30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 192000 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 959 |
| 3 | 20240805 | 191900 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 4 | 20240805 | 191800 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 5 | 20240805 | 191700 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 6 | 20240805 | 191600 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 7 | 20240805 | 191500 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 8 | 20240805 | 191400 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 9 | 20240805 | 191300 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 10 | 20240805 | 191200 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 11 | 20240805 | 191100 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 12 | 20240805 | 191000 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 13 | 20240805 | 190900 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 14 | 20240805 | 190800 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 15 | 20240805 | 190700 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 16 | 20240805 | 190600 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 17 | 20240805 | 190500 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 18 | 20240805 | 190400 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 19 | 20240805 | 190300 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 20 | 20240805 | 190200 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 21 | 20240805 | 190100 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 22 | 20240805 | 190000 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 23 | 20240805 | 185900 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 24 | 20240805 | 185800 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 25 | 20240805 | 185700 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 26 | 20240805 | 185600 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 27 | 20240805 | 185500 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 28 | 20240805 | 185400 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 29 | 20240805 | 185300 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 30 | 20240805 | 185200 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 31 | 20240805 | 185100 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 32 | 20240805 | 185000 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 959 |
| 33 | 20240805 | 184900 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 34 | 20240805 | 184800 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 35 | 20240805 | 184700 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 36 | 20240805 | 184600 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 37 | 20240805 | 184500 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 38 | 20240805 | 184400 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 39 | 20240805 | 184300 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 40 | 20240805 | 184200 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 41 | 20240805 | 184100 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 42 | 20240805 | 184000 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 43 | 20240805 | 183900 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 44 | 20240805 | 183800 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 45 | 20240805 | 183700 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 46 | 20240805 | 183600 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 47 | 20240805 | 183500 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 48 | 20240805 | 183400 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 49 | 20240805 | 183300 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 50 | 20240805 | 183200 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 51 | 20240805 | 183100 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 52 | 20240805 | 183000 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 53 | 20240805 | 182900 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 54 | 20240805 | 182800 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 55 | 20240805 | 182700 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 56 | 20240805 | 182600 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 57 | 20240805 | 182500 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 58 | 20240805 | 182400 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 59 | 20240805 | 182300 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 60 | 20240805 | 182200 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 61 | 20240805 | 182100 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 62 | 20240805 | 182000 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 959 |
| 63 | 20240805 | 181900 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 64 | 20240805 | 181800 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 65 | 20240805 | 181700 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 66 | 20240805 | 181600 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 67 | 20240805 | 181500 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 68 | 20240805 | 181400 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 69 | 20240805 | 181300 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 70 | 20240805 | 181200 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 71 | 20240805 | 181100 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 72 | 20240805 | 181000 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 73 | 20240805 | 180900 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 74 | 20240805 | 180800 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 75 | 20240805 | 180700 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 76 | 20240805 | 180600 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 77 | 20240805 | 180500 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 78 | 20240805 | 180400 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 79 | 20240805 | 180300 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 80 | 20240805 | 180200 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 81 | 20240805 | 180100 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 82 | 20240805 | 180000 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 83 | 20240805 | 175900 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 84 | 20240805 | 175800 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 85 | 20240805 | 175700 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 86 | 20240805 | 175600 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 87 | 20240805 | 175500 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 88 | 20240805 | 175400 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 89 | 20240805 | 175300 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 90 | 20240805 | 175200 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 91 | 20240805 | 175100 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 92 | 20240805 | 175000 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 959 |
