29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 185600 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 2070 |
| 3 | 20240806 | 185500 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20240806 | 185400 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20240806 | 185300 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20240806 | 185200 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20240806 | 185100 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20240806 | 185000 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20240806 | 184900 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20240806 | 184800 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20240806 | 184700 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20240806 | 184600 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20240806 | 184500 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20240806 | 184400 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20240806 | 184300 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20240806 | 184200 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20240806 | 184100 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20240806 | 184000 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20240806 | 183900 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20240806 | 183800 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20240806 | 183700 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20240806 | 183600 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20240806 | 183500 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20240806 | 183400 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20240806 | 183300 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20240806 | 183200 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20240806 | 183100 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20240806 | 183000 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20240806 | 182900 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20240806 | 182800 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20240806 | 182700 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20240806 | 182600 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 2070 |
| 33 | 20240806 | 182500 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20240806 | 182400 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20240806 | 182300 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20240806 | 182200 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20240806 | 182100 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20240806 | 182000 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20240806 | 181900 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20240806 | 181800 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20240806 | 181700 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20240806 | 181600 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20240806 | 181500 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20240806 | 181400 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20240806 | 181300 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20240806 | 181200 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20240806 | 181100 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20240806 | 181000 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20240806 | 180900 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20240806 | 180800 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20240806 | 180700 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20240806 | 180600 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20240806 | 180500 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20240806 | 180400 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20240806 | 180300 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20240806 | 180200 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20240806 | 180100 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20240806 | 180000 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20240806 | 175900 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20240806 | 175800 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20240806 | 175700 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20240806 | 175600 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 2070 |
| 63 | 20240806 | 175500 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20240806 | 175400 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20240806 | 175300 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20240806 | 175200 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20240806 | 175100 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20240806 | 175000 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20240806 | 174900 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20240806 | 174800 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20240806 | 174700 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20240806 | 174600 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20240806 | 174500 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20240806 | 174400 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20240806 | 174300 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20240806 | 174200 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20240806 | 174100 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20240806 | 174000 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20240806 | 173900 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20240806 | 173800 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20240806 | 173700 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20240806 | 173600 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20240806 | 173500 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20240806 | 173400 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20240806 | 173300 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20240806 | 173200 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20240806 | 173100 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20240806 | 173000 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20240806 | 172900 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20240806 | 172800 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20240806 | 172700 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20240806 | 172600 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 2070 |
| 93 | 20240806 | 172500 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20240806 | 172400 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20240806 | 172300 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20240806 | 172200 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20240806 | 172100 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20240806 | 172000 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20240806 | 171900 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20240806 | 171800 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20240806 | 171700 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20240806 | 171600 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20240806 | 171500 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20240806 | 171400 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20240806 | 171300 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20240806 | 171200 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20240806 | 171100 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20240806 | 171000 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20240806 | 170900 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20240806 | 170800 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20240806 | 170700 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20240806 | 170600 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20240806 | 170500 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20240806 | 170400 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20240806 | 170300 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20240806 | 170200 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20240806 | 170100 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20240806 | 170000 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20240806 | 165900 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20240806 | 165800 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20240806 | 165700 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20240806 | 165600 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 2070 |
| 123 | 20240806 | 165500 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20240806 | 165400 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20240806 | 165300 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20240806 | 165200 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20240806 | 165100 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20240806 | 165000 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20240806 | 164900 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20240806 | 164800 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20240806 | 164700 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20240806 | 164600 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20240806 | 164500 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20240806 | 164400 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20240806 | 164300 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20240806 | 164200 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20240806 | 164100 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20240806 | 164000 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20240806 | 163900 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20240806 | 163800 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20240806 | 163700 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20240806 | 163600 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20240806 | 163500 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20240806 | 163400 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20240806 | 163300 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20240806 | 163200 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20240806 | 163100 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20240806 | 163000 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20240806 | 162900 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20240806 | 162800 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20240806 | 162700 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20240806 | 162600 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 2070 |
