | 12770 | 12710 | 164 |
| 451 | 20240805 | 114000 | 1259091770 | 12810 | 12810 | 12810 | 12810 | 0 |
| 452 | 20240805 | 113900 | 1259091770 | 12810 | 12800 | 12810 | 12700 | 881 |
| 453 | 20240805 | 113800 | 1247809000 | 12800 | 12850 | 12850 | 12800 | 805 |
| 454 | 20240805 | 113700 | 1237500710 | 12850 | 12870 | 12870 | 12850 | 580 |
| 455 | 20240805 | 113600 | 1230043450 | 12860 | 12870 | 12870 | 12860 | 300 |
| 456 | 20240805 | 113500 | 1226185400 | 12860 | 12910 | 12910 | 12860 | 859 |
| 457 | 20240805 | 113400 | 1215109820 | 12910 | 12950 | 12950 | 12910 | 74 |
| 458 | 20240805 | 113300 | 1214153650 | 12960 | 12960 | 12960 | 12960 | 145 |
| 459 | 20240805 | 113200 | 1212274450 | 12960 | 12970 | 12970 | 12960 | 195 |
| 460 | 20240805 | 113100 | 1209747000 | 12970 | 12990 | 12990 | 12970 | 93 |
| 461 | 20240805 | 113000 | 1208540440 | 12990 | 13060 | 13060 | 12990 | 7 |
| 462 | 20240805 | 112900 | 1208449370 | 13070 | 13070 | 13070 | 13070 | 0 |
| 463 | 20240805 | 112800 | 1208449370 | 13070 | 13070 | 13070 | 13070 | 10 |
| 464 | 20240805 | 112700 | 1208318670 | 13070 | 12990 | 13070 | 12980 | 1108 |
| 465 | 20240805 | 112600 | 1193917510 | 12980 | 12980 | 12980 | 12980 | 37 |
| 466 | 20240805 | 112500 | 1193437250 | 12980 | 12980 | 12980 | 12980 | 34 |
| 467 | 20240805 | 112400 | 1192995930 | 12980 | 12970 | 12980 | 12970 | 37 |
| 468 | 20240805 | 112300 | 1192515740 | 12970 | 12950 | 12980 | 12950 | 315 |
| 469 | 20240805 | 112200 | 1188433000 | 12950 | 12950 | 12950 | 12950 | 336 |
| 470 | 20240805 | 112100 | 1184081800 | 12950 | 12950 | 12950 | 12940 | 395 |
| 471 | 20240805 | 112000 | 1178967440 | 12950 | 12950 | 12950 | 12940 | 52 |
| 472 | 20240805 | 111900 | 1178294370 | 12950 | 12950 | 12960 | 12870 | 365 |
| 473 | 20240805 | 111800 | 1173575060 | 12950 | 12910 | 12950 | 12800 | 2322 |
| 474 | 20240805 | 111700 | 1143611770 | 12920 | 12960 | 12960 | 12920 | 375 |
| 475 | 20240805 | 111600 | 1138760050 | 12970 | 13000 | 13000 | 12960 | 1747 |
| 476 | 20240805 | 111500 | 1116085080 | 13010 | 13010 | 13010 | 12980 | 1731 |
| 477 | 20240805 | 111400 | 1093599940 | 13020 | 13020 | 13020 | 13010 | 97 |
| 478 | 20240805 | 111300 | 1092337190 | 13020 | 13020 | 13020 | 13000 | 307 |
| 479 | 20240805 | 111200 | 1088343100 | 13010 | 13010 | 13010 | 13010 | 5 |
| 480 | 20240805 | 111100 | 1088278050 | 13010 | 13020 | 13020 | 13000 | 1119 |
| 481 | 20240805 | 111000 | 1073720870 | 13120 | 13060 | 13120 | 13060 | 283 |
| 482 | 20240805 | 110900 | 1070016260 | 13050 | 13040 | 13050 | 13000 | 546 |
| 483 | 20240805 | 110800 | 1062909690 | 13040 | 13030 | 13040 | 13030 | 228 |
| 484 | 20240805 | 110700 | 1059937850 | 13040 | 13080 | 13090 | 13020 | 168 |
| 485 | 20240805 | 110600 | 1057742680 | 13080 | 13110 | 13110 | 13080 | 656 |
| 486 | 20240805 | 110500 | 1049149160 | 13150 | 13100 | 13150 | 13100 | 642 |
| 487 | 20240805 | 110400 | 1040708310 | 13110 | 13110 | 13110 | 13110 | 0 |
| 488 | 20240805 | 110300 | 1040708310 | 13110 | 13180 | 13180 | 13110 | 227 |
| 489 | 20240805 | 110200 | 1037731980 | 13190 | 13110 | 13190 | 13110 | 117 |
| 490 | 20240805 | 110100 | 1036197960 | 13120 | 13150 | 13150 | 13120 | 715 |
