29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 184400 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 4866 |
| 3 | 20240806 | 184300 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 4 | 20240806 | 184200 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 5 | 20240806 | 184100 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 6 | 20240806 | 184000 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 7 | 20240806 | 183900 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 8 | 20240806 | 183800 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 9 | 20240806 | 183700 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 10 | 20240806 | 183600 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 11 | 20240806 | 183500 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 12 | 20240806 | 183400 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 13 | 20240806 | 183300 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 14 | 20240806 | 183200 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 15 | 20240806 | 183100 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 16 | 20240806 | 183000 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 17 | 20240806 | 182900 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 18 | 20240806 | 182800 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 19 | 20240806 | 182700 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 20 | 20240806 | 182600 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 21 | 20240806 | 182500 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 22 | 20240806 | 182400 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 23 | 20240806 | 182300 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 24 | 20240806 | 182200 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 25 | 20240806 | 182100 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 26 | 20240806 | 182000 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 27 | 20240806 | 181900 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 28 | 20240806 | 181800 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 29 | 20240806 | 181700 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 30 | 20240806 | 181600 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 31 | 20240806 | 181500 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 32 | 20240806 | 181400 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 4866 |
| 33 | 20240806 | 181300 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 34 | 20240806 | 181200 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 35 | 20240806 | 181100 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 36 | 20240806 | 181000 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 37 | 20240806 | 180900 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 38 | 20240806 | 180800 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 39 | 20240806 | 180700 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 40 | 20240806 | 180600 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 41 | 20240806 | 180500 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 42 | 20240806 | 180400 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 43 | 20240806 | 180300 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 44 | 20240806 | 180200 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 45 | 20240806 | 180100 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 46 | 20240806 | 180000 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 47 | 20240806 | 175900 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 48 | 20240806 | 175800 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 49 | 20240806 | 175700 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 50 | 20240806 | 175600 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 51 | 20240806 | 175500 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 52 | 20240806 | 175400 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 53 | 20240806 | 175300 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 54 | 20240806 | 175200 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 55 | 20240806 | 175100 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 56 | 20240806 | 175000 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 57 | 20240806 | 174900 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 58 | 20240806 | 174800 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 59 | 20240806 | 174700 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 60 | 20240806 | 174600 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 61 | 20240806 | 174500 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 62 | 20240806 | 174400 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 4866 |