| 153 | 20240806 | 162500 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20240806 | 162400 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20240806 | 162300 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20240806 | 162200 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20240806 | 162100 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20240806 | 162000 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20240806 | 161900 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20240806 | 161800 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20240806 | 161700 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20240806 | 161600 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20240806 | 161500 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20240806 | 161400 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20240806 | 161300 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20240806 | 161200 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20240806 | 161100 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20240806 | 161000 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20240806 | 160900 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20240806 | 160800 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20240806 | 160700 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20240806 | 160600 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20240806 | 160500 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20240806 | 160400 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20240806 | 160300 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20240806 | 160200 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20240806 | 160100 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20240806 | 160000 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20240806 | 155900 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20240806 | 155800 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20240806 | 155700 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20240806 | 155600 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 2070 |
| 183 | 20240806 | 155500 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20240806 | 155400 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20240806 | 155300 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20240806 | 155200 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20240806 | 155100 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20240806 | 155000 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20240806 | 154900 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20240806 | 154800 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20240806 | 154700 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20240806 | 154600 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20240806 | 154500 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20240806 | 154400 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20240806 | 154300 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20240806 | 154200 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20240806 | 154100 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20240806 | 154000 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20240806 | 153900 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20240806 | 153800 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20240806 | 153700 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20240806 | 153600 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 203 | 20240806 | 153500 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 204 | 20240806 | 153400 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 205 | 20240806 | 153300 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 206 | 20240806 | 153200 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 207 | 20240806 | 153100 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 208 | 20240806 | 153000 | 1134278300 | 5650 | 5650 | 5650 | 5650 | 2070 |
| 209 | 20240806 | 152900 | 1122582800 | 5660 | 5660 | 5660 | 5660 | 0 |
| 210 | 20240806 | 152800 | 1122582800 | 5660 | 5660 | 5660 | 5660 | 0 |
| 211 | 20240806 | 152700 | 1122582800 | 5660 | 5660 | 5660 | 5660 | 0 |
| 212 | 20240806 | 152600 | 1122582800 | 5660 | 5660 | 5660 | 5660 | 0 |
| 213 | 20240806 | 152500 | 1122582800 | 5660 | 5660 | 5660 | 5660 | 0 |
| 214 | 20240806 | 152400 | 1122582800 | 5660 | 5660 | 5660 | 5660 | 0 |
| 215 | 20240806 | 152300 | 1122582800 | 5660 | 5660 | 5660 | 5660 | 0 |
| 216 | 20240806 | 152200 | 1122582800 | 5660 | 5660 | 5660 | 5660 | 0 |
| 217 | 20240806 | 152100 | 1122582800 | 5660 | 5660 | 5660 | 5660 | 0 |
| 218 | 20240806 | 152000 | 1122582800 | 5660 | 5660 | 5660 | 5660 | 0 |
| 219 | 20240806 | 151900 | 1122582800 | 5660 | 5690 | 5710 | 5660 | 307 |
| 220 | 20240806 | 151800 | 1120836920 | 5690 | 5690 | 5690 | 5690 | 74 |
| 221 | 20240806 | 151700 | 1120415860 | 5690 | 5700 | 5700 | 5690 | 674 |
| 222 | 20240806 | 151600 | 1116579090 | 5700 | 5700 | 5700 | 5700 | 19 |
| 223 | 20240806 | 151500 | 1116470790 | 5710 | 5700 | 5710 | 5700 | 164 |
| 224 | 20240806 | 151400 | 1115534370 | 5700 | 5710 | 5710 | 5700 | 55 |
| 225 | 20240806 | 151300 | 1115220340 | 5710 | 5710 | 5710 | 5710 | 256 |
| 226 | 20240806 | 151200 | 1113758580 | 5710 | 5690 | 5710 | 5690 | 1078 |
| 227 | 20240806 | 151100 | 1107610100 | 5690 | 5690 | 5690 | 5690 | 195 |
| 228 | 20240806 | 151000 | 1106500550 | 5700 | 5700 | 5700 | 5700 | 0 |
| 229 | 20240806 | 150900 | 1106500550 | 5700 | 5690 | 5700 | 5690 | 26 |