| 491 | 20240805 | 110000 | 1026801030 | 13160 | 13200 | 13200 | 13160 | 145 |
| 492 | 20240805 | 105900 | 1024891940 | 13170 | 13170 | 13170 | 13170 | 10 |
| 493 | 20240805 | 105800 | 1024760240 | 13200 | 13200 | 13200 | 13200 | 831 |
| 494 | 20240805 | 105700 | 1013791040 | 13220 | 13220 | 13220 | 13220 | 74 |
| 495 | 20240805 | 105600 | 1012812760 | 13250 | 13200 | 13250 | 13200 | 588 |
| 496 | 20240805 | 105500 | 1005040480 | 13200 | 13160 | 13200 | 13160 | 536 |
| 497 | 20240805 | 105400 | 997965320 | 13200 | 13180 | 13200 | 13180 | 233 |
| 498 | 20240805 | 105300 | 994892680 | 13210 | 13180 | 13210 | 13180 | 87 |
| 499 | 20240805 | 105200 | 993745690 | 13180 | 13180 | 13180 | 13180 | 1 |
| 500 | 20240805 | 105100 | 993732510 | 13180 | 13190 | 13220 | 13180 | 376 |
| 501 | 20240805 | 105000 | 988774100 | 13200 | 13220 | 13220 | 13200 | 949 |
| 502 | 20240805 | 104900 | 976233300 | 13220 | 13260 | 13260 | 13220 | 403 |
| 503 | 20240805 | 104800 | 970893640 | 13260 | 13230 | 13260 | 13230 | 46 |
| 504 | 20240805 | 104700 | 970284730 | 13230 | 13230 | 13230 | 13230 | 7 |
| 505 | 20240805 | 104600 | 970192120 | 13270 | 13270 | 13270 | 13270 | 0 |
| 506 | 20240805 | 104500 | 970192120 | 13270 | 13270 | 13270 | 13270 | 56 |
| 507 | 20240805 | 104400 | 969449000 | 13250 | 13280 | 13280 | 13250 | 868 |
| 508 | 20240805 | 104300 | 957945330 | 13280 | 13230 | 13280 | 13230 | 133 |
| 509 | 20240805 | 104200 | 956184590 | 13230 | 13230 | 13230 | 13230 | 742 |
| 510 | 20240805 | 104100 | 946367930 | 13270 | 13270 | 13270 | 13270 | 139 |
| 511 | 20240805 | 104000 | 944523400 | 13270 | 13230 | 13280 | 13230 | 354 |
| 512 | 20240805 | 103900 | 939828300 | 13280 | 13280 | 13280 | 13280 | 386 |
| 513 | 20240805 | 103800 | 934702220 | 13230 | 13230 | 13230 | 13230 | 5 |
| 514 | 20240805 | 103700 | 934636070 | 13280 | 13290 | 13290 | 13280 | 40 |
| 515 | 20240805 | 103600 | 934104830 | 13290 | 13200 | 13290 | 13200 | 763 |
| 516 | 20240805 | 103500 | 924021990 | 13210 | 13210 | 13220 | 13190 | 489 |
| 517 | 20240805 | 103400 | 917562550 | 13210 | 13210 | 13220 | 13200 | 652 |
| 518 | 20240805 | 103300 | 908953070 | 13210 | 13210 | 13210 | 13200 | 475 |
| 519 | 20240805 | 103200 | 902682450 | 13210 | 13230 | 13230 | 13200 | 227 |
| 520 | 20240805 | 103100 | 899684970 | 13230 | 13240 | 13250 | 13200 | 220 |
| 521 | 20240805 | 103000 | 896773000 | 13200 | 13250 | 13250 | 13200 | 1530 |
| 522 | 20240805 | 102900 | 876559430 | 13240 | 13260 | 13260 | 13210 | 2668 |
| 523 | 20240805 | 102800 | 841239670 | 13270 | 13290 | 13290 | 13270 | 35 |
| 524 | 20240805 | 102700 | 840774650 | 13290 | 13280 | 13290 | 13280 | 161 |
| 525 | 20240805 | 102600 | 838635070 | 13290 | 13270 | 13290 | 13270 | 161 |
| 526 | 20240805 | 102500 | 836496610 | 13270 | 13280 | 13280 | 13260 | 326 |
| 527 | 20240805 | 102400 | 832171400 | 13290 | 13280 | 13290 | 13260 | 1427 |
| 528 | 20240805 | 102300 | 813234850 | 13300 | 13310 | 13310 | 13300 | 269 |
| 529 | 20240805 | 102200 | 809656990 | 13340 | 13340 | 13340 | 13340 | 246 |
| 530 | 20240805 | 102100 | 806375350 | 13340 | 13350 | 13350 | 13340 | 168 |