| 63 | 20240806 | 174300 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 64 | 20240806 | 174200 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 65 | 20240806 | 174100 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 66 | 20240806 | 174000 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 67 | 20240806 | 173900 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 68 | 20240806 | 173800 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 69 | 20240806 | 173700 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 70 | 20240806 | 173600 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 71 | 20240806 | 173500 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 72 | 20240806 | 173400 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 73 | 20240806 | 173300 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 74 | 20240806 | 173200 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 75 | 20240806 | 173100 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 76 | 20240806 | 173000 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 77 | 20240806 | 172900 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 78 | 20240806 | 172800 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 79 | 20240806 | 172700 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 80 | 20240806 | 172600 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 81 | 20240806 | 172500 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 82 | 20240806 | 172400 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 83 | 20240806 | 172300 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 84 | 20240806 | 172200 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 85 | 20240806 | 172100 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 86 | 20240806 | 172000 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 87 | 20240806 | 171900 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 88 | 20240806 | 171800 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 89 | 20240806 | 171700 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 90 | 20240806 | 171600 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 91 | 20240806 | 171500 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 92 | 20240806 | 171400 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 4866 |
| 93 | 20240806 | 171300 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 94 | 20240806 | 171200 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 95 | 20240806 | 171100 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 96 | 20240806 | 171000 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 97 | 20240806 | 170900 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 98 | 20240806 | 170800 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 99 | 20240806 | 170700 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 100 | 20240806 | 170600 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 101 | 20240806 | 170500 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 102 | 20240806 | 170400 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 103 | 20240806 | 170300 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 104 | 20240806 | 170200 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 105 | 20240806 | 170100 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 106 | 20240806 | 170000 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 107 | 20240806 | 165900 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 108 | 20240806 | 165800 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 109 | 20240806 | 165700 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 110 | 20240806 | 165600 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 111 | 20240806 | 165500 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 112 | 20240806 | 165400 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 113 | 20240806 | 165300 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 114 | 20240806 | 165200 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 115 | 20240806 | 165100 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 116 | 20240806 | 165000 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 117 | 20240806 | 164900 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 118 | 20240806 | 164800 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 119 | 20240806 | 164700 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 120 | 20240806 | 164600 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 121 | 20240806 | 164500 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 122 | 20240806 | 164400 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 4866 |
| 123 | 20240806 | 164300 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 124 | 20240806 | 164200 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 125 | 20240806 | 164100 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 126 | 20240806 | 164000 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 127 | 20240806 | 163900 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 128 | 20240806 | 163800 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 129 | 20240806 | 163700 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 130 | 20240806 | 163600 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 131 | 20240806 | 163500 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 132 | 20240806 | 163400 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 133 | 20240806 | 163300 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 134 | 20240806 | 163200 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 135 | 20240806 | 163100 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 136 | 20240806 | 163000 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 137 | 20240806 | 162900 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 138 | 20240806 | 162800 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 139 | 20240806 | 162700 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 140 | 20240806 | 162600 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 141 | 20240806 | 162500 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 142 | 20240806 | 162400 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 143 | 20240806 | 162300 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 144 | 20240806 | 162200 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 145 | 20240806 | 162100 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 146 | 20240806 | 162000 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 147 | 20240806 | 161900 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 148 | 20240806 | 161800 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 149 | 20240806 | 161700 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 150 | 20240806 | 161600 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 151 | 20240806 | 161500 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 152 | 20240806 | 161400 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 4866 |