| 230 | 20240806 | 150800 | 1106352360 | 5690 | 5690 | 5690 | 5690 | 204 |
| 231 | 20240806 | 150700 | 1105191600 | 5700 | 5700 | 5700 | 5690 | 118 |
| 232 | 20240806 | 150600 | 1104519350 | 5700 | 5700 | 5700 | 5700 | 35 |
| 233 | 20240806 | 150500 | 1104319850 | 5700 | 5710 | 5710 | 5690 | 432 |
| 234 | 20240806 | 150400 | 1101856920 | 5700 | 5700 | 5710 | 5700 | 1533 |
| 235 | 20240806 | 150300 | 1093116070 | 5670 | 5670 | 5700 | 5670 | 1344 |
| 236 | 20240806 | 150200 | 1085485330 | 5680 | 5690 | 5690 | 5680 | 904 |
| 237 | 20240806 | 150100 | 1080345870 | 5690 | 5690 | 5690 | 5690 | 1 |
| 238 | 20240806 | 150000 | 1080340180 | 5690 | 5690 | 5690 | 5690 | 13 |
| 239 | 20240806 | 145900 | 1080266210 | 5690 | 5680 | 5690 | 5680 | 651 |
| 240 | 20240806 | 145800 | 1076562150 | 5680 | 5680 | 5680 | 5680 | 8 |
| 241 | 20240806 | 145700 | 1076516710 | 5680 | 5680 | 5680 | 5680 | 68 |
| 242 | 20240806 | 145600 | 1076130470 | 5680 | 5680 | 5680 | 5680 | 40 |
| 243 | 20240806 | 145500 | 1075903270 | 5670 | 5680 | 5680 | 5670 | 34 |
| 244 | 20240806 | 145400 | 1075710160 | 5680 | 5680 | 5680 | 5680 | 429 |
| 245 | 20240806 | 145300 | 1073273440 | 5660 | 5660 | 5660 | 5660 | 0 |
| 246 | 20240806 | 145200 | 1073273440 | 5660 | 5660 | 5660 | 5660 | 14 |
| 247 | 20240806 | 145100 | 1073194200 | 5660 | 5660 | 5660 | 5660 | 0 |
| 248 | 20240806 | 145000 | 1073194200 | 5660 | 5660 | 5660 | 5660 | 476 |
| 249 | 20240806 | 144900 | 1070500040 | 5660 | 5680 | 5680 | 5640 | 230 |
| 250 | 20240806 | 144800 | 1069200700 | 5630 | 5680 | 5680 | 5630 | 472 |
| 251 | 20240806 | 144700 | 1066531660 | 5680 | 5680 | 5680 | 5680 | 137 |
| 252 | 20240806 | 144600 | 1065753500 | 5670 | 5670 | 5670 | 5670 | 4 |
| 253 | 20240806 | 144500 | 1065730820 | 5670 | 5680 | 5680 | 5670 | 170 |
| 254 | 20240806 | 144400 | 1064765240 | 5680 | 5670 | 5680 | 5670 | 546 |
| 255 | 20240806 | 144300 | 1061665220 | 5660 | 5660 | 5660 | 5660 | 4 |
| 256 | 20240806 | 144200 | 1061642580 | 5660 | 5660 | 5660 | 5650 | 501 |
| 257 | 20240806 | 144100 | 1058811420 | 5650 | 5660 | 5660 | 5650 | 277 |
| 258 | 20240806 | 144000 | 1057246320 | 5660 | 5660 | 5660 | 5660 | 0 |
| 259 | 20240806 | 143900 | 1057246320 | 5660 | 5690 | 5690 | 5660 | 332 |
| 260 | 20240806 | 143800 | 1055367170 | 5670 | 5670 | 5670 | 5670 | 296 |
| 261 | 20240806 | 143700 | 1053688850 | 5670 | 5670 | 5670 | 5670 | 2 |
| 262 | 20240806 | 143600 | 1053677510 | 5670 | 5670 | 5670 | 5670 | 50 |
| 263 | 20240806 | 143500 | 1053394010 | 5670 | 5680 | 5680 | 5670 | 184 |
| 264 | 20240806 | 143400 | 1052349010 | 5680 | 5670 | 5680 | 5670 | 1043 |
| 265 | 20240806 | 143300 | 1046433060 | 5660 | 5650 | 5660 | 5650 | 298 |
| 266 | 20240806 | 143200 | 1044748380 | 5660 | 5660 | 5660 | 5660 | 100 |
| 267 | 20240806 | 143100 | 1044182380 | 5660 | 5660 | 5660 | 5660 | 113 |
| 268 | 20240806 | 143000 | 1043542800 | 5660 | 5660 | 5660 | 5660 | 2 |
| 269 | 20240806 | 142900 | 1043531480 | 5660 | 5660 | 5660 | 5660 | 170 |
| 270 | 20240806 | 142800 | 1042569280 | 5660 | 5660 | 5660 | 5660 | 0 |
| 271 | 20240806 | 142700 | 1042569280 | 5660 | 5670 | 5670 | 5660 | 4 |
| 272 | 20240806 | 142600 | 1042546610 | 5670 | 5670 | 5670 | 5670 | 2 |
| 273 | 20240806 | 142500 | 1042535270 | 5650 | 5650 | 5650 | 5650 | 7 |
| 274 | 20240806 | 142400 | 1042495720 | 5650 | 5650 | 5650 | 5650 | 1676 |
| 275 | 20240806 | 142300 | 1033026320 | 5680 | 5670 | 5680 | 5670 | 931 |
| 276 | 20240806 | 142200 | 1027743030 | 5670 | 5650 | 5670 | 5650 | 31 |
| 277 | 20240806 | 142100 | 1027567860 | 5670 | 5650 | 5670 | 5640 | 22 |
| 278 | 20240806 | 142000 | 1027443550 | 5660 | 5650 | 5660 | 5650 | 339 |
| 279 | 20240806 | 141900 | 1025525630 | 5640 | 5650 | 5650 | 5640 | 719 |
| 280 | 20240806 | 141800 | 1021464590 | 5640 | 5640 | 5640 | 5640 | 0 |
| 281 | 20240806 | 141700 | 1021464590 | 5640 | 5640 | 5640 | 5640 | 163 |
| 282 | 20240806 | 141600 | 1020545270 | 5640 | 5640 | 5640 | 5640 | 1 |
| 283 | 20240806 | 141500 | 1020539630 | 5640 | 5650 | 5650 | 5640 | 171 |
| 284 | 20240806 | 141400 | 1019573500 | 5650 | 5650 | 5650 | 5650 | 637 |
| 285 | 20240806 | 141300 | 1015974450 | 5650 | 5650 | 5650 | 5650 | 53 |
| 286 | 20240806 | 141200 | 1015675000 | 5650 | 5650 | 5650 | 5650 | 3 |
| 287 | 20240806 | 141100 | 1015658050 | 5650 | 5650 | 5650 | 5650 | 321 |
| 288 | 20240806 | 141000 | 1013844400 | 5650 | 5650 | 5650 | 5650 | 1 |
| 289 | 20240806 | 140900 | 1013838750 | 5650 | 5650 | 5650 | 5650 | 100 |
| 290 | 20240806 | 140800 | 1013273750 | 5650 | 5650 | 5650 | 5650 | 0 |
| 291 | 20240806 | 140700 | 1013273750 | 5650 | 5660 | 5660 | 5650 | 85 |
| 292 | 20240806 | 140600 | 1012793150 | 5680 | 5680 | 5680 | 5680 | 58 |
| 293 | 20240806 | 140500 | 1012463710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 294 | 20240806 | 140400 | 1012463710 | 5670 | 5670 | 5670 | 5670 | 15 |
| 295 | 20240806 | 140300 | 1012378660 | 5670 | 5670 | 5670 | 5670 | 105 |
| 296 | 20240806 | 140200 | 1011783310 | 5670 | 5670 | 5670 | 5670 | 943 |
| 297 | 20240806 | 140100 | 1006436500 | 5650 | 5650 | 5650 | 5650 | 320 |
| 298 | 20240806 | 140000 | 1004628500 | 5650 | 5660 | 5660 | 5650 | 234 |
| 299 | 20240806 | 135900 | 1003304210 | 5650 | 5650 | 5650 | 5650 | 16 |
| 300 | 20240806 | 135800 | 1003213810 | 5650 | 5650 | 5650 | 5650 | 53 |
| 301 | 20240806 | 135700 | 1002914360 | 5660 | 5660 | 5660 | 5650 | 82 |
| 302 | 20240806 | 135600 | 1002450840 | 5670 | 5670 | 5670 | 5670 | 1 |
| 303 | 20240806 | 135500 | 1002445170 | 5670 | 5670 | 5670 | 5670 | 93 |
