31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 194000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 6094 |
| 3 | 20240805 | 193900 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 4 | 20240805 | 193800 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 5 | 20240805 | 193700 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 6 | 20240805 | 193600 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 7 | 20240805 | 193500 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 8 | 20240805 | 193400 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 9 | 20240805 | 193300 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 10 | 20240805 | 193200 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 11 | 20240805 | 193100 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 12 | 20240805 | 193000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 13 | 20240805 | 192900 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 14 | 20240805 | 192800 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 15 | 20240805 | 192700 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 16 | 20240805 | 192600 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 17 | 20240805 | 192500 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 18 | 20240805 | 192400 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 19 | 20240805 | 192300 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 20 | 20240805 | 192200 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 21 | 20240805 | 192100 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 22 | 20240805 | 192000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 23 | 20240805 | 191900 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 24 | 20240805 | 191800 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 25 | 20240805 | 191700 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 26 | 20240805 | 191600 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 27 | 20240805 | 191500 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 28 | 20240805 | 191400 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 29 | 20240805 | 191300 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 30 | 20240805 | 191200 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 31 | 20240805 | 191100 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 32 | 20240805 | 191000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 6094 |
| 33 | 20240805 | 190900 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 34 | 20240805 | 190800 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 35 | 20240805 | 190700 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 36 | 20240805 | 190600 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 37 | 20240805 | 190500 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 38 | 20240805 | 190400 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 39 | 20240805 | 190300 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 40 | 20240805 | 190200 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 41 | 20240805 | 190100 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 42 | 20240805 | 190000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 43 | 20240805 | 185900 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 44 | 20240805 | 185800 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 45 | 20240805 | 185700 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 46 | 20240805 | 185600 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 47 | 20240805 | 185500 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 48 | 20240805 | 185400 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 49 | 20240805 | 185300 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 50 | 20240805 | 185200 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 51 | 20240805 | 185100 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 52 | 20240805 | 185000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 53 | 20240805 | 184900 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 54 | 20240805 | 184800 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 55 | 20240805 | 184700 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 56 | 20240805 | 184600 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 57 | 20240805 | 184500 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 58 | 20240805 | 184400 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 59 | 20240805 | 184300 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 60 | 20240805 | 184200 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 61 | 20240805 | 184100 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 62 | 20240805 | 184000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 6094 |
| 63 | 20240805 | 183900 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 64 | 20240805 | 183800 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 65 | 20240805 | 183700 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 66 | 20240805 | 183600 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 67 | 20240805 | 183500 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 68 | 20240805 | 183400 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 69 | 20240805 | 183300 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 70 | 20240805 | 183200 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 71 | 20240805 | 183100 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 72 | 20240805 | 183000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 73 | 20240805 | 182900 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 74 | 20240805 | 182800 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 75 | 20240805 | 182700 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 76 | 20240805 | 182600 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 77 | 20240805 | 182500 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 78 | 20240805 | 182400 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 79 | 20240805 | 182300 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 80 | 20240805 | 