| 153 | 20240806 | 161300 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 154 | 20240806 | 161200 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 155 | 20240806 | 161100 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 156 | 20240806 | 161000 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 157 | 20240806 | 160900 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 158 | 20240806 | 160800 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 159 | 20240806 | 160700 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 160 | 20240806 | 160600 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 161 | 20240806 | 160500 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 162 | 20240806 | 160400 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 163 | 20240806 | 160300 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 164 | 20240806 | 160200 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 165 | 20240806 | 160100 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 166 | 20240806 | 160000 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 167 | 20240806 | 155900 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 168 | 20240806 | 155800 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 169 | 20240806 | 155700 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 170 | 20240806 | 155600 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 171 | 20240806 | 155500 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 172 | 20240806 | 155400 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 173 | 20240806 | 155300 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 174 | 20240806 | 155200 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 175 | 20240806 | 155100 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 176 | 20240806 | 155000 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 177 | 20240806 | 154900 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 178 | 20240806 | 154800 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 179 | 20240806 | 154700 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 180 | 20240806 | 154600 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 181 | 20240806 | 154500 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 182 | 20240806 | 154400 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 4866 |
| 183 | 20240806 | 154300 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 184 | 20240806 | 154200 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 185 | 20240806 | 154100 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 186 | 20240806 | 154000 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 187 | 20240806 | 153900 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 188 | 20240806 | 153800 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 189 | 20240806 | 153700 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 190 | 20240806 | 153600 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 191 | 20240806 | 153500 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 192 | 20240806 | 153400 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 193 | 20240806 | 153300 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 194 | 20240806 | 153200 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 195 | 20240806 | 153100 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 196 | 20240806 | 153000 | 2298599500 | 5480 | 5480 | 5480 | 5480 | 4866 |
| 197 | 20240806 | 152900 | 2271933820 | 5490 | 5490 | 5490 | 5490 | 0 |
| 198 | 20240806 | 152800 | 2271933820 | 5490 | 5490 | 5490 | 5490 | 0 |
| 199 | 20240806 | 152700 | 2271933820 | 5490 | 5490 | 5490 | 5490 | 0 |
| 200 | 20240806 | 152600 | 2271933820 | 5490 | 5490 | 5490 | 5490 | 0 |
| 201 | 20240806 | 152500 | 2271933820 | 5490 | 5490 | 5490 | 5490 | 0 |
| 202 | 20240806 | 152400 | 2271933820 | 5490 | 5490 | 5490 | 5490 | 0 |
| 203 | 20240806 | 152300 | 2271933820 | 5490 | 5490 | 5490 | 5490 | 0 |
| 204 | 20240806 | 152200 | 2271933820 | 5490 | 5490 | 5490 | 5490 | 0 |
| 205 | 20240806 | 152100 | 2271933820 | 5490 | 5490 | 5490 | 5490 | 0 |
| 206 | 20240806 | 152000 | 2271933820 | 5490 | 5490 | 5490 | 5490 | 0 |
| 207 | 20240806 | 151900 | 2271933820 | 5490 | 5480 | 5490 | 5450 | 358 |
| 208 | 20240806 | 151800 | 2269979950 | 5480 | 5480 | 5480 | 5440 | 1208 |
| 209 | 20240806 | 151700 | 2263367050 | 5480 | 5480 | 5480 | 5440 | 166 |
| 210 | 20240806 | 151600 | 2262463860 | 5440 | 5470 | 5470 | 5440 | 447 |
| 211 | 20240806 | 151500 | 2260030430 | 5460 | 5470 | 5470 | 5460 | 69 |
| 212 | 20240806 | 151400 | 2259653300 | 5460 | 5470 | 5470 | 5460 | 1152 |
| 213 | 20240806 | 151300 | 2253363330 | 5480 | 5480 | 5480 | 5480 | 0 |
| 214 | 20240806 | 151200 | 2253363330 | 5480 | 5470 | 5480 | 5470 | 20 |
| 215 | 20240806 | 151100 | 2253253750 | 5480 | 5480 | 5480 | 5480 | 0 |
| 216 | 20240806 | 151000 | 2253253750 | 5480 | 5480 | 5480 | 5480 | 15 |