| 531 | 20240805 | 102000 | 804132710 | 13350 | 13310 | 13350 | 13310 | 734 |
| 532 | 20240805 | 101900 | 794351500 | 13300 | 13310 | 13310 | 13270 | 1206 |
| 533 | 20240805 | 101800 | 778322100 | 13330 | 13350 | 13350 | 13310 | 299 |
| 534 | 20240805 | 101700 | 774333170 | 13300 | 13350 | 13350 | 13300 | 877 |
| 535 | 20240805 | 101600 | 762659390 | 13350 | 13350 | 13350 | 13350 | 1024 |
| 536 | 20240805 | 101500 | 748988990 | 13350 | 13360 | 13360 | 13330 | 1316 |
| 537 | 20240805 | 101400 | 731411420 | 13360 | 13340 | 13360 | 13290 | 182 |
| 538 | 20240805 | 101300 | 728984020 | 13340 | 13320 | 13380 | 13320 | 889 |
| 539 | 20240805 | 101200 | 717115760 | 13290 | 13340 | 13340 | 13270 | 501 |
| 540 | 20240805 | 101100 | 710452520 | 13350 | 13350 | 13350 | 13350 | 16 |
| 541 | 20240805 | 101000 | 710238920 | 13300 | 13330 | 13350 | 13300 | 466 |
| 542 | 20240805 | 100900 | 704025590 | 13280 | 13330 | 13330 | 13280 | 200 |
| 543 | 20240805 | 100800 | 701359990 | 13330 | 13330 | 13330 | 13330 | 90 |
| 544 | 20240805 | 100700 | 700160290 | 13330 | 13330 | 13330 | 13320 | 30 |
| 545 | 20240805 | 100600 | 699760470 | 13330 | 13340 | 13340 | 13260 | 56 |
| 546 | 20240805 | 100500 | 699014910 | 13340 | 13340 | 13340 | 13330 | 177 |
| 547 | 20240805 | 100400 | 696653960 | 13260 | 13340 | 13340 | 13260 | 53 |
| 548 | 20240805 | 100300 | 695948790 | 13320 | 13310 | 13320 | 13310 | 7 |
| 549 | 20240805 | 100200 | 695855610 | 13300 | 13290 | 13300 | 13270 | 1449 |
| 550 | 20240805 | 100100 | 676619680 | 13290 | 13280 | 13290 | 13270 | 614 |
| 551 | 20240805 | 100000 | 668465870 | 13290 | 13320 | 13320 | 13290 | 423 |
| 552 | 20240805 | 095900 | 662843670 | 13280 | 13310 | 13310 | 13280 | 156 |
| 553 | 20240805 | 095800 | 660771510 | 13310 | 13320 | 13320 | 13310 | 24 |
| 554 | 20240805 | 095700 | 660452060 | 13280 | 13280 | 13280 | 13280 | 74 |
| 555 | 20240805 | 095600 | 659469340 | 13320 | 13320 | 13320 | 13320 | 0 |
| 556 | 20240805 | 095500 | 659469340 | 13320 | 13300 | 13320 | 13300 | 96 |
| 557 | 20240805 | 095400 | 658191770 | 13280 | 13290 | 13300 | 13280 | 513 |
| 558 | 20240805 | 095300 | 651374670 | 13270 | 13270 | 13300 | 13270 | 806 |
| 559 | 20240805 | 095200 | 640663020 | 13280 | 13270 | 13290 | 13270 | 135 |
| 560 | 20240805 | 095100 | 638870560 | 13270 | 13270 | 13270 | 13240 | 3886 |
| 561 | 20240805 | 095000 | 587344920 | 13270 | 13300 | 13300 | 13270 | 32 |
| 562 | 20240805 | 094900 | 586919380 | 13300 | 13300 | 13300 | 13300 | 10 |
| 563 | 20240805 | 094800 | 586786380 | 13300 | 13300 | 13300 | 13300 | 141 |
| 564 | 20240805 | 094700 | 584911080 | 13300 | 13260 | 13300 | 13260 | 85 |
| 565 | 20240805 | 094600 | 583783860 | 13300 | 13270 | 13300 | 13260 | 246 |
| 566 | 20240805 | 094500 | 580519740 | 13300 | 13300 | 13300 | 13300 | 52 |
| 567 | 20240805 | 094400 | 579828140 | 13300 | 13310 | 13310 | 13300 | 164 |
| 568 | 20240805 | 094300 | 577646490 | 13260 | 13250 | 13260 | 13250 | 755 |
| 569 | 20240805 | 094200 | 567637450 | 13260 | 13260 | 13260 | 13240 | 731 |
| 570 | 20240805 | 094100 | 557952710 | 13280 | 13290 | 13290 | 13280 | 206 |
| 571 | 20240805 | 094000 | 555216530 | 13290 | 13290 | 13290 | 13280 | 748 |