182200 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 81 | 20240805 | 182100 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 82 | 20240805 | 182000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 83 | 20240805 | 181900 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 84 | 20240805 | 181800 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 85 | 20240805 | 181700 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 86 | 20240805 | 181600 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 87 | 20240805 | 181500 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 88 | 20240805 | 181400 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 89 | 20240805 | 181300 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 90 | 20240805 | 181200 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 91 | 20240805 | 181100 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 92 | 20240805 | 181000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 6094 |
| 93 | 20240805 | 180900 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 94 | 20240805 | 180800 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 95 | 20240805 | 180700 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 96 | 20240805 | 180600 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 97 | 20240805 | 180500 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 98 | 20240805 | 180400 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 99 | 20240805 | 180300 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 100 | 20240805 | 180200 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 101 | 20240805 | 180100 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 102 | 20240805 | 180000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 103 | 20240805 | 175900 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 104 | 20240805 | 175800 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 105 | 20240805 | 175700 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 106 | 20240805 | 175600 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 107 | 20240805 | 175500 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 108 | 20240805 | 175400 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 109 | 20240805 | 175300 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 110 | 20240805 | 175200 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 111 | 20240805 | 175100 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 112 | 20240805 | 175000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 113 | 20240805 | 174900 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 114 | 20240805 | 174800 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 115 | 20240805 | 174700 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 116 | 20240805 | 174600 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 117 | 20240805 | 174500 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 118 | 20240805 | 174400 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 119 | 20240805 | 174300 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 120 | 20240805 | 174200 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 121 | 20240805 | 174100 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 122 | 20240805 | 174000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 6094 |
| 123 | 20240805 | 173900 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 124 | 20240805 | 173800 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 125 | 20240805 | 173700 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 126 | 20240805 | 173600 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 127 | 20240805 | 173500 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 128 | 20240805 | 173400 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 129 | 20240805 | 173300 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 130 | 20240805 | 173200 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 131 | 20240805 | 173100 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 132 | 20240805 | 173000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 133 | 20240805 | 172900 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 134 | 20240805 | 172800 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 135 | 20240805 | 172700 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 136 | 20240805 | 172600 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 137 | 20240805 | 172500 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 138 | 20240805 | 172400 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 139 | 20240805 | 172300 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 140 | 20240805 | 172200 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 141 | 20240805 | 172100 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 142 | 20240805 | 172000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 143 | 20240805 | 171900 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 144 | 20240805 | 171800 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 145 | 20240805 | 171700 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 146 | 20240805 | 171600 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 147 | 20240805 | 171500 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 148 | 20240805 | 171400 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 149 | 20240805 | 171300 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 150 | 20240805 | 171200 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 151 | 20240805 | 171100 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 152 | 20240805 | 171000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 6094 |