| 304 | 20240806 | 135400 | 1001917860 | 5670 | 5670 | 5670 | 5670 | 18 |
| 305 | 20240806 | 135300 | 1001815800 | 5670 | 5670 | 5670 | 5670 | 10 |
| 306 | 20240806 | 135200 | 1001759100 | 5670 | 5670 | 5670 | 5670 | 15 |
| 307 | 20240806 | 135100 | 1001674050 | 5670 | 5660 | 5670 | 5660 | 15 |
| 308 | 20240806 | 135000 | 1001589140 | 5660 | 5660 | 5660 | 5660 | 0 |
| 309 | 20240806 | 134900 | 1001589140 | 5660 | 5660 | 5660 | 5660 | 240 |
| 310 | 20240806 | 134800 | 1000230740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 311 | 20240806 | 134700 | 1000230740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 312 | 20240806 | 134600 | 1000230740 | 5660 | 5670 | 5670 | 5660 | 873 |
| 313 | 20240806 | 134500 | 995285160 | 5670 | 5670 | 5670 | 5670 | 5 |
| 314 | 20240806 | 134400 | 995256810 | 5660 | 5700 | 5700 | 5660 | 1056 |
| 315 | 20240806 | 134300 | 989243820 | 5690 | 5690 | 5690 | 5690 | 314 |
| 316 | 20240806 | 134200 | 987457160 | 5690 | 5680 | 5690 | 5680 | 114 |
| 317 | 20240806 | 134100 | 986809520 | 5670 | 5670 | 5670 | 5670 | 37 |
| 318 | 20240806 | 134000 | 986599730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 319 | 20240806 | 133900 | 986599730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 320 | 20240806 | 133800 | 986599730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 321 | 20240806 | 133700 | 986599730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 322 | 20240806 | 133600 | 986599730 | 5650 | 5650 | 5650 | 5650 | 198 |
| 323 | 20240806 | 133500 | 985481030 | 5650 | 5650 | 5650 | 5650 | 329 |
| 324 | 20240806 | 133400 | 983622180 | 5660 | 5680 | 5680 | 5660 | 258 |
| 325 | 20240806 | 133300 | 982159380 | 5680 | 5680 | 5680 | 5680 | 3 |
| 326 | 20240806 | 133200 | 982142340 | 5680 | 5680 | 5680 | 5680 | 23 |
| 327 | 20240806 | 133100 | 982011700 | 5680 | 5680 | 5680 | 5680 | 0 |
| 328 | 20240806 | 133000 | 982011700 | 5680 | 5680 | 5680 | 5680 | 0 |
| 329 | 20240806 | 132900 | 982011700 | 5680 | 5680 | 5680 | 5680 | 25 |
| 330 | 20240806 | 132800 | 981869700 | 5690 | 5690 | 5690 | 5690 | 81 |
| 331 | 20240806 | 132700 | 981408810 | 5690 | 5690 | 5690 | 5690 | 0 |
| 332 | 20240806 | 132600 | 981408810 | 5690 | 5690 | 5690 | 5690 | 41 |
| 333 | 20240806 | 132500 | 981175520 | 5700 | 5700 | 5700 | 5700 | 0 |
| 334 | 20240806 | 132400 | 981175520 | 5700 | 5700 | 5700 | 5700 | 34 |
| 335 | 20240806 | 132300 | 980981720 | 5700 | 5700 | 5700 | 5700 | 31 |
| 336 | 20240806 | 132200 | 980805020 | 5690 | 5700 | 5700 | 5690 | 3 |
| 337 | 20240806 | 132100 | 980787930 | 5700 | 5700 | 5700 | 5700 | 14 |
| 338 | 20240806 | 132000 | 980708130 | 5700 | 5700 | 5700 | 5700 | 32 |
| 339 | 20240806 | 131900 | 980525730 | 5710 | 5710 | 5710 | 5710 | 41 |
| 340 | 20240806 | 131800 | 980291620 | 5710 | 5710 | 5710 | 5710 | 1 |
| 341 | 20240806 | 131700 | 980285910 | 5710 | 5710 | 5720 | 5710 | 61 |
| 342 | 20240806 | 131600 | 979937560 | 5710 | 5710 | 5710 | 5710 | 305 |
| 343 | 20240806 | 131500 | 978196010 | 5720 | 5710 | 5720 | 5710 | 31 |
| 344 | 20240806 | 131400 | 978018950 | 5710 | 5700 | 5710 | 5700 | 769 |
| 345 | 20240806 | 131300 | 973630960 | 5700 | 5700 | 5700 | 5700 | 2 |
| 346 | 20240806 | 131200 | 973619560 | 5700 | 5700 | 5700 | 5700 | 204 |
| 347 | 20240806 | 131100 | 972456760 | 5700 | 5700 | 5700 | 5700 | 0 |
| 348 | 20240806 | 131000 | 972456760 | 5700 | 5700 | 5700 | 5700 | 5 |
| 349 | 20240806 | 130900 | 972428260 | 5700 | 5710 | 5710 | 5700 | 176 |
| 350 | 20240806 | 130800 | 971425050 | 5710 | 5700 | 5710 | 5700 | 37 |
| 351 | 20240806 | 130700 | 971213800 | 5700 | 5710 | 5710 | 5700 | 70 |
| 352 | 20240806 | 130600 | 970814600 | 5700 | 5700 | 5700 | 5700 | 0 |
| 353 | 20240806 | 130500 | 970814600 | 5700 | 5710 | 5710 | 5700 | 212 |
| 354 | 20240806 | 130400 | 969605010 | 5710 | 5720 | 5720 | 5710 | 40 |
| 355 | 20240806 | 130300 | 969376410 | 5720 | 5730 | 5730 | 5720 | 70 |
| 356 | 20240806 | 130200 | 968975460 | 5730 | 5720 | 5730 | 5720 | 179 |
| 357 | 20240806 | 130100 | 967949810 | 5720 | 5720 | 5720 | 5720 | 343 |
| 358 | 20240806 | 130000 | 965987850 | 5720 | 5720 | 5720 | 5720 | 11 |
| 359 | 20240806 | 125900 | 965924930 | 5720 | 5720 | 5720 | 5720 | 10 |
| 360 | 20240806 | 125800 | 965867730 | 5720 | 5720 | 5720 | 5700 | 242 |
| 361 | 20240806 | 125700 | 964484090 | 5720 | 5710 | 5720 | 5710 | 261 |
| 362 | 20240806 | 125600 | 962993770 | 5700 | 5700 | 5710 | 5700 | 24 |
| 363 | 20240806 | 125500 | 962856890 | 5700 | 5700 | 5700 | 5700 | 1 |
| 364 | 20240806 | 125400 | 962851190 | 5680 | 5700 | 5700 | 5680 | 101 |
| 365 | 20240806 | 125300 | 962276640 | 5700 | 5710 | 5710 | 5700 | 46 |
| 366 | 20240806 | 125200 | 962014350 | 5710 | 5710 | 5710 | 5710 | 969 |
| 367 | 20240806 | 125100 | 956481360 | 5700 | 5700 | 5700 | 5700 | 100 |
| 368 | 20240806 | 125000 | 955911360 | 5700 | 5700 | 5700 | 5700 | 5 |
| 369 | 20240806 | 124900 | 955882860 | 5700 | 5700 | 5700 | 5700 | 15 |
| 370 | 20240806 | 124800 | 955797360 | 5700 | 5700 | 5700 | 5700 | 1 |
| 371 | 20240806 | 124700 | 955791660 | 5700 | 5700 | 5700 | 5700 | 0 |
| 372 | 20240806 | 124600 | 955791660 | 5700 | 5700 | 5700 | 5700 | 601 |
| 373 | 20240806 | 124500 | 952365960 | 5700 | 5700 | 5700 | 5700 | 1 |
| 374 | 20240806 | 124400 | 952360260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 375 | 20240806 | 124300 | 952360260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 376 | 20240806 | 124200 | 952360260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 377 | 20240806 | 124100 | 952360260 | 5680 | 5690 | 5690 | 5680 | 700 |