| 217 | 20240806 | 150900 | 2253171550 | 5450 | 5450 | 5450 | 5450 | 52 |
| 218 | 20240806 | 150800 | 2252888150 | 5480 | 5480 | 5480 | 5480 | 1 |
| 219 | 20240806 | 150700 | 2252882670 | 5480 | 5460 | 5480 | 5450 | 222 |
| 220 | 20240806 | 150600 | 2251671470 | 5480 | 5470 | 5480 | 5470 | 503 |
| 221 | 20240806 | 150500 | 2248918030 | 5480 | 5470 | 5480 | 5440 | 1931 |
| 222 | 20240806 | 150400 | 2238362370 | 5470 | 5450 | 5470 | 5450 | 731 |
| 223 | 20240806 | 150300 | 2234371300 | 5460 | 5460 | 5460 | 5460 | 4 |
| 224 | 20240806 | 150200 | 2234349460 | 5460 | 5460 | 5460 | 5460 | 1 |
| 225 | 20240806 | 150100 | 2234344000 | 5460 | 5470 | 5470 | 5460 | 291 |
| 226 | 20240806 | 150000 | 2232755130 | 5460 | 5470 | 5470 | 5460 | 330 |
| 227 | 20240806 | 145900 | 2230951250 | 5470 | 5470 | 5470 | 5470 | 30 |
| 228 | 20240806 | 145800 | 2230787150 | 5420 | 5460 | 5470 | 5420 | 391 |
| 229 | 20240806 | 145700 | 2228662220 | 5410 | 5450 | 5450 | 5390 | 1100 |
| 230 | 20240806 | 145600 | 2222726710 | 5450 | 5430 | 5450 | 5410 | 1159 |
| 231 | 20240806 | 145500 | 2216446910 | 5410 | 5410 | 5410 | 5410 | 0 |
| 232 | 20240806 | 145400 | 2216446910 | 5410 | 5450 | 5480 | 5410 | 1701 |
| 233 | 20240806 | 145300 | 2207221920 | 5460 | 5450 | 5460 | 5450 | 180 |
| 234 | 20240806 | 145200 | 2206240120 | 5440 | 5440 | 5440 | 5430 | 521 |
| 235 | 20240806 | 145100 | 2203406130 | 5430 | 5450 | 5450 | 5430 | 413 |
| 236 | 20240806 | 145000 | 2201157140 | 5450 | 5450 | 5460 | 5450 | 158 |
| 237 | 20240806 | 144900 | 2200295380 | 5450 | 5460 | 5460 | 5450 | 30 |
| 238 | 20240806 | 144800 | 2200131630 | 5460 | 5460 | 5460 | 5340 | 6163 |
| 239 | 20240806 | 144700 | 2166981140 | 5460 | 5450 | 5460 | 5450 | 924 |
| 240 | 20240806 | 144600 | 2161939150 | 5450 | 5440 | 5450 | 5390 | 2564 |
| 241 | 20240806 | 144500 | 2148053300 | 5460 | 5460 | 5460 | 5410 | 3040 |
| 242 | 20240806 | 144400 | 2131570650 | 5470 | 5460 | 5470 | 5460 | 231 |
| 243 | 20240806 | 144300 | 2130308080 | 5460 | 5460 | 5460 | 5460 | 108 |
| 244 | 20240806 | 144200 | 2129718400 | 5460 | 5460 | 5460 | 5460 | 11 |
| 245 | 20240806 | 144100 | 2129658340 | 5470 | 5450 | 5470 | 5450 | 104 |
| 246 | 20240806 | 144000 | 2129091220 | 5480 | 5480 | 5480 | 5480 | 0 |
| 247 | 20240806 | 143900 | 2129091220 | 5480 | 5480 | 5480 | 5480 | 0 |
| 248 | 20240806 | 143800 | 2129091220 | 5480 | 5480 | 5480 | 5480 | 38 |
| 249 | 20240806 | 143700 | 2128882980 | 5480 | 5480 | 5480 | 5480 | 23 |
| 250 | 20240806 | 143600 | 2128756940 | 5470 | 5470 | 5470 | 5470 | 0 |
| 251 | 20240806 | 143500 | 2128756940 | 5470 | 5460 | 5470 | 5460 | 1137 |
| 252 | 20240806 | 143400 | 2122548830 | 5460 | 5460 | 5460 | 5460 | 1 |
| 253 | 20240806 | 143300 | 2122543370 | 5440 | 5450 | 5460 | 5440 | 241 |
| 254 | 20240806 | 143200 | 2121230150 | 5440 | 5440 | 5440 | 5440 | 130 |
| 255 | 20240806 | 143100 | 2120522950 | 5450 | 5450 | 5450 | 5450 | 4 |
| 256 | 20240806 | 143000 | 2120501150 | 5450 | 5460 | 5460 | 5400 | 2461 |
| 257 | 20240806 | 142900 | 2107153170 | 5460 | 5460 | 5470 | 5460 | 420 |
| 258 | 20240806 | 142800 | 2104856170 | 5460 | 5460 | 5460 | 5460 | 10 |
| 259 | 20240806 | 142700 | 2104801570 | 5470 | 5460 | 5470 | 5460 | 3296 |
| 260 | 20240806 | 142600 | 2086800200 | 5460 | 5460 | 5460 | 5460 | 110 |
| 261 | 20240806 | 142500 | 2086199600 | 5430 | 5430 | 5430 | 5430 | 121 |
| 262 | 20240806 | 142400 | 2085542570 | 5430 | 5430 | 5430 | 5430 | 0 |
| 263 | 20240806 | 142300 | 2085542570 | 5430 | 5430 | 5450 | 5410 | 2017 |
| 264 | 20240806 | 142200 | 2074606680 | 5430 | 5430 | 5430 | 5430 | 0 |
| 265 | 20240806 | 142100 | 2074606680 | 5430 | 5430 | 5430 | 5430 | 400 |
| 266 | 20240806 | 142000 | 2072434680 | 5460 | 5460 | 5460 | 5460 | 429 |
| 267 | 20240806 | 141900 | 2070092340 | 5460 | 5460 | 5460 | 5460 | 87 |
| 268 | 20240806 | 141800 | 2069617320 | 5460 | 5460 | 5460 | 5460 | 2 |
| 269 | 20240806 | 141700 | 2069606400 | 5470 | 5470 | 5470 | 5470 | 0 |
| 270 | 20240806 | 141600 | 2069606400 | 5470 | 5470 | 5470 | 5470 | 1 |
| 271 | 20240806 | 141500 | 2069600930 | 5470 | 5470 | 5470 | 5470 | 2 |
| 272 | 20240806 | 141400 | 2069589990 | 5450 | 5450 | 5450 | 5450 | 0 |
| 273 | 20240806 | 141300 | 2069589990 | 5450 | 5450 | 5450 | 5430 | 2540 |
| 274 | 20240806 | 141200 | 2055783190 | 5430 | 5430 | 5450 | 5430 | 1175 |
| 275 | 20240806 | 141100 | 2049398770 | 5440 | 5440 | 5440 | 5440 | 0 |
| 276 | 20240806 | 141000 | 2049398770 | 5440 | 5450 | 5450 | 5440 | 872 |
| 277 | 20240806 | 140900 | 2044652380 | 5480 | 5480 | 5480 | 5480 | 0 |
| 278 | 20240806 | 140800 | 2044652380 | 5480 | 5480 | 5480 | 5480 | 2 |
| 279 | 20240806 | 140700 | 2044641420 | 5490 | 5490 | 5490 | 5490 | 298 |
| 280 | 20240806 | 140600 | 2043005400 | 5490 | 5490 | 5490 | 5490 | 24 |
| 281 | 20240806 | 140500 | 2042873640 | 5450 | 5460 | 5460 | 5450 | 2279 |
| 282 | 20240806 | 140400 | 2030447380 | 5460 | 5490 | 5490 | 5460 | 922 |
| 283 | 20240806 | 140300 | 2025402730 | 5490 | 5490 | 5490 | 5490 | 0 |
| 284 | 20240806 | 140200 | 2025402730 | 5490 | 5490 | 5490 | 5490 | 0 |
| 285 | 20240806 | 140100 | 2025402730 | 5490 | 5490 | 5490 | 5490 | 6 |
| 286 | 20240806 | 140000 | 2025369790 | 5490 | 5490 | 5490 | 5490 | 10 |
| 287 | 20240806 | 135900 | 2025314890 | 5480 | 5480 | 5480 | 5480 | 1 |
| 288 | 20240806 | 135800 | 2025309410 | 5480 | 5480 | 5480 | 5480 | 100 |
| 289 | 20240806 | 135700 | 2024761410 | 5480 | 5500 | 5500 | 5480 | 5448 |
| 290 | 20240806 | 135600 | 1994803470 | 5510 | 5550 | 5550 | 5510 | 4033 |
| 291 | 20240806 | 135500 | 1972445960 | 5550 | 5550 | 5550 | 5550 | 171 |