| 153 | 20240805 | 170900 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 154 | 20240805 | 170800 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 155 | 20240805 | 170700 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 156 | 20240805 | 170600 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 157 | 20240805 | 170500 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 158 | 20240805 | 170400 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 159 | 20240805 | 170300 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 160 | 20240805 | 170200 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 161 | 20240805 | 170100 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 162 | 20240805 | 170000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 163 | 20240805 | 165900 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 164 | 20240805 | 165800 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 165 | 20240805 | 165700 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 166 | 20240805 | 165600 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 167 | 20240805 | 165500 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 168 | 20240805 | 165400 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 169 | 20240805 | 165300 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 170 | 20240805 | 165200 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 171 | 20240805 | 165100 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 172 | 20240805 | 165000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 173 | 20240805 | 164900 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 174 | 20240805 | 164800 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 175 | 20240805 | 164700 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 176 | 20240805 | 164600 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 177 | 20240805 | 164500 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 178 | 20240805 | 164400 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 179 | 20240805 | 164300 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 180 | 20240805 | 164200 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 181 | 20240805 | 164100 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 182 | 20240805 | 164000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 6094 |
| 183 | 20240805 | 163900 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 184 | 20240805 | 163800 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 185 | 20240805 | 163700 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 186 | 20240805 | 163600 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 187 | 20240805 | 163500 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 188 | 20240805 | 163400 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 189 | 20240805 | 163300 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 190 | 20240805 | 163200 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 191 | 20240805 | 163100 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 192 | 20240805 | 163000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 193 | 20240805 | 162900 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 194 | 20240805 | 162800 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 195 | 20240805 | 162700 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 196 | 20240805 | 162600 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 197 | 20240805 | 162500 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 198 | 20240805 | 162400 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 199 | 20240805 | 162300 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 200 | 20240805 | 162200 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 201 | 20240805 | 162100 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 202 | 20240805 | 162000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 203 | 20240805 | 161900 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 204 | 20240805 | 161800 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 205 | 20240805 | 161700 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 206 | 20240805 | 161600 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 207 | 20240805 | 161500 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 208 | 20240805 | 161400 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 209 | 20240805 | 161300 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 210 | 20240805 | 161200 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 211 | 20240805 | 161100 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 212 | 20240805 | 161000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 6094 |
| 213 | 20240805 | 160900 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 214 | 20240805 | 160800 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 215 | 20240805 | 160700 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 216 | 20240805 | 160600 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 217 | 20240805 | 160500 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 218 | 20240805 | 160400 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 219 | 20240805 | 160300 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 220 | 20240805 | 160200 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 221 | 20240805 | 160100 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 222 | 20240805 | 160000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 223 | 20240805 | 155900 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 224 | 20240805 | 155800 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 225 | 20240805 | 155700 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 226 | 20240805 | 155600 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 227 | 20240805 | 155500 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 228 | 20240805 | 155400 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 229 | 20240805 | 155300 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 230 | 20240805 | 155200 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 231 | 20240805 | 155100 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 232 | 20240805 | 155000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 233 | 20240805 | 154900 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 234 | 20240805 | 154800 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 235 | 20240805 | 154700 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 236 | 20240805 | 154600 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 237 | 20240805 | 154500 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 238 | 20240805 | 154400 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 239 | 20240805 | 154300 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 240 | 20240805 | 154200 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 241 | 20240805 | 154100 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 242 | 20240805 | 154000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 6094 |