| 93 | 20240805 | 174900 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 94 | 20240805 | 174800 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 95 | 20240805 | 174700 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 96 | 20240805 | 174600 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 97 | 20240805 | 174500 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 98 | 20240805 | 174400 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 99 | 20240805 | 174300 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 100 | 20240805 | 174200 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 101 | 20240805 | 174100 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 102 | 20240805 | 174000 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 103 | 20240805 | 173900 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 104 | 20240805 | 173800 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 105 | 20240805 | 173700 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 106 | 20240805 | 173600 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 107 | 20240805 | 173500 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 108 | 20240805 | 173400 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 109 | 20240805 | 173300 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 110 | 20240805 | 173200 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 111 | 20240805 | 173100 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 112 | 20240805 | 173000 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 113 | 20240805 | 172900 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 114 | 20240805 | 172800 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 115 | 20240805 | 172700 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 116 | 20240805 | 172600 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 117 | 20240805 | 172500 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 118 | 20240805 | 172400 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 119 | 20240805 | 172300 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 120 | 20240805 | 172200 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 121 | 20240805 | 172100 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 122 | 20240805 | 172000 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 959 |
| 123 | 20240805 | 171900 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 124 | 20240805 | 171800 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 125 | 20240805 | 171700 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 126 | 20240805 | 171600 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 127 | 20240805 | 171500 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 128 | 20240805 | 171400 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 129 | 20240805 | 171300 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 130 | 20240805 | 171200 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 131 | 20240805 | 171100 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 132 | 20240805 | 171000 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 133 | 20240805 | 170900 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 134 | 20240805 | 170800 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 135 | 20240805 | 170700 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 136 | 20240805 | 170600 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 137 | 20240805 | 170500 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 138 | 20240805 | 170400 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 139 | 20240805 | 170300 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 140 | 20240805 | 170200 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 141 | 20240805 | 170100 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 142 | 20240805 | 170000 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 143 | 20240805 | 165900 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 144 | 20240805 | 165800 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 145 | 20240805 | 165700 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 146 | 20240805 | 165600 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 147 | 20240805 | 165500 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 148 | 20240805 | 165400 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 149 | 20240805 | 165300 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 150 | 20240805 | 165200 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 151 | 20240805 | 165100 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 152 | 20240805 | 165000 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 959 |
| 153 | 20240805 | 164900 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 154 | 20240805 | 164800 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 155 | 20240805 | 164700 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 156 | 20240805 | 164600 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 157 | 20240805 | 164500 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 158 | 20240805 | 164400 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 159 | 20240805 | 164300 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 160 | 20240805 | 164200 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 161 | 20240805 | 164100 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 162 | 20240805 | 164000 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 163 | 20240805 | 163900 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 164 | 20240805 | 163800 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 165 | 20240805 | 163700 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 166 | 20240805 | 163600 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 167 | 20240805 | 163500 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 168 | 20240805 | 163400 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 169 | 20240805 | 163300 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 170 | 20240805 | 163200 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 171 | 20240805 | 163100 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 172 | 20240805 | 163000 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 173 | 20240805 | 162900 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 174 | 20240805 | 162800 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 175 | 20240805 | 162700 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 176 | 20240805 | 162600 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 177 | 20240805 | 162500 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 178 | 20240805 | 162400 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 179 | 20240805 | 162300 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 180 | 20240805 | 162200 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 181 | 20240805 | 162100 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 182 | 20240805 | 162000 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 959 |