| 292 | 20240806 | 135400 | 1971496910 | 5550 | 5550 | 5550 | 5550 | 0 |
| 293 | 20240806 | 135300 | 1971496910 | 5550 | 5550 | 5550 | 5550 | 228 |
| 294 | 20240806 | 135200 | 1970231510 | 5550 | 5540 | 5550 | 5530 | 2127 |
| 295 | 20240806 | 135100 | 1958445670 | 5530 | 5530 | 5530 | 5530 | 0 |
| 296 | 20240806 | 135000 | 1958445670 | 5530 | 5530 | 5530 | 5530 | 0 |
| 297 | 20240806 | 134900 | 1958445670 | 5530 | 5530 | 5530 | 5530 | 0 |
| 298 | 20240806 | 134800 | 1958445670 | 5530 | 5530 | 5530 | 5530 | 1000 |
| 299 | 20240806 | 134700 | 1952915670 | 5560 | 5560 | 5570 | 5560 | 574 |
| 300 | 20240806 | 134600 | 1949722490 | 5570 | 5570 | 5570 | 5570 | 0 |
| 301 | 20240806 | 134500 | 1949722490 | 5570 | 5540 | 5570 | 5530 | 815 |
| 302 | 20240806 | 134400 | 1945200550 | 5530 | 5530 | 5530 | 5530 | 146 |
| 303 | 20240806 | 134300 | 1944393170 | 5530 | 5530 | 5530 | 5530 | 234 |
| 304 | 20240806 | 134200 | 1943099150 | 5530 | 5530 | 5530 | 5530 | 299 |
| 305 | 20240806 | 134100 | 1941445680 | 5530 | 5530 | 5530 | 5530 | 6 |
| 306 | 20240806 | 134000 | 1941412500 | 5530 | 5530 | 5530 | 5530 | 5 |
| 307 | 20240806 | 133900 | 1941384850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 308 | 20240806 | 133800 | 1941384850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 309 | 20240806 | 133700 | 1941384850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 310 | 20240806 | 133600 | 1941384850 | 5510 | 5510 | 5510 | 5510 | 5026 |
| 311 | 20240806 | 133500 | 1913691590 | 5500 | 5500 | 5500 | 5500 | 132 |
| 312 | 20240806 | 133400 | 1912965590 | 5500 | 5500 | 5500 | 5500 | 1260 |
| 313 | 20240806 | 133300 | 1906035590 | 5510 | 5520 | 5520 | 5510 | 251 |
| 314 | 20240806 | 133200 | 1904652570 | 5520 | 5520 | 5520 | 5520 | 11 |
| 315 | 20240806 | 133100 | 1904591850 | 5540 | 5520 | 5540 | 5520 | 250 |
| 316 | 20240806 | 133000 | 1903211830 | 5520 | 5520 | 5520 | 5520 | 421 |
| 317 | 20240806 | 132900 | 1900887910 | 5540 | 5540 | 5540 | 5540 | 5 |
| 318 | 20240806 | 132800 | 1900860210 | 5540 | 5540 | 5540 | 5540 | 105 |
| 319 | 20240806 | 132700 | 1900278510 | 5550 | 5550 | 5550 | 5550 | 4 |
| 320 | 20240806 | 132600 | 1900256310 | 5550 | 5570 | 5570 | 5550 | 269 |
| 321 | 20240806 | 132500 | 1898763150 | 5570 | 5560 | 5570 | 5560 | 9 |
| 322 | 20240806 | 132400 | 1898713100 | 5560 | 5560 | 5560 | 5560 | 21 |
| 323 | 20240806 | 132300 | 1898596340 | 5560 | 5560 | 5560 | 5560 | 508 |
| 324 | 20240806 | 132200 | 1895771860 | 5560 | 5560 | 5560 | 5560 | 280 |
| 325 | 20240806 | 132100 | 1894215060 | 5560 | 5560 | 5560 | 5560 | 320 |
| 326 | 20240806 | 132000 | 1892435860 | 5570 | 5570 | 5570 | 5570 | 12 |
| 327 | 20240806 | 131900 | 1892369020 | 5570 | 5560 | 5570 | 5560 | 661 |
| 328 | 20240806 | 131800 | 1888693850 | 5560 | 5560 | 5560 | 5550 | 863 |
| 329 | 20240806 | 131700 | 1883903170 | 5560 | 5560 | 5560 | 5560 | 0 |
| 330 | 20240806 | 131600 | 1883903170 | 5560 | 5560 | 5560 | 5560 | 110 |
| 331 | 20240806 | 131500 | 1883291570 | 5560 | 5560 | 5560 | 5560 | 20 |
| 332 | 20240806 | 131400 | 1883180370 | 5550 | 5540 | 5550 | 5540 | 2030 |
| 333 | 20240806 | 131300 | 1871933870 | 5540 | 5550 | 5550 | 5540 | 3062 |
| 334 | 20240806 | 131200 | 1854959770 | 5540 | 5520 | 5540 | 5520 | 5900 |
| 335 | 20240806 | 131100 | 1822313240 | 5500 | 5500 | 5500 | 5500 | 208 |
| 336 | 20240806 | 131000 | 1821169240 | 5510 | 5520 | 5520 | 5510 | 492 |
| 337 | 20240806 | 130900 | 1818457910 | 5520 | 5520 | 5520 | 5520 | 403 |
| 338 | 20240806 | 130800 | 1816233350 | 5530 | 5530 | 5530 | 5530 | 335 |
| 339 | 20240806 | 130700 | 1814380800 | 5530 | 5530 | 5530 | 5530 | 100 |
| 340 | 20240806 | 130600 | 1813827800 | 5530 | 5540 | 5540 | 5530 | 700 |
| 341 | 20240806 | 130500 | 1809951700 | 5540 | 5540 | 5540 | 5540 | 519 |
| 342 | 20240806 | 130400 | 1807076440 | 5550 | 5550 | 5550 | 5550 | 1238 |
| 343 | 20240806 | 130300 | 1800205540 | 5550 | 5560 | 5560 | 5540 | 912 |
| 344 | 20240806 | 130200 | 1795147850 | 5570 | 5570 | 5570 | 5570 | 212 |
| 345 | 20240806 | 130100 | 1793967010 | 5570 | 5530 | 5570 | 5530 | 3590 |
| 346 | 20240806 | 130000 | 1774055200 | 5530 | 5530 | 5530 | 5530 | 22 |
| 347 | 20240806 | 125900 | 1773933540 | 5530 | 5540 | 5540 | 5530 | 233 |
| 348 | 20240806 | 125800 | 1772644830 | 5530 | 5530 | 5530 | 5530 | 489 |
| 349 | 20240806 | 125700 | 1769940660 | 5520 | 5520 | 5520 | 5520 | 0 |
| 350 | 20240806 | 125600 | 1769940660 | 5520 | 5520 | 5520 | 5520 | 0 |
| 351 | 20240806 | 125500 | 1769940660 | 5520 | 5520 | 5520 | 5520 | 100 |
| 352 | 20240806 | 125400 | 1769388660 | 5530 | 5530 | 5540 | 5530 | 1126 |
| 353 | 20240806 | 125300 | 1763161860 | 5520 | 5510 | 5520 | 5510 | 2177 |
| 354 | 20240806 | 125200 | 1751148010 | 5510 | 5520 | 5520 | 5480 | 116 |
| 355 | 20240806 | 125100 | 1750510590 | 5520 | 5530 | 5530 | 5520 | 11 |
| 356 | 20240806 | 125000 | 1750449860 | 5530 | 5510 | 5530 | 5500 | 1868 |
| 357 | 20240806 | 124900 | 1740151750 | 5500 | 5510 | 5520 | 5500 | 660 |
| 358 | 20240806 | 124800 | 1736515460 | 5480 | 5480 | 5480 | 5480 | 80 |
| 359 | 20240806 | 124700 | 1736077060 | 5480 | 5510 | 5510 | 5480 | 130 |
| 360 | 20240806 | 124600 | 1735363970 | 5510 | 5500 | 5510 | 5500 | 282 |
| 361 | 20240806 | 124500 | 1733811810 | 5460 | 5460 | 5460 | 5460 | 0 |
| 362 | 20240806 | 124400 | 1733811810 | 5460 | 5470 | 5470 | 5460 | 500 |
| 363 | 20240806 | 124300 | 1731080820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 364 | 20240806 | 124200 | 1731080820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 365 | 20240806 | 124100 | 1731080820 | 5510 | 5500 | 5510 | 5500 | 639 |