| 243 | 20240805 | 153900 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 244 | 20240805 | 153800 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 245 | 20240805 | 153700 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 246 | 20240805 | 153600 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 247 | 20240805 | 153500 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 248 | 20240805 | 153400 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 249 | 20240805 | 153300 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 250 | 20240805 | 153200 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 251 | 20240805 | 153100 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 0 |
| 252 | 20240805 | 153000 | 1398386445 | 5270 | 5270 | 5270 | 5270 | 6094 |
| 253 | 20240805 | 152900 | 1366271065 | 5270 | 5270 | 5270 | 5270 | 0 |
| 254 | 20240805 | 152800 | 1366271065 | 5270 | 5270 | 5270 | 5270 | 0 |
| 255 | 20240805 | 152700 | 1366271065 | 5270 | 5270 | 5270 | 5270 | 0 |
| 256 | 20240805 | 152600 | 1366271065 | 5270 | 5270 | 5270 | 5270 | 0 |
| 257 | 20240805 | 152500 | 1366271065 | 5270 | 5270 | 5270 | 5270 | 0 |
| 258 | 20240805 | 152400 | 1366271065 | 5270 | 5270 | 5270 | 5270 | 0 |
| 259 | 20240805 | 152300 | 1366271065 | 5270 | 5270 | 5270 | 5270 | 0 |
| 260 | 20240805 | 152200 | 1366271065 | 5270 | 5270 | 5270 | 5270 | 0 |
| 261 | 20240805 | 152100 | 1366271065 | 5270 | 5270 | 5270 | 5270 | 0 |
| 262 | 20240805 | 152000 | 1366271065 | 5270 | 5270 | 5270 | 5270 | 0 |
| 263 | 20240805 | 151900 | 1366271065 | 5270 | 5300 | 5300 | 5270 | 581 |
| 264 | 20240805 | 151800 | 1363192105 | 5300 | 5270 | 5300 | 5270 | 303 |
| 265 | 20240805 | 151700 | 1361588555 | 5270 | 5250 | 5270 | 5240 | 958 |
| 266 | 20240805 | 151600 | 1356553055 | 5260 | 5180 | 5260 | 5180 | 973 |
| 267 | 20240805 | 151500 | 1351471205 | 5210 | 5150 | 5210 | 5110 | 811 |
| 268 | 20240805 | 151400 | 1347278515 | 5150 | 5110 | 5150 | 5100 | 905 |
| 269 | 20240805 | 151300 | 1342630455 | 5100 | 5150 | 5150 | 5100 | 1112 |
| 270 | 20240805 | 151200 | 1336931555 | 5130 | 5110 | 5150 | 5110 | 2362 |
| 271 | 20240805 | 151100 | 1324833665 | 5110 | 5170 | 5170 | 5090 | 1503 |
| 272 | 20240805 | 151000 | 1317182735 | 5170 | 5120 | 5170 | 5100 | 385 |
| 273 | 20240805 | 150900 | 1315215805 | 5120 | 5110 | 5160 | 5110 | 365 |
| 274 | 20240805 | 150800 | 1313349495 | 5120 | 5210 | 5210 | 5120 | 536 |
| 275 | 20240805 | 150700 | 1310590815 | 5170 | 5170 | 5220 | 5170 | 376 |
| 276 | 20240805 | 150600 | 1308637945 | 5220 | 5180 | 5220 | 5170 | 1184 |
| 277 | 20240805 | 150500 | 1302479685 | 5190 | 5210 | 5210 | 5180 | 660 |
| 278 | 20240805 | 150400 | 1299052675 | 5210 | 5180 | 5260 | 5180 | 544 |
| 279 | 20240805 | 150300 | 1296232605 | 5260 | 5210 | 5290 | 5210 | 325 |
| 280 | 20240805 | 150200 | 1294522775 | 5210 | 5300 | 5300 | 5210 | 639 |
| 281 | 20240805 | 150100 | 1291162365 | 5260 | 5170 | 5350 | 5170 | 654 |
| 282 | 20240805 | 150000 | 1287701135 | 5110 | 5290 | 5350 | 5110 | 481 |
| 283 | 20240805 | 145900 | 1285186015 | 5350 | 5150 | 5350 | 5090 | 5060 |
| 284 | 20240805 | 145800 | 1258762395 | 5150 | 4975 | 5150 | 4975 | 3660 |
| 285 | 20240805 | 145700 | 1240311955 | 5030 | 4975 | 5040 | 4975 | 501 |
| 286 | 20240805 | 145600 | 1237800945 | 4975 | 4910 | 5040 | 4875 | 2021 |
| 287 | 20240805 | 145500 | 1227809705 | 4995 | 5000 | 5000 | 4995 | 2687 |
| 288 | 20240805 | 145400 | 1214374710 | 5000 | 5000 | 5000 | 5000 | 0 |
| 289 | 20240805 | 145300 | 1214374710 | 5000 | 5050 | 5050 | 5000 | 998 |
| 290 | 20240805 | 145200 | 1209362570 | 5050 | 5160 | 5160 | 5030 | 6731 |
| 291 | 20240805 | 145100 | 1174960210 | 5170 | 5170 | 5170 | 5170 | 809 |
| 292 | 20240805 | 145000 | 1170777680 | 5170 | 5180 | 5190 | 5170 | 2173 |
| 293 | 20240805 | 144900 | 1159518180 | 5180 | 5210 | 5210 | 5180 | 399 |
| 294 | 20240805 | 144800 | 1157445940 | 5180 | 5210 | 5210 | 5180 | 669 |
| 295 | 20240805 | 144700 | 1153973340 | 5210 | 5260 | 5260 | 5180 | 1087 |
| 296 | 20240805 | 144600 | 1148308180 | 5280 | 5170 | 5290 | 5170 | 2724 |
| 297 | 20240805 | 144500 | 1134047960 | 5210 | 5180 | 5210 | 5170 | 880 |
| 298 | 20240805 | 144400 | 1129489510 | 5200 | 5220 | 5270 | 5130 | 7467 |
| 299 | 20240805 | 144300 | 1090914400 | 5170 | 5260 | 5310 | 5160 | 3595 |
| 300 | 20240805 | 144200 | 1072126250 | 5260 | 5270 | 5280 | 5260 | 549 |
| 301 | 20240805 | 144100 | 1069238190 | 5260 | 5260 | 5270 | 5230 | 732 |
| 302 | 20240805 | 144000 | 1065401700 | 5270 | 5210 | 5330 | 5210 | 1062 |
| 303 | 20240805 | 143900 | 1059867810 | 5210 | 5360 | 5360 | 5210 | 96 |
| 304 | 20240805 | 143800 | 1059365930 | 5370 | 5350 | 5370 | 5160 | 1136 |
| 305 | 20240805 | 143700 | 1053359230 | 5350 | 5400 | 5400 | 5350 | 1170 |
| 306 | 20240805 | 143600 | 1047060680 | 5400 | 5400 | 5400 | 5400 | 0 |
| 307 | 20240805 | 143500 | 1047060680 | 5400 | 5410 | 5410 | 5400 | 2899 |
| 308 | 20240805 | 143400 | 1031388270 | 5460 | 5460 | 5460 | 5410 | 151 |
| 309 | 20240805 | 143300 | 1030569170 | 5460 | 5410 | 5460 | 5410 | 153 |
| 310 | 20240805 | 143200 | 1029737660 | 5410 | 5420 | 5420 | 5410 | 101 |
| 311 | 20240805 | 143100 | 1029191060 | 5410 | 5420 | 5460 | 5410 | 332 |
| 312 | 20240805 | 143000 | 1027391980 | 5430 | 5440 | 5440 | 5420 | 820 |
| 313 | 20240805 | 142900 | 1022939550 | 5430 | 5430 | 5430 | 5430 | 0 |
| 314 | 20240805 | 142800 | 1022939550 | 5430 | 5450 | 5450 | 5430 | 1600 |
| 315 | 20240805 | 142700 | 1014220610 | 5450 | 5460 | 5480 | 5450 | 979 |