| 378 | 20240806 | 124000 | 948384190 | 5690 | 5690 | 5690 | 5690 | 1 |
| 379 | 20240806 | 123900 | 948378500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 380 | 20240806 | 123800 | 948378500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 381 | 20240806 | 123700 | 948378500 | 5670 | 5690 | 5690 | 5670 | 117 |
| 382 | 20240806 | 123600 | 947713830 | 5700 | 5700 | 5700 | 5700 | 2 |
| 383 | 20240806 | 123500 | 947702430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 384 | 20240806 | 123400 | 947702430 | 5700 | 5700 | 5700 | 5700 | 53 |
| 385 | 20240806 | 123300 | 947400330 | 5690 | 5700 | 5700 | 5690 | 19 |
| 386 | 20240806 | 123200 | 947292210 | 5690 | 5690 | 5690 | 5690 | 11 |
| 387 | 20240806 | 123100 | 947229620 | 5690 | 5700 | 5700 | 5690 | 43 |
| 388 | 20240806 | 123000 | 946984640 | 5700 | 5700 | 5700 | 5700 | 50 |
| 389 | 20240806 | 122900 | 946699640 | 5700 | 5690 | 5700 | 5690 | 393 |
| 390 | 20240806 | 122800 | 944460450 | 5690 | 5690 | 5690 | 5690 | 3 |
| 391 | 20240806 | 122700 | 944443380 | 5690 | 5690 | 5690 | 5690 | 0 |
| 392 | 20240806 | 122600 | 944443380 | 5690 | 5690 | 5690 | 5690 | 300 |
| 393 | 20240806 | 122500 | 942736380 | 5690 | 5690 | 5690 | 5680 | 203 |
| 394 | 20240806 | 122400 | 941581320 | 5690 | 5690 | 5690 | 5690 | 27 |
| 395 | 20240806 | 122300 | 941427690 | 5690 | 5690 | 5690 | 5690 | 1298 |
| 396 | 20240806 | 122200 | 934042070 | 5680 | 5660 | 5680 | 5660 | 1278 |
| 397 | 20240806 | 122100 | 926784350 | 5660 | 5660 | 5660 | 5660 | 293 |
| 398 | 20240806 | 122000 | 925125970 | 5670 | 5670 | 5670 | 5670 | 1 |
| 399 | 20240806 | 121900 | 925120300 | 5660 | 5660 | 5660 | 5660 | 900 |
| 400 | 20240806 | 121800 | 920026300 | 5670 | 5660 | 5670 | 5660 | 144 |
| 401 | 20240806 | 121700 | 919209920 | 5670 | 5650 | 5670 | 5650 | 2719 |
| 402 | 20240806 | 121600 | 903842070 | 5630 | 5630 | 5630 | 5630 | 6 |
| 403 | 20240806 | 121500 | 903808290 | 5630 | 5630 | 5630 | 5630 | 418 |
| 404 | 20240806 | 121400 | 901454950 | 5630 | 5640 | 5640 | 5630 | 326 |
| 405 | 20240806 | 121300 | 899618310 | 5650 | 5640 | 5650 | 5640 | 101 |
| 406 | 20240806 | 121200 | 899048660 | 5640 | 5650 | 5650 | 5640 | 858 |
| 407 | 20240806 | 121100 | 894201060 | 5650 | 5650 | 5650 | 5650 | 219 |
| 408 | 20240806 | 121000 | 892963710 | 5650 | 5650 | 5650 | 5650 | 101 |
| 409 | 20240806 | 120900 | 892393060 | 5650 | 5650 | 5650 | 5650 | 0 |
| 410 | 20240806 | 120800 | 892393060 | 5650 | 5650 | 5650 | 5650 | 271 |
| 411 | 20240806 | 120700 | 890861910 | 5650 | 5650 | 5650 | 5650 | 33 |
| 412 | 20240806 | 120600 | 890675460 | 5650 | 5650 | 5650 | 5650 | 1 |
| 413 | 20240806 | 120500 | 890669810 | 5650 | 5650 | 5650 | 5650 | 302 |
| 414 | 20240806 | 120400 | 888963510 | 5650 | 5640 | 5650 | 5640 | 107 |
| 415 | 20240806 | 120300 | 888360020 | 5650 | 5650 | 5650 | 5650 | 250 |
| 416 | 20240806 | 120200 | 886947520 | 5650 | 5650 | 5650 | 5650 | 1 |
| 417 | 20240806 | 120100 | 886941870 | 5650 | 5650 | 5650 | 5650 | 0 |
| 418 | 20240806 | 120000 | 886941870 | 5650 | 5640 | 5650 | 5640 | 101 |
| 419 | 20240806 | 115900 | 886371530 | 5630 | 5630 | 5630 | 5630 | 50 |
| 420 | 20240806 | 115800 | 886090030 | 5640 | 5640 | 5640 | 5640 | 42 |
| 421 | 20240806 | 115700 | 885853150 | 5640 | 5640 | 5640 | 5640 | 50 |
| 422 | 20240806 | 115600 | 885571150 | 5640 | 5650 | 5650 | 5640 | 134 |
| 423 | 20240806 | 115500 | 884814330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 424 | 20240806 | 115400 | 884814330 | 5650 | 5650 | 5650 | 5650 | 12 |
| 425 | 20240806 | 115300 | 884746530 | 5650 | 5650 | 5650 | 5650 | 150 |
| 426 | 20240806 | 115200 | 883899030 | 5650 | 5650 | 5650 | 5650 | 0 |
| 427 | 20240806 | 115100 | 883899030 | 5650 | 5640 | 5650 | 5640 | 12 |
| 428 | 20240806 | 115000 | 883831340 | 5650 | 5650 | 5650 | 5650 | 1 |
| 429 | 20240806 | 114900 | 883825690 | 5650 | 5650 | 5650 | 5650 | 1 |
| 430 | 20240806 | 114800 | 883820040 | 5650 | 5650 | 5650 | 5650 | 604 |
| 431 | 20240806 | 114700 | 880407440 | 5630 | 5630 | 5630 | 5630 | 0 |
| 432 | 20240806 | 114600 | 880407440 | 5630 | 5630 | 5630 | 5630 | 21 |
| 433 | 20240806 | 114500 | 880289210 | 5630 | 5650 | 5650 | 5630 | 1608 |
| 434 | 20240806 | 114400 | 871214860 | 5640 | 5640 | 5640 | 5640 | 0 |
| 435 | 20240806 | 114300 | 871214860 | 5640 | 5640 | 5640 | 5640 | 36 |
| 436 | 20240806 | 114200 | 871011820 | 5640 | 5640 | 5640 | 5640 | 116 |
| 437 | 20240806 | 114100 | 870357580 | 5630 | 5630 | 5630 | 5630 | 2 |
| 438 | 20240806 | 114000 | 870346320 | 5630 | 5650 | 5650 | 5630 | 538 |
| 439 | 20240806 | 113900 | 867307020 | 5630 | 5650 | 5650 | 5630 | 4 |
| 440 | 20240806 | 113800 | 867284460 | 5640 | 5640 | 5640 | 5640 | 387 |
| 441 | 20240806 | 113700 | 865101780 | 5640 | 5630 | 5640 | 5610 | 1990 |
| 442 | 20240806 | 113600 | 853917660 | 5630 | 5630 | 5630 | 5630 | 19 |
| 443 | 20240806 | 113500 | 853810690 | 5640 | 5650 | 5650 | 5640 | 8 |
| 444 | 20240806 | 113400 | 853765500 | 5630 | 5640 | 5640 | 5630 | 340 |
| 445 | 20240806 | 113300 | 851851200 | 5640 | 5640 | 5640 | 5640 | 74 |
| 446 | 20240806 | 113200 | 851433840 | 5650 | 5650 | 5650 | 5650 | 2 |
| 447 | 20240806 | 113100 | 851422540 | 5640 | 5640 | 5640 | 5640 | 178 |
| 448 | 20240806 | 113000 | 850418620 | 5640 | 5640 | 5640 | 5640 | 70 |
| 449 | 20240806 | 112900 | 850023820 | 5640 | 5630 | 5640 | 5630 | 260 |
| 450 | 20240806 | 112800 | 848558020 | 5630 | 5630 | 5630 | 5630 | 1 |