| 366 | 20240806 | 124000 | 1727565850 | 5490 | 5490 | 5490 | 5490 | 70 |
| 367 | 20240806 | 123900 | 1727181550 | 5470 | 5470 | 5470 | 5470 | 0 |
| 368 | 20240806 | 123800 | 1727181550 | 5470 | 5470 | 5470 | 5470 | 0 |
| 369 | 20240806 | 123700 | 1727181550 | 5470 | 5470 | 5470 | 5470 | 0 |
| 370 | 20240806 | 123600 | 1727181550 | 5470 | 5470 | 5470 | 5470 | 0 |
| 371 | 20240806 | 123500 | 1727181550 | 5470 | 5480 | 5480 | 5470 | 2110 |
| 372 | 20240806 | 123400 | 1715629640 | 5480 | 5480 | 5480 | 5480 | 0 |
| 373 | 20240806 | 123300 | 1715629640 | 5480 | 5480 | 5480 | 5480 | 0 |
| 374 | 20240806 | 123200 | 1715629640 | 5480 | 5480 | 5480 | 5480 | 0 |
| 375 | 20240806 | 123100 | 1715629640 | 5480 | 5480 | 5480 | 5480 | 1 |
| 376 | 20240806 | 123000 | 1715624160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 377 | 20240806 | 122900 | 1715624160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 378 | 20240806 | 122800 | 1715624160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 379 | 20240806 | 122700 | 1715624160 | 5520 | 5500 | 5520 | 5500 | 302 |
| 380 | 20240806 | 122600 | 1713963130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 381 | 20240806 | 122500 | 1713963130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 382 | 20240806 | 122400 | 1713963130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 383 | 20240806 | 122300 | 1713963130 | 5500 | 5520 | 5520 | 5500 | 72 |
| 384 | 20240806 | 122200 | 1713566690 | 5520 | 5510 | 5520 | 5510 | 1306 |
| 385 | 20240806 | 122100 | 1706370030 | 5510 | 5510 | 5510 | 5510 | 125 |
| 386 | 20240806 | 122000 | 1705681280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 387 | 20240806 | 121900 | 1705681280 | 5510 | 5510 | 5510 | 5510 | 30 |
| 388 | 20240806 | 121800 | 1705515980 | 5510 | 5510 | 5510 | 5510 | 2 |
| 389 | 20240806 | 121700 | 1705504960 | 5510 | 5490 | 5510 | 5490 | 1126 |
| 390 | 20240806 | 121600 | 1699314660 | 5470 | 5470 | 5470 | 5470 | 0 |
| 391 | 20240806 | 121500 | 1699314660 | 5470 | 5470 | 5470 | 5470 | 40 |
| 392 | 20240806 | 121400 | 1699095860 | 5470 | 5470 | 5470 | 5470 | 0 |
| 393 | 20240806 | 121300 | 1699095860 | 5470 | 5470 | 5470 | 5470 | 0 |
| 394 | 20240806 | 121200 | 1699095860 | 5470 | 5480 | 5480 | 5470 | 312 |
| 395 | 20240806 | 121100 | 1697388680 | 5480 | 5480 | 5480 | 5480 | 0 |
| 396 | 20240806 | 121000 | 1697388680 | 5480 | 5480 | 5480 | 5480 | 1 |
| 397 | 20240806 | 120900 | 1697383200 | 5480 | 5480 | 5480 | 5480 | 111 |
| 398 | 20240806 | 120800 | 1696774920 | 5480 | 5490 | 5490 | 5480 | 485 |
| 399 | 20240806 | 120700 | 1694112350 | 5500 | 5500 | 5500 | 5500 | 0 |
| 400 | 20240806 | 120600 | 1694112350 | 5500 | 5500 | 5500 | 5500 | 0 |
| 401 | 20240806 | 120500 | 1694112350 | 5500 | 5490 | 5500 | 5490 | 130 |
| 402 | 20240806 | 120400 | 1693397650 | 5490 | 5490 | 5490 | 5490 | 105 |
| 403 | 20240806 | 120300 | 1692821200 | 5510 | 5500 | 5510 | 5500 | 150 |
| 404 | 20240806 | 120200 | 1691996190 | 5510 | 5510 | 5510 | 5510 | 0 |
| 405 | 20240806 | 120100 | 1691996190 | 5510 | 5480 | 5510 | 5480 | 78 |
| 406 | 20240806 | 120000 | 1691568040 | 5480 | 5480 | 5480 | 5480 | 0 |
| 407 | 20240806 | 115900 | 1691568040 | 5480 | 5480 | 5480 | 5480 | 319 |
| 408 | 20240806 | 115800 | 1689819920 | 5480 | 5480 | 5480 | 5480 | 758 |
| 409 | 20240806 | 115700 | 1685666080 | 5480 | 5490 | 5490 | 5480 | 411 |
| 410 | 20240806 | 115600 | 1683411800 | 5510 | 5510 | 5510 | 5510 | 0 |
| 411 | 20240806 | 115500 | 1683411800 | 5510 | 5510 | 5510 | 5510 | 67 |
| 412 | 20240806 | 115400 | 1683042630 | 5510 | 5510 | 5510 | 5510 | 0 |
| 413 | 20240806 | 115300 | 1683042630 | 5510 | 5480 | 5510 | 5480 | 2752 |
| 414 | 20240806 | 115200 | 1667947480 | 5500 | 5490 | 5500 | 5490 | 193 |
| 415 | 20240806 | 115100 | 1666886990 | 5480 | 5480 | 5480 | 5480 | 0 |
| 416 | 20240806 | 115000 | 1666886990 | 5480 | 5480 | 5480 | 5480 | 50 |
| 417 | 20240806 | 114900 | 1666612990 | 5500 | 5490 | 5500 | 5490 | 3 |
| 418 | 20240806 | 114800 | 1666596500 | 5490 | 5490 | 5490 | 5490 | 147 |
| 419 | 20240806 | 114700 | 1665789470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 420 | 20240806 | 114600 | 1665789470 | 5500 | 5500 | 5500 | 5500 | 8 |
| 421 | 20240806 | 114500 | 1665745470 | 5510 | 5510 | 5510 | 5510 | 0 |
| 422 | 20240806 | 114400 | 1665745470 | 5510 | 5510 | 5510 | 5510 | 0 |
| 423 | 20240806 | 114300 | 1665745470 | 5510 | 5530 | 5530 | 5500 | 2325 |
| 424 | 20240806 | 114200 | 1652933740 | 5540 | 5480 | 5540 | 5480 | 870 |
| 425 | 20240806 | 114100 | 1648147130 | 5500 | 5500 | 5500 | 5480 | 372 |
| 426 | 20240806 | 114000 | 1646104970 | 5500 | 5500 | 5500 | 5500 | 300 |
| 427 | 20240806 | 113900 | 1644454970 | 5500 | 5490 | 5500 | 5480 | 632 |
| 428 | 20240806 | 113800 | 1640984470 | 5490 | 5490 | 5490 | 5470 | 2694 |
| 429 | 20240806 | 113700 | 1626219890 | 5490 | 5460 | 5500 | 5460 | 2041 |
| 430 | 20240806 | 113600 | 1615041650 | 5460 | 5430 | 5460 | 5430 | 1108 |
| 431 | 20240806 | 113500 | 1608996710 | 5460 | 5460 | 5460 | 5460 | 0 |
| 432 | 20240806 | 113400 | 1608996710 | 5460 | 5460 | 5460 | 5460 | 0 |
| 433 | 20240806 | 113300 | 1608996710 | 5460 | 5450 | 5460 | 5450 | 520 |
| 434 | 20240806 | 113200 | 1606157520 | 5480 | 5480 | 5480 | 5480 | 0 |
| 435 | 20240806 | 113100 | 1606157520 | 5480 | 5480 | 5480 | 5480 | 0 |
| 436 | 20240806 | 113000 | 1606157520 | 5480 | 5450 | 5480 | 5450 | 3678 |
| 437 | 20240806 | 112900 | 1586045970 | 5470 | 5470 | 5470 | 5470 | 11 |
| 438 | 20240806 | 112800 | 1585985800 | 5460 | 5440 | 5460 | 5440 | 1247 |