| 316 | 20240805 | 142600 | 1008874920 | 5460 | 5460 | 5460 | 5460 | 1404 |
| 317 | 20240805 | 142500 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 318 | 20240805 | 142400 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 319 | 20240805 | 142300 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 320 | 20240805 | 142200 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 321 | 20240805 | 142100 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 322 | 20240805 | 142000 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 323 | 20240805 | 141900 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 324 | 20240805 | 141800 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 325 | 20240805 | 141700 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 326 | 20240805 | 141600 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 327 | 20240805 | 141500 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 328 | 20240805 | 141400 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 329 | 20240805 | 141300 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 330 | 20240805 | 141200 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 331 | 20240805 | 141100 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 332 | 20240805 | 141000 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 333 | 20240805 | 140900 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 334 | 20240805 | 140800 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 335 | 20240805 | 140700 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 336 | 20240805 | 140600 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 337 | 20240805 | 140500 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 338 | 20240805 | 140400 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 339 | 20240805 | 140300 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 340 | 20240805 | 140200 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 341 | 20240805 | 140100 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 342 | 20240805 | 140000 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 343 | 20240805 | 135900 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 344 | 20240805 | 135800 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 345 | 20240805 | 135700 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 346 | 20240805 | 135600 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 347 | 20240805 | 135500 | 1001209080 | 5460 | 5460 | 5460 | 5460 | 14 |
| 348 | 20240805 | 135400 | 1001132640 | 5460 | 5480 | 5480 | 5460 | 39 |
| 349 | 20240805 | 135300 | 1000919460 | 5470 | 5470 | 5470 | 5470 | 30 |
| 350 | 20240805 | 135200 | 1000755360 | 5470 | 5480 | 5480 | 5470 | 639 |
| 351 | 20240805 | 135100 | 997256500 | 5480 | 5490 | 5490 | 5480 | 1242 |
| 352 | 20240805 | 135000 | 990449930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 353 | 20240805 | 134900 | 990449930 | 5500 | 5480 | 5500 | 5480 | 6 |
| 354 | 20240805 | 134800 | 990416950 | 5480 | 5510 | 5510 | 5480 | 55 |
| 355 | 20240805 | 134700 | 990115350 | 5520 | 5490 | 5520 | 5480 | 351 |
| 356 | 20240805 | 134600 | 988191340 | 5490 | 5520 | 5520 | 5490 | 110 |
| 357 | 20240805 | 134500 | 987586770 | 5520 | 5490 | 5520 | 5490 | 211 |
| 358 | 20240805 | 134400 | 986428350 | 5500 | 5510 | 5510 | 5500 | 5259 |
| 359 | 20240805 | 134300 | 957483850 | 5500 | 5500 | 5510 | 5500 | 200 |
| 360 | 20240805 | 134200 | 956383840 | 5520 | 5500 | 5520 | 5500 | 601 |
| 361 | 20240805 | 134100 | 953078300 | 5510 | 5510 | 5510 | 5500 | 2793 |
| 362 | 20240805 | 134000 | 937716770 | 5510 | 5510 | 5510 | 5510 | 8 |
| 363 | 20240805 | 133900 | 937672690 | 5500 | 5510 | 5510 | 5500 | 366 |
| 364 | 20240805 | 133800 | 935658490 | 5500 | 5510 | 5510 | 5500 | 738 |
| 365 | 20240805 | 133700 | 931595130 | 5520 | 5530 | 5530 | 5520 | 748 |
| 366 | 20240805 | 133600 | 927464170 | 5530 | 5530 | 5530 | 5520 | 30 |
| 367 | 20240805 | 133500 | 927298520 | 5530 | 5530 | 5530 | 5530 | 191 |
| 368 | 20240805 | 133400 | 926242290 | 5530 | 5540 | 5540 | 5530 | 261 |
| 369 | 20240805 | 133300 | 924798800 | 5550 | 5550 | 5550 | 5550 | 14 |
| 370 | 20240805 | 133200 | 924721100 | 5550 | 5540 | 5550 | 5540 | 2254 |
| 371 | 20240805 | 133100 | 912232940 | 5530 | 5530 | 5530 | 5530 | 201 |
| 372 | 20240805 | 133000 | 911121410 | 5540 | 5540 | 5540 | 5540 | 6 |
| 373 | 20240805 | 132900 | 911088170 | 5540 | 5540 | 5540 | 5540 | 72 |
| 374 | 20240805 | 132800 | 910689290 | 5530 | 5530 | 5540 | 5530 | 477 |
| 375 | 20240805 | 132700 | 908049460 | 5540 | 5540 | 5540 | 5540 | 529 |
| 376 | 20240805 | 132600 | 905118800 | 5550 | 5560 | 5560 | 5550 | 630 |
| 377 | 20240805 | 132500 | 901622270 | 5550 | 5550 | 5550 | 5550 | 10 |
| 378 | 20240805 | 132400 | 901566770 | 5550 | 5560 | 5560 | 5550 | 581 |
| 379 | 20240805 | 132300 | 898338630 | 5560 | 5560 | 5560 | 5560 | 0 |
| 380 | 20240805 | 132200 | 898338630 | 5560 | 5560 | 5560 | 5560 | 50 |
| 381 | 20240805 | 132100 | 898060630 | 5570 | 5570 | 5570 | 5570 | 158 |
| 382 | 20240805 | 132000 | 897180570 | 5590 | 5600 | 5600 | 5590 | 148 |
| 383 | 20240805 | 131900 | 896352750 | 5570 | 5570 | 5570 | 5570 | 0 |
| 384 | 20240805 | 131800 | 896352750 | 5570 | 5570 | 5600 | 5570 | 150 |
| 385 | 20240805 | 131700 | 895516750 | 5570 | 5570 | 5570 | 5570 | 146 |
| 386 | 20240805 | 131600 | 894703530 | 5560 | 5580 | 5580 | 5560 | 15 |
| 387 | 20240805 | 131500 | 894619950 | 5600 | 5600 | 5600 | 5600 | 0 |
| 388 | 20240805 | 131400 | 894619950 | 5600 | 5590 | 5600 | 5590 | 107 |
| 389 | 20240805 | 131300 | 894021250 | 5590 | 5570 | 5590 | 5570 | 76 |
| 390 | 20240805 | 131200 | 893597740 | 5560 | 5540 | 5560 | 5530 | 649 |
| 391 | 20240805 | 131100 | 889996450 | 5540 | 5540 | 5540 | 5540 | 38 |
| 392 | 20240805 | 131000 | 889785930 | 5570 | 5570 | 5570 | 5570 | 400 |
| 393 | 20240805 | 130900 | 887557930 | 5580 | 5510 | 5580 | 5500 | 3111 |
| 394 | 20240805 | 130800 | 870440240 | 5510 | 5500 | 5510 | 5500 | 4 |
| 395 | 20240805 | 130700 | 870418220 | 5500 | 5510 | 5540 | 5500 | 152 |
| 396 | 20240805 | 130600 | 869581120 | 5500 | 5510 | 5520 | 5500 | 578 |