| 451 | 20240806 | 112700 | 848552390 | 5640 | 5640 | 5640 | 5640 | 52 |
| 452 | 20240806 | 112600 | 848259110 | 5630 | 5640 | 5640 | 5630 | 3 |
| 453 | 20240806 | 112500 | 848242210 | 5640 | 5640 | 5640 | 5640 | 1 |
| 454 | 20240806 | 112400 | 848236570 | 5640 | 5640 | 5640 | 5640 | 10 |
| 455 | 20240806 | 112300 | 848180170 | 5630 | 5630 | 5630 | 5620 | 264 |
| 456 | 20240806 | 112200 | 846694340 | 5610 | 5620 | 5620 | 5610 | 114 |
| 457 | 20240806 | 112100 | 846053790 | 5620 | 5620 | 5620 | 5620 | 0 |
| 458 | 20240806 | 112000 | 846053790 | 5620 | 5620 | 5620 | 5620 | 1 |
| 459 | 20240806 | 111900 | 846048170 | 5610 | 5610 | 5610 | 5610 | 141 |
| 460 | 20240806 | 111800 | 845257160 | 5610 | 5610 | 5610 | 5610 | 1 |
| 461 | 20240806 | 111700 | 845251550 | 5610 | 5610 | 5610 | 5610 | 416 |
| 462 | 20240806 | 111600 | 842917790 | 5610 | 5600 | 5610 | 5600 | 16 |
| 463 | 20240806 | 111500 | 842828180 | 5600 | 5600 | 5600 | 5600 | 21 |
| 464 | 20240806 | 111400 | 842710580 | 5600 | 5580 | 5600 | 5580 | 491 |
| 465 | 20240806 | 111300 | 839961140 | 5580 | 5600 | 5600 | 5580 | 117 |
| 466 | 20240806 | 111200 | 839306640 | 5600 | 5600 | 5600 | 5600 | 52 |
| 467 | 20240806 | 111100 | 839015440 | 5600 | 5600 | 5600 | 5600 | 268 |
| 468 | 20240806 | 111000 | 837514640 | 5590 | 5580 | 5590 | 5580 | 44 |
| 469 | 20240806 | 110900 | 837269110 | 5560 | 5560 | 5560 | 5560 | 484 |
| 470 | 20240806 | 110800 | 834578070 | 5560 | 5590 | 5610 | 5560 | 377 |
| 471 | 20240806 | 110700 | 832476770 | 5610 | 5610 | 5610 | 5600 | 304 |
| 472 | 20240806 | 110600 | 830773180 | 5610 | 5610 | 5610 | 5600 | 71 |
| 473 | 20240806 | 110500 | 830375410 | 5620 | 5630 | 5630 | 5620 | 320 |
| 474 | 20240806 | 110400 | 828574180 | 5650 | 5650 | 5650 | 5650 | 41 |
| 475 | 20240806 | 110300 | 828342530 | 5640 | 5640 | 5650 | 5640 | 618 |
| 476 | 20240806 | 110200 | 824854570 | 5640 | 5620 | 5640 | 5620 | 289 |
| 477 | 20240806 | 110100 | 823224630 | 5620 | 5640 | 5640 | 5620 | 32 |
| 478 | 20240806 | 110000 | 823044750 | 5640 | 5610 | 5640 | 5610 | 445 |
| 479 | 20240806 | 105900 | 820545960 | 5610 | 5640 | 5640 | 5600 | 3 |
| 480 | 20240806 | 105800 | 820529110 | 5650 | 5650 | 5650 | 5650 | 21 |
| 481 | 20240806 | 105700 | 820410460 | 5600 | 5650 | 5650 | 5600 | 8 |
| 482 | 20240806 | 105600 | 820365310 | 5650 | 5610 | 5650 | 5600 | 130 |
| 483 | 20240806 | 105500 | 819636500 | 5650 | 5650 | 5650 | 5650 | 1 |
| 484 | 20240806 | 105400 | 819630850 | 5650 | 5600 | 5650 | 5600 | 163 |
| 485 | 20240806 | 105300 | 818717550 | 5600 | 5610 | 5610 | 5600 | 30 |
| 486 | 20240806 | 105200 | 818549540 | 5600 | 5610 | 5650 | 5600 | 52 |
| 487 | 20240806 | 105100 | 818257790 | 5610 | 5610 | 5610 | 5610 | 1 |
| 488 | 20240806 | 105000 | 818252180 | 5620 | 5660 | 5660 | 5620 | 1076 |
| 489 | 20240806 | 104900 | 812203060 | 5650 | 5640 | 5650 | 5600 | 889 |
| 490 | 20240806 | 104800 | 807188410 | 5640 | 5630 | 5640 | 5630 | 1137 |
| 491 | 20240806 | 104700 | 800781690 | 5600 | 5610 | 5610 | 5600 | 358 |
| 492 | 20240806 | 104600 | 798776880 | 5630 | 5630 | 5630 | 5630 | 1 |
| 493 | 20240806 | 104500 | 798771250 | 5630 | 5630 | 5630 | 5630 | 156 |
| 494 | 20240806 | 104400 | 797892970 | 5630 | 5580 | 5630 | 5580 | 999 |
| 495 | 20240806 | 104300 | 792297050 | 5570 | 5550 | 5570 | 5530 | 2127 |
| 496 | 20240806 | 104200 | 780508720 | 5550 | 5560 | 5560 | 5550 | 520 |
| 497 | 20240806 | 104100 | 777622620 | 5560 | 5570 | 5570 | 5550 | 215 |
| 498 | 20240806 | 104000 | 776426090 | 5580 | 5610 | 5610 | 5580 | 2883 |
| 499 | 20240806 | 103900 | 760292010 | 5610 | 5640 | 5640 | 5610 | 280 |
| 500 | 20240806 | 103800 | 758718170 | 5660 | 5650 | 5660 | 5650 | 9 |
| 501 | 20240806 | 103700 | 758667250 | 5660 | 5630 | 5660 | 5630 | 500 |
| 502 | 20240806 | 103600 | 755841750 | 5620 | 5620 | 5630 | 5620 | 112 |
| 503 | 20240806 | 103500 | 755212220 | 5620 | 5630 | 5630 | 5620 | 103 |
| 504 | 20240806 | 103400 | 754633350 | 5660 | 5630 | 5660 | 5600 | 402 |
| 505 | 20240806 | 103300 | 752378250 | 5600 | 5610 | 5620 | 5600 | 2475 |
| 506 | 20240806 | 103200 | 738474490 | 5620 | 5620 | 5630 | 5600 | 1025 |
| 507 | 20240806 | 103100 | 732732200 | 5610 | 5650 | 5650 | 5610 | 550 |
| 508 | 20240806 | 103000 | 729644320 | 5640 | 5660 | 5660 | 5640 | 3966 |
| 509 | 20240806 | 102900 | 707237350 | 5660 | 5690 | 5690 | 5660 | 128 |
| 510 | 20240806 | 102800 | 706512840 | 5690 | 5670 | 5690 | 5660 | 33 |
| 511 | 20240806 | 102700 | 706325410 | 5690 | 5680 | 5690 | 5680 | 42 |
| 512 | 20240806 | 102600 | 706086840 | 5670 | 5660 | 5670 | 5650 | 976 |
| 513 | 20240806 | 102500 | 700563000 | 5670 | 5670 | 5670 | 5670 | 173 |
| 514 | 20240806 | 102400 | 699582090 | 5670 | 5670 | 5700 | 5670 | 358 |
| 515 | 20240806 | 102300 | 697551630 | 5660 | 5670 | 5670 | 5660 | 400 |
| 516 | 20240806 | 102200 | 695286630 | 5700 | 5670 | 5700 | 5670 | 352 |
| 517 | 20240806 | 102100 | 693280840 | 5690 | 5670 | 5690 | 5650 | 585 |
| 518 | 20240806 | 102000 | 689964990 | 5670 | 5660 | 5670 | 5660 | 552 |
| 519 | 20240806 | 101900 | 686837180 | 5660 | 5670 | 5670 | 5660 | 61 |
| 520 | 20240806 | 101800 | 686491410 | 5680 | 5700 | 5700 | 5680 | 485 |
| 521 | 20240806 | 101700 | 683734110 | 5690 | 5730 | 5730 | 5690 | 3272 |
| 522 | 20240806 | 101600 | 665072940 | 5720 | 5720 | 5730 | 5720 | 85 |
| 523 | 20240806 | 101500 | 664586680 | 5730 | 5730 | 5730 | 5730 | 132 |
| 524 | 20240806 | 101400 | 663830320 | 5730 | 5740 | 5750 | 5730 | 256 |