| 439 | 20240806 | 112700 | 1579185680 | 5440 | 5440 | 5440 | 5440 | 0 |
| 440 | 20240806 | 112600 | 1579185680 | 5440 | 5420 | 5440 | 5420 | 2227 |
| 441 | 20240806 | 112500 | 1567090610 | 5420 | 5420 | 5420 | 5420 | 120 |
| 442 | 20240806 | 112400 | 1566440210 | 5410 | 5410 | 5410 | 5410 | 0 |
| 443 | 20240806 | 112300 | 1566440210 | 5410 | 5410 | 5410 | 5410 | 1 |
| 444 | 20240806 | 112200 | 1566434800 | 5410 | 5420 | 5420 | 5410 | 18 |
| 445 | 20240806 | 112100 | 1566337260 | 5410 | 5410 | 5410 | 5410 | 2520 |
| 446 | 20240806 | 112000 | 1552704060 | 5420 | 5410 | 5420 | 5410 | 3 |
| 447 | 20240806 | 111900 | 1552687810 | 5410 | 5420 | 5420 | 5410 | 150 |
| 448 | 20240806 | 111800 | 1551875310 | 5410 | 5400 | 5410 | 5400 | 464 |
| 449 | 20240806 | 111700 | 1549368590 | 5390 | 5390 | 5390 | 5390 | 100 |
| 450 | 20240806 | 111600 | 1548829590 | 5390 | 5380 | 5390 | 5380 | 636 |
| 451 | 20240806 | 111500 | 1545404710 | 5370 | 5370 | 5370 | 5370 | 0 |
| 452 | 20240806 | 111400 | 1545404710 | 5370 | 5370 | 5370 | 5370 | 337 |
| 453 | 20240806 | 111300 | 1543595020 | 5360 | 5360 | 5360 | 5360 | 0 |
| 454 | 20240806 | 111200 | 1543595020 | 5360 | 5360 | 5360 | 5360 | 0 |
| 455 | 20240806 | 111100 | 1543595020 | 5360 | 5350 | 5360 | 5350 | 1809 |
| 456 | 20240806 | 111000 | 1533913860 | 5330 | 5330 | 5330 | 5330 | 124 |
| 457 | 20240806 | 110900 | 1533252940 | 5330 | 5330 | 5370 | 5330 | 501 |
| 458 | 20240806 | 110800 | 1530582570 | 5350 | 5360 | 5360 | 5350 | 341 |
| 459 | 20240806 | 110700 | 1528756490 | 5370 | 5370 | 5370 | 5370 | 608 |
| 460 | 20240806 | 110600 | 1525491530 | 5380 | 5370 | 5380 | 5370 | 703 |
| 461 | 20240806 | 110500 | 1521714390 | 5380 | 5390 | 5390 | 5380 | 285 |
| 462 | 20240806 | 110400 | 1520179350 | 5410 | 5410 | 5410 | 5410 | 0 |
| 463 | 20240806 | 110300 | 1520179350 | 5410 | 5400 | 5410 | 5400 | 425 |
| 464 | 20240806 | 110200 | 1517884210 | 5410 | 5410 | 5410 | 5410 | 0 |
| 465 | 20240806 | 110100 | 1517884210 | 5410 | 5410 | 5410 | 5410 | 0 |
| 466 | 20240806 | 110000 | 1517884210 | 5410 | 5410 | 5410 | 5410 | 0 |
| 467 | 20240806 | 105900 | 1517884210 | 5410 | 5420 | 5420 | 5410 | 16 |
| 468 | 20240806 | 105800 | 1517797540 | 5420 | 5420 | 5420 | 5420 | 21 |
| 469 | 20240806 | 105700 | 1517683720 | 5390 | 5400 | 5420 | 5390 | 3506 |
| 470 | 20240806 | 105600 | 1498747120 | 5400 | 5360 | 5400 | 5360 | 685 |
| 471 | 20240806 | 105500 | 1495058650 | 5360 | 5360 | 5360 | 5360 | 30 |
| 472 | 20240806 | 105400 | 1494897850 | 5390 | 5390 | 5390 | 5390 | 0 |
| 473 | 20240806 | 105300 | 1494897850 | 5390 | 5390 | 5390 | 5390 | 1 |
| 474 | 20240806 | 105200 | 1494892460 | 5390 | 5390 | 5390 | 5390 | 260 |
| 475 | 20240806 | 105100 | 1493491060 | 5390 | 5380 | 5390 | 5380 | 148 |
| 476 | 20240806 | 105000 | 1492693350 | 5330 | 5330 | 5330 | 5330 | 179 |
| 477 | 20240806 | 104900 | 1491739280 | 5330 | 5330 | 5330 | 5330 | 12 |
| 478 | 20240806 | 104800 | 1491675320 | 5320 | 5340 | 5340 | 5320 | 50 |
| 479 | 20240806 | 104700 | 1491408610 | 5350 | 5330 | 5350 | 5330 | 266 |
| 480 | 20240806 | 104600 | 1489987940 | 5330 | 5350 | 5350 | 5330 | 2591 |
| 481 | 20240806 | 104500 | 1476152030 | 5340 | 5350 | 5350 | 5340 | 2165 |
| 482 | 20240806 | 104400 | 1464585390 | 5350 | 5350 | 5350 | 5350 | 295 |
| 483 | 20240806 | 104300 | 1463007140 | 5340 | 5370 | 5370 | 5330 | 454 |
| 484 | 20240806 | 104200 | 1460584520 | 5370 | 5350 | 5370 | 5320 | 5887 |
| 485 | 20240806 | 104100 | 1429041240 | 5360 | 5390 | 5390 | 5360 | 3371 |
| 486 | 20240806 | 104000 | 1410930980 | 5390 | 5410 | 5410 | 5390 | 6418 |
| 487 | 20240806 | 103900 | 1376230220 | 5420 | 5420 | 5420 | 5420 | 519 |
| 488 | 20240806 | 103800 | 1373417240 | 5430 | 5460 | 5460 | 5430 | 6003 |
| 489 | 20240806 | 103700 | 1340814310 | 5460 | 5460 | 5460 | 5460 | 1457 |
| 490 | 20240806 | 103600 | 1332859090 | 5460 | 5460 | 5460 | 5460 | 1499 |
| 491 | 20240806 | 103500 | 1324674550 | 5460 | 5470 | 5470 | 5460 | 1053 |
| 492 | 20240806 | 103400 | 1318919930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 493 | 20240806 | 103300 | 1318919930 | 5480 | 5470 | 5480 | 5470 | 1331 |
| 494 | 20240806 | 103200 | 1311637360 | 5470 | 5460 | 5470 | 5460 | 11 |
| 495 | 20240806 | 103100 | 1311577220 | 5460 | 5490 | 5490 | 5460 | 2024 |
| 496 | 20240806 | 103000 | 1300508460 | 5500 | 5500 | 5510 | 5500 | 1338 |
| 497 | 20240806 | 102900 | 1293149450 | 5510 | 5510 | 5510 | 5510 | 2116 |
| 498 | 20240806 | 102800 | 1281490290 | 5510 | 5520 | 5520 | 5510 | 23187 |
| 499 | 20240806 | 102700 | 1153508310 | 5520 | 5540 | 5540 | 5520 | 507 |
| 500 | 20240806 | 102600 | 1150706130 | 5540 | 5540 | 5540 | 5540 | 445 |
| 501 | 20240806 | 102500 | 1148240830 | 5560 | 5540 | 5560 | 5540 | 126 |
| 502 | 20240806 | 102400 | 1147542770 | 5560 | 5540 | 5560 | 5540 | 773 |
| 503 | 20240806 | 102300 | 1143251670 | 5560 | 5550 | 5560 | 5550 | 1569 |
| 504 | 20240806 | 102200 | 1134543210 | 5540 | 5540 | 5540 | 5540 | 20 |
| 505 | 20240806 | 102100 | 1134432410 | 5550 | 5550 | 5550 | 5550 | 422 |
| 506 | 20240806 | 102000 | 1132090310 | 5550 | 5530 | 5550 | 5530 | 4462 |
| 507 | 20240806 | 101900 | 1107405750 | 5530 | 5530 | 5530 | 5530 | 592 |
| 508 | 20240806 | 101800 | 1104131990 | 5550 | 5550 | 5550 | 5550 | 51 |
| 509 | 20240806 | 101700 | 1103848940 | 5520 | 5520 | 5520 | 5520 | 1001 |
| 510 | 20240806 | 101600 | 1098323420 | 5560 | 5560 | 5560 | 5560 | 2 |
| 511 | 20240806 | 101500 | 1098312300 | 5520 | 5560 | 5560 | 5520 | 323 |
| 512 | 20240806 | 101400 | 1096519780 | 5550 | 5550 | 5560 | 5550 | 703 |