| 397 | 20240805 | 130500 | 866397730 | 5510 | 5510 | 5510 | 5510 | 294 |
| 398 | 20240805 | 130400 | 864777790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 399 | 20240805 | 130300 | 864777790 | 5510 | 5530 | 5530 | 5510 | 1777 |
| 400 | 20240805 | 130200 | 854971300 | 5540 | 5540 | 5540 | 5540 | 1241 |
| 401 | 20240805 | 130100 | 848096160 | 5570 | 5570 | 5570 | 5550 | 65 |
| 402 | 20240805 | 130000 | 847735260 | 5550 | 5550 | 5550 | 5540 | 1751 |
| 403 | 20240805 | 125900 | 838031970 | 5550 | 5560 | 5560 | 5550 | 358 |
| 404 | 20240805 | 125800 | 836044930 | 5570 | 5560 | 5580 | 5560 | 213 |
| 405 | 20240805 | 125700 | 834860490 | 5560 | 5540 | 5560 | 5540 | 436 |
| 406 | 20240805 | 125600 | 832443100 | 5550 | 5550 | 5550 | 5550 | 65 |
| 407 | 20240805 | 125500 | 832082350 | 5560 | 5550 | 5560 | 5540 | 282 |
| 408 | 20240805 | 125400 | 830519480 | 5550 | 5540 | 5550 | 5540 | 470 |
| 409 | 20240805 | 125300 | 827915430 | 5540 | 5560 | 5560 | 5540 | 262 |
| 410 | 20240805 | 125200 | 826463680 | 5550 | 5580 | 5580 | 5550 | 4507 |
| 411 | 20240805 | 125100 | 801403910 | 5600 | 5600 | 5600 | 5600 | 0 |
| 412 | 20240805 | 125000 | 801403910 | 5600 | 5620 | 5620 | 5600 | 34 |
| 413 | 20240805 | 124900 | 801213330 | 5580 | 5590 | 5620 | 5580 | 2604 |
| 414 | 20240805 | 124800 | 786658050 | 5590 | 5590 | 5590 | 5590 | 243 |
| 415 | 20240805 | 124700 | 785299680 | 5620 | 5600 | 5620 | 5570 | 5356 |
| 416 | 20240805 | 124600 | 755384100 | 5620 | 5600 | 5620 | 5600 | 1011 |
| 417 | 20240805 | 124500 | 749722100 | 5600 | 5600 | 5600 | 5600 | 1379 |
| 418 | 20240805 | 124400 | 741999700 | 5600 | 5600 | 5600 | 5600 | 546 |
| 419 | 20240805 | 124300 | 738942100 | 5610 | 5660 | 5660 | 5610 | 524 |
| 420 | 20240805 | 124200 | 736002350 | 5720 | 5720 | 5720 | 5720 | 0 |
| 421 | 20240805 | 124100 | 736002350 | 5720 | 5610 | 5720 | 5610 | 510 |
| 422 | 20240805 | 124000 | 733108330 | 5620 | 5620 | 5620 | 5620 | 0 |
| 423 | 20240805 | 123900 | 733108330 | 5620 | 5620 | 5620 | 5620 | 0 |
| 424 | 20240805 | 123800 | 733108330 | 5620 | 5620 | 5620 | 5620 | 1 |
| 425 | 20240805 | 123700 | 733102710 | 5600 | 5600 | 5600 | 5600 | 825 |
| 426 | 20240805 | 123600 | 728482710 | 5600 | 5610 | 5620 | 5600 | 460 |
| 427 | 20240805 | 123500 | 725903100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 428 | 20240805 | 123400 | 725903100 | 5610 | 5610 | 5610 | 5610 | 1 |
| 429 | 20240805 | 123300 | 725897490 | 5610 | 5610 | 5610 | 5610 | 0 |
| 430 | 20240805 | 123200 | 725897490 | 5610 | 5630 | 5630 | 5610 | 1871 |
| 431 | 20240805 | 123100 | 715401160 | 5630 | 5620 | 5630 | 5620 | 401 |
| 432 | 20240805 | 123000 | 713147530 | 5610 | 5610 | 5610 | 5610 | 150 |
| 433 | 20240805 | 122900 | 712306030 | 5610 | 5610 | 5620 | 5610 | 152 |
| 434 | 20240805 | 122800 | 711452800 | 5620 | 5620 | 5620 | 5620 | 132 |
| 435 | 20240805 | 122700 | 710710960 | 5620 | 5620 | 5620 | 5620 | 0 |
| 436 | 20240805 | 122600 | 710710960 | 5620 | 5620 | 5620 | 5610 | 755 |
| 437 | 20240805 | 122500 | 706473530 | 5610 | 5620 | 5620 | 5610 | 220 |
| 438 | 20240805 | 122400 | 705238320 | 5620 | 5630 | 5630 | 5620 | 1020 |
| 439 | 20240805 | 122300 | 699505820 | 5620 | 5620 | 5620 | 5620 | 100 |
| 440 | 20240805 | 122200 | 698943820 | 5620 | 5630 | 5630 | 5620 | 3 |
| 441 | 20240805 | 122100 | 698926940 | 5620 | 5620 | 5620 | 5620 | 150 |
| 442 | 20240805 | 122000 | 698083940 | 5620 | 5620 | 5620 | 5620 | 115 |
| 443 | 20240805 | 121900 | 697437640 | 5620 | 5620 | 5620 | 5620 | 10 |
| 444 | 20240805 | 121800 | 697381440 | 5630 | 5650 | 5650 | 5630 | 25 |
| 445 | 20240805 | 121700 | 697240620 | 5660 | 5660 | 5660 | 5620 | 868 |
| 446 | 20240805 | 121600 | 692356010 | 5660 | 5660 | 5660 | 5660 | 0 |
| 447 | 20240805 | 121500 | 692356010 | 5660 | 5660 | 5660 | 5660 | 0 |
| 448 | 20240805 | 121400 | 692356010 | 5660 | 5660 | 5660 | 5660 | 0 |
| 449 | 20240805 | 121300 | 692356010 | 5660 | 5660 | 5660 | 5660 | 0 |
| 450 | 20240805 | 121200 | 692356010 | 5660 | 5660 | 5660 | 5660 | 0 |
| 451 | 20240805 | 121100 | 692356010 | 5660 | 5640 | 5660 | 5630 | 981 |
| 452 | 20240805 | 121000 | 686824330 | 5660 | 5660 | 5660 | 5660 | 19 |
| 453 | 20240805 | 120900 | 686716790 | 5640 | 5640 | 5640 | 5640 | 0 |
| 454 | 20240805 | 120800 | 686716790 | 5640 | 5640 | 5640 | 5640 | 0 |
| 455 | 20240805 | 120700 | 686716790 | 5640 | 5640 | 5640 | 5640 | 241 |
| 456 | 20240805 | 120600 | 685357550 | 5640 | 5640 | 5640 | 5640 | 88 |
| 457 | 20240805 | 120500 | 684861230 | 5640 | 5640 | 5640 | 5640 | 500 |
| 458 | 20240805 | 120400 | 682041230 | 5640 | 5680 | 5680 | 5640 | 30 |
| 459 | 20240805 | 120300 | 681871950 | 5680 | 5640 | 5680 | 5640 | 888 |
| 460 | 20240805 | 120200 | 676849050 | 5640 | 5640 | 5660 | 5640 | 110 |
| 461 | 20240805 | 120100 | 676228630 | 5640 | 5650 | 5650 | 5640 | 500 |
| 462 | 20240805 | 120000 | 673408600 | 5650 | 5650 | 5650 | 5650 | 0 |
| 463 | 20240805 | 115900 | 673408600 | 5650 | 5650 | 5650 | 5650 | 1004 |
| 464 | 20240805 | 115800 | 667736000 | 5660 | 5660 | 5660 | 5660 | 0 |
| 465 | 20240805 | 115700 | 667736000 | 5660 | 5630 | 5660 | 5630 | 180 |
| 466 | 20240805 | 115600 | 666722570 | 5620 | 5620 | 5620 | 5620 | 0 |
| 467 | 20240805 | 115500 | 666722570 | 5620 | 5620 | 5620 | 5620 | 1 |
| 468 | 20240805 | 115400 | 666716950 | 5660 | 5660 | 5660 | 5660 | 0 |
| 469 | 20240805 | 115300 | 666716950 | 5660 | 5620 | 5660 | 5610 | 1302 |
| 470 | 20240805 | 115200 | 659350280 | 5620 | 5640 | 5640 | 5620 | 1255 |
| 471 | 20240805 | 115100 | 652283340 | 5640 | 5640 | 5640 | 5640 | 51 |
| 472 | 20240805 | 115000 | 651995700 | 5640 | 5640 | 5640 | 5640 | 0 |
| 473 | 20240805 | 114900 | 651995700 | 5640 | 5660 | 5660 | 5640 | 559 |
| 474 | 20240805 | 114800 | 648839020 | 5660 | 5660 | 5660 | 5660 | 245 |
| 475 | 20240805 | 114700 | 647452320 | 5710 | 5710 | 5710 | 5710 | 0 |
| 476 | 20240805 | 114600 | 647452320 | 5710 | 5710 | 5710 | 5710 | 1 |
| 477 | 20240805 | 114500 | 647446610 | 5670 | 5670 | 5670 | 5670 | 0 |
| 478 | 20240805 | 114400 | 647446610 | 5670 | 5710 | 5710 | 5670 | 31 |