| 572 | 20240805 | 093900 | 545277460 | 13290 | 13290 | 13290 | 13290 | 41 |
| 573 | 20240805 | 093800 | 544732570 | 13290 | 13310 | 13310 | 13290 | 252 |
| 574 | 20240805 | 093700 | 541382090 | 13290 | 13380 | 13380 | 13290 | 2113 |
| 575 | 20240805 | 093600 | 513293380 | 13390 | 13370 | 13390 | 13350 | 174 |
| 576 | 20240805 | 093500 | 510967830 | 13400 | 13360 | 13400 | 13360 | 734 |
| 577 | 20240805 | 093400 | 501140850 | 13350 | 13300 | 13350 | 13300 | 522 |
| 578 | 20240805 | 093300 | 494182630 | 13290 | 13310 | 13310 | 13200 | 1662 |
| 579 | 20240805 | 093200 | 472173960 | 13260 | 13270 | 13270 | 13250 | 433 |
| 580 | 20240805 | 093100 | 466432630 | 13300 | 13310 | 13360 | 13280 | 1930 |
| 581 | 20240805 | 093000 | 440765980 | 13320 | 13360 | 13430 | 13320 | 255 |
| 582 | 20240805 | 092900 | 437355310 | 13360 | 13350 | 13360 | 13290 | 211 |
| 583 | 20240805 | 092800 | 434542080 | 13360 | 13300 | 13360 | 13290 | 174 |
| 584 | 20240805 | 092700 | 432227890 | 13240 | 13180 | 13240 | 13180 | 1946 |
| 585 | 20240805 | 092600 | 406520390 | 13180 | 13180 | 13190 | 13160 | 247 |
| 586 | 20240805 | 092500 | 403264920 | 13190 | 13120 | 13200 | 13120 | 1725 |
| 587 | 20240805 | 092400 | 380585860 | 13130 | 13080 | 13130 | 13080 | 1981 |
| 588 | 20240805 | 092300 | 354639670 | 13080 | 13080 | 13090 | 13040 | 954 |
| 589 | 20240805 | 092200 | 342159710 | 13080 | 13040 | 13080 | 13040 | 1556 |
| 590 | 20240805 | 092100 | 321822350 | 13030 | 13030 | 13040 | 12980 | 336 |
| 591 | 20240805 | 092000 | 317456180 | 12990 | 13090 | 13090 | 12990 | 2889 |
| 592 | 20240805 | 091900 | 279779130 | 13120 | 13120 | 13130 | 13090 | 365 |
| 593 | 20240805 | 091800 | 274990260 | 13120 | 13040 | 13140 | 13040 | 469 |
| 594 | 20240805 | 091700 | 268850690 | 13060 | 13130 | 13140 | 13060 | 627 |
| 595 | 20240805 | 091600 | 260645450 | 13140 | 13210 | 13210 | 13100 | 935 |
| 596 | 20240805 | 091500 | 248364620 | 13210 | 13230 | 13240 | 13160 | 322 |
| 597 | 20240805 | 091400 | 244119250 | 13230 | 13240 | 13240 | 13170 | 112 |
| 598 | 20240805 | 091300 | 242639300 | 13240 | 13160 | 13240 | 13160 | 66 |
| 599 | 20240805 | 091200 | 241768600 | 13170 | 13250 | 13310 | 13170 | 1100 |
| 600 | 20240805 | 091100 | 227224510 | 13250 | 13250 | 13330 | 13250 | 1029 |
| 601 | 20240805 | 091000 | 213585400 | 13250 | 13340 | 13340 | 13250 | 2020 |
| 602 | 20240805 | 090900 | 186676100 | 13410 | 13300 | 13420 | 13250 | 2573 |
| 603 | 20240805 | 090800 | 152450840 | 13300 | 13300 | 13320 | 13210 | 1045 |
| 604 | 20240805 | 090700 | 138588080 | 13250 | 13310 | 13310 | 13230 | 467 |
| 605 | 20240805 | 090600 | 132389690 | 13310 | 13330 | 13330 | 13230 | 1457 |
| 606 | 20240805 | 090500 | 112970740 | 13330 | 13340 | 13340 | 13220 | 2017 |
| 607 | 20240805 | 090400 | 86110190 | 13340 | 13300 | 13370 | 13280 | 679 |
| 608 | 20240805 | 090300 | 77059570 | 13350 | 13370 | 13370 | 13220 | 2256 |
| 609 | 20240805 | 090200 | 47099550 | 13380 | 13460 | 13490 | 13300 | 1695 |
| 610 | 20240805 | 090100 | 24364210 | 13460 | 13500 | 13500 | 13310 | 1173 |
| 611 | 20240805 | 090000 | 8592990 | 13420 | 13500 | 13500 | 13420 | 637 |