| 513 | 20240806 | 101300 | 1092618010 | 5540 | 5530 | 5540 | 5530 | 973 |
| 514 | 20240806 | 101200 | 1087236850 | 5520 | 5510 | 5520 | 5500 | 1488 |
| 515 | 20240806 | 101100 | 1079040300 | 5510 | 5520 | 5520 | 5510 | 2279 |
| 516 | 20240806 | 101000 | 1066480640 | 5540 | 5540 | 5540 | 5540 | 73 |
| 517 | 20240806 | 100900 | 1066076220 | 5540 | 5540 | 5540 | 5500 | 4 |
| 518 | 20240806 | 100800 | 1066054100 | 5500 | 5530 | 5540 | 5500 | 1352 |
| 519 | 20240806 | 100700 | 1058598650 | 5570 | 5560 | 5580 | 5560 | 1817 |
| 520 | 20240806 | 100600 | 1048479750 | 5560 | 5520 | 5560 | 5520 | 3188 |
| 521 | 20240806 | 100500 | 1030785900 | 5520 | 5520 | 5530 | 5520 | 1091 |
| 522 | 20240806 | 100400 | 1024754510 | 5530 | 5530 | 5530 | 5530 | 2 |
| 523 | 20240806 | 100300 | 1024743450 | 5530 | 5530 | 5530 | 5530 | 20 |
| 524 | 20240806 | 100200 | 1024632850 | 5530 | 5520 | 5530 | 5490 | 1203 |
| 525 | 20240806 | 100100 | 1018002360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 526 | 20240806 | 100000 | 1018002360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 527 | 20240806 | 095900 | 1018002360 | 5510 | 5500 | 5510 | 5500 | 1051 |
| 528 | 20240806 | 095800 | 1012221770 | 5500 | 5500 | 5500 | 5500 | 3 |
| 529 | 20240806 | 095700 | 1012205270 | 5500 | 5490 | 5500 | 5490 | 1822 |
| 530 | 20240806 | 095600 | 1002195490 | 5500 | 5480 | 5500 | 5470 | 1827 |
| 531 | 20240806 | 095500 | 992172480 | 5470 | 5460 | 5470 | 5450 | 1399 |
| 532 | 20240806 | 095400 | 984525250 | 5460 | 5460 | 5460 | 5460 | 20 |
| 533 | 20240806 | 095300 | 984416050 | 5430 | 5460 | 5460 | 5430 | 163 |
| 534 | 20240806 | 095200 | 983530360 | 5470 | 5470 | 5470 | 5470 | 1 |
| 535 | 20240806 | 095100 | 983524890 | 5430 | 5490 | 5490 | 5430 | 398 |
| 536 | 20240806 | 095000 | 981362660 | 5480 | 5490 | 5490 | 5480 | 122 |
| 537 | 20240806 | 094900 | 980694020 | 5480 | 5440 | 5490 | 5440 | 4308 |
| 538 | 20240806 | 094800 | 957138310 | 5450 | 5440 | 5460 | 5440 | 3050 |
| 539 | 20240806 | 094700 | 940510760 | 5430 | 5410 | 5430 | 5410 | 1023 |
| 540 | 20240806 | 094600 | 934975870 | 5440 | 5440 | 5440 | 5440 | 40 |
| 541 | 20240806 | 094500 | 934758270 | 5440 | 5410 | 5440 | 5410 | 1308 |
| 542 | 20240806 | 094400 | 927644800 | 5410 | 5410 | 5410 | 5410 | 17 |
| 543 | 20240806 | 094300 | 927552830 | 5400 | 5440 | 5440 | 5400 | 2550 |
| 544 | 20240806 | 094200 | 913759660 | 5440 | 5430 | 5440 | 5430 | 672 |
| 545 | 20240806 | 094100 | 910110690 | 5440 | 5440 | 5440 | 5440 | 31 |
| 546 | 20240806 | 094000 | 909942050 | 5420 | 5450 | 5450 | 5420 | 561 |
| 547 | 20240806 | 093900 | 906896840 | 5460 | 5450 | 5460 | 5450 | 3 |
| 548 | 20240806 | 093800 | 906880480 | 5460 | 5430 | 5460 | 5430 | 901 |
| 549 | 20240806 | 093700 | 901986680 | 5420 | 5450 | 5460 | 5420 | 579 |
| 550 | 20240806 | 093600 | 898842680 | 5460 | 5440 | 5460 | 5440 | 1501 |
| 551 | 20240806 | 093500 | 890667420 | 5440 | 5450 | 5460 | 5440 | 5808 |
| 552 | 20240806 | 093400 | 859017910 | 5430 | 5450 | 5450 | 5430 | 555 |
| 553 | 20240806 | 093300 | 855993860 | 5430 | 5440 | 5450 | 5430 | 2640 |
| 554 | 20240806 | 093200 | 841621250 | 5440 | 5430 | 5440 | 5420 | 3061 |
| 555 | 20240806 | 093100 | 824977030 | 5430 | 5430 | 5430 | 5390 | 3144 |
| 556 | 20240806 | 093000 | 807999590 | 5400 | 5430 | 5430 | 5400 | 382 |
| 557 | 20240806 | 092900 | 805928330 | 5430 | 5400 | 5430 | 5400 | 5002 |
| 558 | 20240806 | 092800 | 778917470 | 5430 | 5430 | 5430 | 5430 | 245 |
| 559 | 20240806 | 092700 | 777587120 | 5430 | 5450 | 5450 | 5400 | 5701 |
| 560 | 20240806 | 092600 | 746770700 | 5450 | 5450 | 5450 | 5450 | 1150 |
| 561 | 20240806 | 092500 | 740503200 | 5450 | 5430 | 5450 | 5430 | 2707 |
| 562 | 20240806 | 092400 | 725777850 | 5430 | 5430 | 5430 | 5430 | 24 |
| 563 | 20240806 | 092300 | 725647530 | 5440 | 5440 | 5440 | 5430 | 206 |
| 564 | 20240806 | 092200 | 724526920 | 5430 | 5430 | 5440 | 5430 | 749 |
| 565 | 20240806 | 092100 | 720453830 | 5440 | 5440 | 5450 | 5430 | 2420 |
| 566 | 20240806 | 092000 | 707284700 | 5450 | 5430 | 5450 | 5410 | 4022 |
| 567 | 20240806 | 091900 | 685481660 | 5430 | 5440 | 5440 | 5430 | 143 |
| 568 | 20240806 | 091800 | 684703900 | 5420 | 5450 | 5450 | 5420 | 1241 |
| 569 | 20240806 | 091700 | 677970550 | 5410 | 5400 | 5410 | 5400 | 1101 |
| 570 | 20240806 | 091600 | 672024140 | 5400 | 5410 | 5460 | 5400 | 12603 |
| 571 | 20240806 | 091500 | 603698810 | 5360 | 5410 | 5410 | 5360 | 1032 |
| 572 | 20240806 | 091400 | 598133090 | 5410 | 5420 | 5420 | 5400 | 805 |
| 573 | 20240806 | 091300 | 593779380 | 5410 | 5410 | 5410 | 5370 | 1676 |
| 574 | 20240806 | 091200 | 584734940 | 5420 | 5400 | 5440 | 5360 | 467 |
| 575 | 20240806 | 091100 | 582206440 | 5390 | 5250 | 5390 | 5250 | 28450 |
| 576 | 20240806 | 091000 | 432409760 | 5250 | 5200 | 5250 | 5200 | 432 |
| 577 | 20240806 | 090900 | 430152770 | 5250 | 5250 | 5260 | 5180 | 899 |
| 578 | 20240806 | 090800 | 425458440 | 5280 | 5320 | 5320 | 5250 | 23579 |
| 579 | 20240806 | 090700 | 300072810 | 5320 | 5340 | 5340 | 5320 | 3156 |
| 580 | 20240806 | 090600 | 283275590 | 5340 | 5370 | 5370 | 5310 | 2591 |
| 581 | 20240806 | 090500 | 269442530 | 5340 | 5360 | 5380 | 5340 | 6770 |
| 582 | 20240806 | 090400 | 233115490 | 5360 | 5310 | 5360 | 5310 | 2401 |
| 583 | 20240806 | 090300 | 220358330 | 5340 | 5350 | 5350 | 5330 | 6501 |
| 584 | 20240806 | 090200 | 185653020 | 5370 | 5340 | 5370 | 5340 | 533 |
| 585 | 20240806 | 090100 | 182797590 | 5370 | 5280 | 5490 | 5280 | 4599 |
| 586 | 20240806 | 090000 | 158281030 | 5280 | 5010 | 5280 | 5010 | 31318 |