| 479 | 20240805 | 114300 | 647270700 | 5680 | 5680 | 5680 | 5680 | 0 |
| 480 | 20240805 | 114200 | 647270700 | 5680 | 5690 | 5690 | 5680 | 1182 |
| 481 | 20240805 | 114100 | 640555260 | 5700 | 5700 | 5700 | 5700 | 100 |
| 482 | 20240805 | 114000 | 639985260 | 5730 | 5730 | 5730 | 5730 | 0 |
| 483 | 20240805 | 113900 | 639985260 | 5730 | 5730 | 5730 | 5730 | 1 |
| 484 | 20240805 | 113800 | 639979530 | 5730 | 5730 | 5730 | 5730 | 0 |
| 485 | 20240805 | 113700 | 639979530 | 5730 | 5680 | 5730 | 5680 | 500 |
| 486 | 20240805 | 113600 | 637123290 | 5680 | 5680 | 5680 | 5680 | 531 |
| 487 | 20240805 | 113500 | 634107210 | 5690 | 5700 | 5700 | 5690 | 268 |
| 488 | 20240805 | 113400 | 632582280 | 5690 | 5690 | 5690 | 5690 | 33 |
| 489 | 20240805 | 113300 | 632394510 | 5680 | 5680 | 5680 | 5680 | 450 |
| 490 | 20240805 | 113200 | 629838510 | 5680 | 5680 | 5680 | 5680 | 0 |
| 491 | 20240805 | 113100 | 629838510 | 5680 | 5690 | 5690 | 5680 | 43 |
| 492 | 20240805 | 113000 | 629593850 | 5700 | 5700 | 5700 | 5700 | 0 |
| 493 | 20240805 | 112900 | 629593850 | 5700 | 5730 | 5730 | 5700 | 354 |
| 494 | 20240805 | 112800 | 627572440 | 5730 | 5730 | 5730 | 5730 | 30 |
| 495 | 20240805 | 112700 | 627400540 | 5710 | 5730 | 5730 | 5710 | 790 |
| 496 | 20240805 | 112600 | 622887710 | 5730 | 5730 | 5730 | 5730 | 53 |
| 497 | 20240805 | 112500 | 622584020 | 5730 | 5710 | 5730 | 5710 | 265 |
| 498 | 20240805 | 112400 | 621068680 | 5700 | 5700 | 5700 | 5700 | 502 |
| 499 | 20240805 | 112300 | 618207280 | 5690 | 5690 | 5690 | 5690 | 948 |
| 500 | 20240805 | 112200 | 612813160 | 5680 | 5670 | 5690 | 5670 | 1901 |
| 501 | 20240805 | 112100 | 602006480 | 5620 | 5670 | 5670 | 5610 | 330 |
| 502 | 20240805 | 112000 | 600151010 | 5680 | 5620 | 5680 | 5610 | 672 |
| 503 | 20240805 | 111900 | 596352260 | 5620 | 5620 | 5620 | 5620 | 138 |
| 504 | 20240805 | 111800 | 595576700 | 5630 | 5640 | 5640 | 5630 | 134 |
| 505 | 20240805 | 111700 | 594821950 | 5690 | 5690 | 5690 | 5630 | 302 |
| 506 | 20240805 | 111600 | 593103640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 507 | 20240805 | 111500 | 593103640 | 5690 | 5650 | 5690 | 5650 | 1182 |
| 508 | 20240805 | 111400 | 586421290 | 5650 | 5650 | 5650 | 5650 | 220 |
| 509 | 20240805 | 111300 | 585178290 | 5650 | 5650 | 5650 | 5650 | 31 |
| 510 | 20240805 | 111200 | 585003140 | 5650 | 5640 | 5650 | 5580 | 1073 |
| 511 | 20240805 | 111100 | 578945310 | 5580 | 5640 | 5650 | 5580 | 40 |
| 512 | 20240805 | 111000 | 578720450 | 5610 | 5610 | 5610 | 5610 | 0 |
| 513 | 20240805 | 110900 | 578720450 | 5610 | 5610 | 5610 | 5610 | 10 |
| 514 | 20240805 | 110800 | 578664350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 515 | 20240805 | 110700 | 578664350 | 5650 | 5610 | 5650 | 5610 | 1005 |
| 516 | 20240805 | 110600 | 572990330 | 5550 | 5690 | 5690 | 5550 | 3100 |
| 517 | 20240805 | 110500 | 555656150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 518 | 20240805 | 110400 | 555656150 | 5690 | 5710 | 5710 | 5690 | 5 |
| 519 | 20240805 | 110300 | 555627630 | 5710 | 5710 | 5710 | 5710 | 10 |
| 520 | 20240805 | 110200 | 555570530 | 5650 | 5650 | 5650 | 5650 | 0 |
| 521 | 20240805 | 110100 | 555570530 | 5650 | 5650 | 5650 | 5650 | 0 |
| 522 | 20240805 | 110000 | 555570530 | 5650 | 5650 | 5650 | 5650 | 0 |
| 523 | 20240805 | 105900 | 555570530 | 5650 | 5730 | 5730 | 5650 | 80 |
| 524 | 20240805 | 105800 | 555115950 | 5740 | 5690 | 5740 | 5690 | 1522 |
| 525 | 20240805 | 105700 | 546408000 | 5700 | 5700 | 5700 | 5640 | 276 |
| 526 | 20240805 | 105600 | 544839240 | 5690 | 5670 | 5690 | 5670 | 223 |
| 527 | 20240805 | 105500 | 543570520 | 5630 | 5620 | 5690 | 5620 | 2823 |
| 528 | 20240805 | 105400 | 527615320 | 5650 | 5650 | 5660 | 5630 | 253 |
| 529 | 20240805 | 105300 | 526185700 | 5620 | 5640 | 5650 | 5620 | 269 |
| 530 | 20240805 | 105200 | 524668830 | 5640 | 5640 | 5640 | 5640 | 773 |
| 531 | 20240805 | 105100 | 520309110 | 5640 | 5590 | 5650 | 5590 | 1119 |
| 532 | 20240805 | 105000 | 514018810 | 5590 | 5600 | 5600 | 5590 | 1489 |
| 533 | 20240805 | 104900 | 505690640 | 5610 | 5610 | 5610 | 5610 | 14 |
| 534 | 20240805 | 104800 | 505612100 | 5610 | 5620 | 5620 | 5610 | 2000 |
| 535 | 20240805 | 104700 | 494391260 | 5620 | 5650 | 5650 | 5620 | 140 |
| 536 | 20240805 | 104600 | 493603340 | 5650 | 5650 | 5650 | 5650 | 101 |
| 537 | 20240805 | 104500 | 493032690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 538 | 20240805 | 104400 | 493032690 | 5650 | 5650 | 5670 | 5630 | 58 |
| 539 | 20240805 | 104300 | 492705110 | 5690 | 5680 | 5700 | 5670 | 1613 |
| 540 | 20240805 | 104200 | 483546340 | 5680 | 5640 | 5680 | 5640 | 711 |
| 541 | 20240805 | 104100 | 479525780 | 5640 | 5620 | 5640 | 5620 | 80 |
| 542 | 20240805 | 104000 | 479075130 | 5600 | 5630 | 5630 | 5600 | 58 |
| 543 | 20240805 | 103900 | 478748710 | 5630 | 5570 | 5630 | 5550 | 2280 |
| 544 | 20240805 | 103800 | 466009300 | 5610 | 5610 | 5620 | 5560 | 374 |
| 545 | 20240805 | 103700 | 463928080 | 5600 | 5610 | 5610 | 5550 | 3634 |
| 546 | 20240805 | 103600 | 443738530 | 5600 | 5590 | 5610 | 5590 | 7 |
| 547 | 20240805 | 103500 | 443699350 | 5580 | 5640 | 5640 | 5580 | 1449 |
| 548 | 20240805 | 103400 | 435565900 | 5650 | 5650 | 5650 | 5630 | 215 |
| 549 | 20240805 | 103300 | 434355150 | 5630 | 5640 | 5640 | 5630 | 72 |
| 550 | 20240805 | 103200 | 433949690 | 5640 | 5600 | 5650 | 5600 | 1170 |
| 551 | 20240805 | 103100 | 427383480 | 5600 | 5660 | 5660 | 5600 | 3852 |
| 552 | 20240805 | 103000 | 405767030 | 5660 | 5660 | 5660 | 5650 | 1882 |
| 553 | 20240805 | 102900 | 395121310 | 5670 | 5680 | 5680 | 5670 | 1207 |
| 554 | 20240805 | 102800 | 388271050 | 5680 | 5680 | 5680 | 5680 | 106 |
| 555 | 20240805 | 102700 | 387668970 | 5680 | 5680 | 5680 | 5680 | 1419 |
| 556 | 20240805 | 102600 | 379609050 | 5680 | 5700 | 5700 | 5680 | 701 |
| 557 | 20240805 | 102500 | 375627310 | 5690 | 5690 | 5690 | 5690 | 2 |
| 558 | 20240805 | 102400 | 375615930 | 5680 | 5690 | 5690 | 5680 | 714 |
| 559 | 20240805 | 102300 | 371559370 | 5690 | 5690 | 5690 | 5690 | 100 |
| 560 | 20240805 | 102200 | 370990370 | 5680 | 5690 | 5690 | 5680 | 406 |