| 525 | 20240806 | 101300 | 662361500 | 5740 | 5720 | 5740 | 5720 | 553 |
| 526 | 20240806 | 101200 | 659189340 | 5720 | 5720 | 5730 | 5710 | 274 |
| 527 | 20240806 | 101100 | 657622100 | 5730 | 5730 | 5730 | 5730 | 167 |
| 528 | 20240806 | 101000 | 656665190 | 5740 | 5740 | 5740 | 5740 | 4 |
| 529 | 20240806 | 100900 | 656642230 | 5720 | 5720 | 5730 | 5720 | 122 |
| 530 | 20240806 | 100800 | 655943390 | 5720 | 5710 | 5720 | 5710 | 1159 |
| 531 | 20240806 | 100700 | 649325490 | 5710 | 5710 | 5710 | 5710 | 675 |
| 532 | 20240806 | 100600 | 645471240 | 5710 | 5710 | 5710 | 5710 | 13 |
| 533 | 20240806 | 100500 | 645397010 | 5740 | 5740 | 5740 | 5710 | 829 |
| 534 | 20240806 | 100400 | 640642600 | 5740 | 5700 | 5740 | 5700 | 2078 |
| 535 | 20240806 | 100300 | 628765450 | 5700 | 5690 | 5730 | 5690 | 2051 |
| 536 | 20240806 | 100200 | 617073480 | 5690 | 5710 | 5710 | 5690 | 1808 |
| 537 | 20240806 | 100100 | 606767830 | 5700 | 5710 | 5730 | 5700 | 350 |
| 538 | 20240806 | 100000 | 604765300 | 5720 | 5730 | 5730 | 5720 | 355 |
| 539 | 20240806 | 095900 | 602732260 | 5740 | 5740 | 5740 | 5740 | 152 |
| 540 | 20240806 | 095800 | 601859780 | 5730 | 5740 | 5740 | 5720 | 400 |
| 541 | 20240806 | 095700 | 599566690 | 5730 | 5730 | 5730 | 5730 | 350 |
| 542 | 20240806 | 095600 | 597561190 | 5730 | 5740 | 5740 | 5730 | 817 |
| 543 | 20240806 | 095500 | 592875800 | 5730 | 5740 | 5740 | 5730 | 269 |
| 544 | 20240806 | 095400 | 591334390 | 5730 | 5740 | 5740 | 5730 | 482 |
| 545 | 20240806 | 095300 | 588571330 | 5740 | 5740 | 5740 | 5730 | 473 |
| 546 | 20240806 | 095200 | 585860830 | 5740 | 5730 | 5740 | 5730 | 338 |
| 547 | 20240806 | 095100 | 583923390 | 5720 | 5700 | 5750 | 5700 | 922 |
| 548 | 20240806 | 095000 | 578634990 | 5720 | 5690 | 5730 | 5690 | 3645 |
| 549 | 20240806 | 094900 | 557863940 | 5690 | 5690 | 5690 | 5690 | 1091 |
| 550 | 20240806 | 094800 | 551656150 | 5680 | 5680 | 5680 | 5680 | 12 |
| 551 | 20240806 | 094700 | 551587990 | 5680 | 5680 | 5680 | 5640 | 1952 |
| 552 | 20240806 | 094600 | 540506610 | 5680 | 5670 | 5680 | 5670 | 444 |
| 553 | 20240806 | 094500 | 537988720 | 5670 | 5640 | 5670 | 5640 | 4945 |
| 554 | 20240806 | 094400 | 510031800 | 5630 | 5610 | 5630 | 5610 | 889 |
| 555 | 20240806 | 094300 | 505032780 | 5620 | 5620 | 5630 | 5620 | 448 |
| 556 | 20240806 | 094200 | 502514920 | 5620 | 5630 | 5630 | 5620 | 845 |
| 557 | 20240806 | 094100 | 497762610 | 5630 | 5640 | 5640 | 5630 | 80 |
| 558 | 20240806 | 094000 | 497311700 | 5630 | 5640 | 5640 | 5630 | 1134 |
| 559 | 20240806 | 093900 | 490919940 | 5640 | 5610 | 5640 | 5590 | 7628 |
| 560 | 20240806 | 093800 | 447996690 | 5610 | 5590 | 5610 | 5590 | 184 |
| 561 | 20240806 | 093700 | 446968110 | 5630 | 5640 | 5640 | 5580 | 2372 |
| 562 | 20240806 | 093600 | 433650770 | 5640 | 5630 | 5640 | 5630 | 1583 |
| 563 | 20240806 | 093500 | 424724680 | 5640 | 5660 | 5660 | 5640 | 390 |
| 564 | 20240806 | 093400 | 422523900 | 5660 | 5670 | 5670 | 5660 | 1688 |
| 565 | 20240806 | 093300 | 412968930 | 5660 | 5630 | 5670 | 5630 | 2752 |
| 566 | 20240806 | 093200 | 397417300 | 5630 | 5630 | 5640 | 5630 | 594 |
| 567 | 20240806 | 093100 | 394070510 | 5630 | 5630 | 5630 | 5630 | 534 |
| 568 | 20240806 | 093000 | 391064090 | 5600 | 5620 | 5630 | 5600 | 1833 |
| 569 | 20240806 | 092900 | 380754670 | 5610 | 5620 | 5620 | 5580 | 3568 |
| 570 | 20240806 | 092800 | 360763830 | 5610 | 5640 | 5640 | 5610 | 1936 |
| 571 | 20240806 | 092700 | 349887190 | 5620 | 5650 | 5650 | 5620 | 606 |
| 572 | 20240806 | 092600 | 346481310 | 5650 | 5630 | 5650 | 5620 | 2138 |
| 573 | 20240806 | 092500 | 334449410 | 5630 | 5620 | 5630 | 5610 | 244 |
| 574 | 20240806 | 092400 | 333076240 | 5580 | 5570 | 5620 | 5570 | 5697 |
| 575 | 20240806 | 092300 | 301213320 | 5580 | 5550 | 5580 | 5530 | 3457 |
| 576 | 20240806 | 092200 | 281994540 | 5550 | 5550 | 5550 | 5530 | 919 |
| 577 | 20240806 | 092100 | 276903680 | 5550 | 5570 | 5570 | 5540 | 45 |
| 578 | 20240806 | 092000 | 276654100 | 5570 | 5570 | 5570 | 5570 | 571 |
| 579 | 20240806 | 091900 | 273473630 | 5550 | 5530 | 5550 | 5530 | 2635 |
| 580 | 20240806 | 091800 | 258864760 | 5530 | 5520 | 5540 | 5520 | 746 |
| 581 | 20240806 | 091700 | 254739990 | 5540 | 5540 | 5540 | 5520 | 972 |
| 582 | 20240806 | 091600 | 249356280 | 5540 | 5470 | 5540 | 5470 | 2030 |
| 583 | 20240806 | 091500 | 238145660 | 5470 | 5490 | 5500 | 5470 | 3039 |
| 584 | 20240806 | 091400 | 221478780 | 5500 | 5500 | 5550 | 5500 | 707 |
| 585 | 20240806 | 091300 | 217580280 | 5540 | 5540 | 5540 | 5500 | 1465 |
| 586 | 20240806 | 091200 | 209495460 | 5540 | 5450 | 5540 | 5450 | 1656 |
| 587 | 20240806 | 091100 | 200401720 | 5440 | 5360 | 5440 | 5360 | 1835 |
| 588 | 20240806 | 091000 | 190472610 | 5360 | 5350 | 5360 | 5340 | 3364 |
| 589 | 20240806 | 090900 | 172446010 | 5350 | 5360 | 5380 | 5340 | 671 |
| 590 | 20240806 | 090800 | 168852390 | 5340 | 5410 | 5410 | 5330 | 1499 |
| 591 | 20240806 | 090700 | 160828450 | 5350 | 5490 | 5490 | 5340 | 3543 |
| 592 | 20240806 | 090600 | 141713660 | 5490 | 5510 | 5510 | 5480 | 3236 |
| 593 | 20240806 | 090500 | 123917340 | 5510 | 5510 | 5550 | 5500 | 3412 |
| 594 | 20240806 | 090400 | 105125690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 595 | 20240806 | 090300 | 105125690 | 5580 | 5480 | 5580 | 5480 | 4648 |
| 596 | 20240806 | 090200 | 79564890 | 5480 | 5390 | 5480 | 5390 | 2802 |
| 597 | 20240806 | 090100 | 64292870 | 5450 | 5390 | 5460 | 5380 | 2676 |
| 598 | 20240806 | 090000 | 49854000 | 5380 | 5100 | 5380 | 5100 | 3832 |