| 561 | 20240805 | 102100 | 368681230 | 5690 | 5700 | 5700 | 5690 | 101 |
| 562 | 20240805 | 102000 | 368106530 | 5700 | 5700 | 5700 | 5700 | 105 |
| 563 | 20240805 | 101900 | 367508030 | 5700 | 5700 | 5700 | 5700 | 101 |
| 564 | 20240805 | 101800 | 366932330 | 5690 | 5680 | 5690 | 5680 | 51 |
| 565 | 20240805 | 101700 | 366642250 | 5680 | 5680 | 5680 | 5680 | 20 |
| 566 | 20240805 | 101600 | 366528650 | 5680 | 5680 | 5680 | 5680 | 281 |
| 567 | 20240805 | 101500 | 364932570 | 5680 | 5730 | 5730 | 5680 | 369 |
| 568 | 20240805 | 101400 | 362832150 | 5730 | 5690 | 5730 | 5680 | 617 |
| 569 | 20240805 | 101300 | 359317540 | 5700 | 5710 | 5710 | 5700 | 17 |
| 570 | 20240805 | 101200 | 359220540 | 5730 | 5700 | 5730 | 5690 | 274 |
| 571 | 20240805 | 101100 | 357656000 | 5700 | 5700 | 5710 | 5700 | 303 |
| 572 | 20240805 | 101000 | 355928850 | 5700 | 5710 | 5710 | 5700 | 985 |
| 573 | 20240805 | 100900 | 350307980 | 5720 | 5720 | 5720 | 5720 | 285 |
| 574 | 20240805 | 100800 | 348677780 | 5730 | 5740 | 5740 | 5730 | 1061 |
| 575 | 20240805 | 100700 | 342595880 | 5750 | 5750 | 5750 | 5750 | 1005 |
| 576 | 20240805 | 100600 | 336817130 | 5750 | 5750 | 5750 | 5740 | 1208 |
| 577 | 20240805 | 100500 | 329876130 | 5760 | 5760 | 5780 | 5750 | 3781 |
| 578 | 20240805 | 100400 | 308105370 | 5760 | 5770 | 5770 | 5760 | 1239 |
| 579 | 20240805 | 100300 | 300958740 | 5780 | 5780 | 5800 | 5780 | 678 |
| 580 | 20240805 | 100200 | 297039870 | 5800 | 5800 | 5800 | 5800 | 1 |
| 581 | 20240805 | 100100 | 297034070 | 5770 | 5780 | 5780 | 5770 | 200 |
| 582 | 20240805 | 100000 | 295879070 | 5770 | 5800 | 5800 | 5770 | 159 |
| 583 | 20240805 | 095900 | 294960610 | 5780 | 5780 | 5780 | 5780 | 250 |
| 584 | 20240805 | 095800 | 293515610 | 5810 | 5780 | 5810 | 5780 | 573 |
| 585 | 20240805 | 095700 | 290203640 | 5790 | 5790 | 5790 | 5790 | 71 |
| 586 | 20240805 | 095600 | 289792550 | 5790 | 5790 | 5790 | 5790 | 50 |
| 587 | 20240805 | 095500 | 289503050 | 5790 | 5810 | 5810 | 5790 | 577 |
| 588 | 20240805 | 095400 | 286161960 | 5800 | 5800 | 5810 | 5800 | 155 |
| 589 | 20240805 | 095300 | 285262950 | 5830 | 5800 | 5830 | 5800 | 151 |
| 590 | 20240805 | 095200 | 284385620 | 5830 | 5830 | 5830 | 5830 | 100 |
| 591 | 20240805 | 095100 | 283802620 | 5830 | 5830 | 5830 | 5830 | 1 |
| 592 | 20240805 | 095000 | 283796790 | 5830 | 5800 | 5830 | 5800 | 152 |
| 593 | 20240805 | 094900 | 282915160 | 5780 | 5790 | 5800 | 5780 | 45 |
| 594 | 20240805 | 094800 | 282654800 | 5780 | 5800 | 5800 | 5780 | 25 |
| 595 | 20240805 | 094700 | 282510280 | 5780 | 5780 | 5780 | 5780 | 0 |
| 596 | 20240805 | 094600 | 282510280 | 5780 | 5790 | 5820 | 5780 | 579 |
| 597 | 20240805 | 094500 | 279159030 | 5820 | 5800 | 5820 | 5790 | 657 |
| 598 | 20240805 | 094400 | 275344030 | 5830 | 5820 | 5830 | 5820 | 2 |
| 599 | 20240805 | 094300 | 275332380 | 5810 | 5820 | 5830 | 5810 | 274 |
| 600 | 20240805 | 094200 | 273740360 | 5820 | 5860 | 5860 | 5810 | 152 |
| 601 | 20240805 | 094100 | 272857180 | 5810 | 5830 | 5860 | 5810 | 61 |
| 602 | 20240805 | 094000 | 272500190 | 5830 | 5830 | 5830 | 5830 | 52 |
| 603 | 20240805 | 093900 | 272197030 | 5840 | 5840 | 5840 | 5840 | 0 |
| 604 | 20240805 | 093800 | 272197030 | 5840 | 5850 | 5850 | 5810 | 62 |
| 605 | 20240805 | 093700 | 271836140 | 5850 | 5800 | 5850 | 5800 | 100 |
| 606 | 20240805 | 093600 | 271255240 | 5850 | 5860 | 5860 | 5810 | 12 |
| 607 | 20240805 | 093500 | 271185180 | 5860 | 5800 | 5860 | 5780 | 1460 |
| 608 | 20240805 | 093400 | 262742480 | 5810 | 5810 | 5810 | 5810 | 1 |
| 609 | 20240805 | 093300 | 262736670 | 5780 | 5790 | 5790 | 5780 | 495 |
| 610 | 20240805 | 093200 | 259874070 | 5790 | 5830 | 5840 | 5780 | 2493 |
| 611 | 20240805 | 093100 | 245403860 | 5840 | 5870 | 5870 | 5840 | 332 |
| 612 | 20240805 | 093000 | 243460210 | 5870 | 5850 | 5910 | 5850 | 1215 |
| 613 | 20240805 | 092900 | 236317890 | 5850 | 5850 | 5850 | 5850 | 29 |
| 614 | 20240805 | 092800 | 236148240 | 5840 | 5850 | 5850 | 5820 | 2032 |
| 615 | 20240805 | 092700 | 224320880 | 5830 | 5830 | 5840 | 5820 | 251 |
| 616 | 20240805 | 092600 | 222859060 | 5830 | 5810 | 5830 | 5810 | 25 |
| 617 | 20240805 | 092500 | 222713710 | 5800 | 5780 | 5800 | 5780 | 331 |
| 618 | 20240805 | 092400 | 220798080 | 5790 | 5790 | 5790 | 5790 | 20 |
| 619 | 20240805 | 092300 | 220682280 | 5760 | 5760 | 5760 | 5760 | 0 |
| 620 | 20240805 | 092200 | 220682280 | 5760 | 5770 | 5770 | 5760 | 1103 |
| 621 | 20240805 | 092100 | 214327330 | 5770 | 5780 | 5790 | 5770 | 653 |
| 622 | 20240805 | 092000 | 210556980 | 5780 | 5800 | 5800 | 5760 | 545 |
| 623 | 20240805 | 091900 | 207414230 | 5800 | 5800 | 5800 | 5760 | 491 |
| 624 | 20240805 | 091800 | 204568250 | 5790 | 5790 | 5790 | 5760 | 869 |
| 625 | 20240805 | 091700 | 199555760 | 5790 | 5780 | 5790 | 5780 | 738 |
| 626 | 20240805 | 091600 | 195283390 | 5790 | 5880 | 5880 | 5760 | 7186 |
| 627 | 20240805 | 091500 | 153530850 | 5880 | 5860 | 5880 | 5860 | 1518 |
| 628 | 20240805 | 091400 | 144635160 | 5840 | 5840 | 5860 | 5820 | 782 |
| 629 | 20240805 | 091300 | 140078740 | 5830 | 5810 | 5830 | 5810 | 285 |
| 630 | 20240805 | 091200 | 138422830 | 5820 | 5840 | 5840 | 5820 | 186 |
| 631 | 20240805 | 091100 | 137339850 | 5870 | 5830 | 5870 | 5830 | 516 |
| 632 | 20240805 | 091000 | 134326290 | 5820 | 5810 | 5820 | 5800 | 460 |
| 633 | 20240805 | 090900 | 131655770 | 5810 | 5820 | 5880 | 5810 | 452 |
| 634 | 20240805 | 090800 | 129021020 | 5820 | 5860 | 5860 | 5820 | 3776 |
| 635 | 20240805 | 090700 | 106940660 | 5860 | 5900 | 5900 | 5860 | 4282 |
| 636 | 20240805 | 090600 | 81805640 | 5870 | 5940 | 5940 | 5870 | 3470 |
| 637 | 20240805 | 090500 | 61383190 | 5950 | 6000 | 6000 | 5940 | 254 |
| 638 | 20240805 | 090400 | 59861760 | 5930 | 5950 | 6000 | 5930 | 833 |
| 639 | 20240805 | 090300 | 54909440 | 5950 | 5960 | 6010 | 5950 | 1634 |
| 640 | 20240805 | 090200 | 45184960 | 5960 | 5970 | 5970 | 5960 | 552 |
| 641 | 20240805 | 090100 | 41894220 | 5960 | 6050 | 6050 | 5960 | 2112 |
| 642 | 20240805 | 090000 | 29238600 | 6050 | 6000 | 6050 | 6000 | 4873 |