| 183 | 20240805 | 161900 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 184 | 20240805 | 161800 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 185 | 20240805 | 161700 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 186 | 20240805 | 161600 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 187 | 20240805 | 161500 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 188 | 20240805 | 161400 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 189 | 20240805 | 161300 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 190 | 20240805 | 161200 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 191 | 20240805 | 161100 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 192 | 20240805 | 161000 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 193 | 20240805 | 160900 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 194 | 20240805 | 160800 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 195 | 20240805 | 160700 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 196 | 20240805 | 160600 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 197 | 20240805 | 160500 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 198 | 20240805 | 160400 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 199 | 20240805 | 160300 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 200 | 20240805 | 160200 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 201 | 20240805 | 160100 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 202 | 20240805 | 160000 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 203 | 20240805 | 155900 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 204 | 20240805 | 155800 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 205 | 20240805 | 155700 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 206 | 20240805 | 155600 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 207 | 20240805 | 155500 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 208 | 20240805 | 155400 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 209 | 20240805 | 155300 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 210 | 20240805 | 155200 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 211 | 20240805 | 155100 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 212 | 20240805 | 155000 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 959 |
| 213 | 20240805 | 154900 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 214 | 20240805 | 154800 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 215 | 20240805 | 154700 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 216 | 20240805 | 154600 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 217 | 20240805 | 154500 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 218 | 20240805 | 154400 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 219 | 20240805 | 154300 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 220 | 20240805 | 154200 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 221 | 20240805 | 154100 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 222 | 20240805 | 154000 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 223 | 20240805 | 153900 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 224 | 20240805 | 153800 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 225 | 20240805 | 153700 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 226 | 20240805 | 153600 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 227 | 20240805 | 153500 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 228 | 20240805 | 153400 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 229 | 20240805 | 153300 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 230 | 20240805 | 153200 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 231 | 20240805 | 153100 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 0 |
| 232 | 20240805 | 153000 | 1204634050 | 6440 | 6440 | 6440 | 6440 | 959 |
| 233 | 20240805 | 152900 | 1198458090 | 6560 | 6560 | 6560 | 6560 | 0 |
| 234 | 20240805 | 152800 | 1198458090 | 6560 | 6560 | 6560 | 6560 | 0 |
| 235 | 20240805 | 152700 | 1198458090 | 6560 | 6560 | 6560 | 6560 | 0 |
| 236 | 20240805 | 152600 | 1198458090 | 6560 | 6560 | 6560 | 6560 | 0 |
| 237 | 20240805 | 152500 | 1198458090 | 6560 | 6560 | 6560 | 6560 | 0 |
| 238 | 20240805 | 152400 | 1198458090 | 6560 | 6560 | 6560 | 6560 | 0 |
| 239 | 20240805 | 152300 | 1198458090 | 6560 | 6560 | 6560 | 6560 | 0 |
| 240 | 20240805 | 152200 | 1198458090 | 6560 | 6560 | 6560 | 6560 | 0 |
| 241 | 20240805 | 152100 | 1198458090 | 6560 | 6560 | 6560 | 6560 | 0 |
| 242 | 20240805 | 152000 | 1198458090 | 6560 | 6560 | 6560 | 6560 | 0 |
| 243 | 20240805 | 151900 | 1198458090 | 6560 | 6560 | 6560 | 6530 | 23 |
| 244 | 20240805 | 151800 | 1198307240 | 6560 | 6560 | 6560 | 6450 | 38 |
| 245 | 20240805 | 151700 | 1198059700 | 6570 | 6560 | 6580 | 6520 | 522 |
| 246 | 20240805 | 151600 | 1194630190 | 6560 | 6510 | 6560 | 6500 | 746 |
| 247 | 20240805 | 151500 | 1189772600 | 6510 | 6480 | 6510 | 6450 | 1236 |
| 248 | 20240805 | 151400 | 1181761360 | 6460 | 6480 | 6490 | 6410 | 2659 |
| 249 | 20240805 | 151300 | 1164713950 | 6420 | 6480 | 6490 | 6420 | 1124 |
| 250 | 20240805 | 151200 | 1157496470 | 6500 | 6500 | 6500 | 6500 | 7 |
| 251 | 20240805 | 151100 | 1157450970 | 6400 | 6400 | 6500 | 6400 | 840 |
| 252 | 20240805 | 151000 | 1152074770 | 6500 | 6500 | 6500 | 6410 | 864 |
| 253 | 20240805 | 150900 | 1146521510 | 6490 | 6500 | 6510 | 6470 | 936 |
| 254 | 20240805 | 150800 | 1140460940 | 6510 | 6510 | 6510 | 6500 | 331 |
| 255 | 20240805 | 150700 | 1138307230 | 6520 | 6500 | 6600 | 6500 | 434 |
| 256 | 20240805 | 150600 | 1135465920 | 6590 | 6600 | 6610 | 6510 | 140 |
| 257 | 20240805 | 150500 | 1134544490 | 6490 | 6620 | 6620 | 6490 | 346 |
| 258 | 20240805 | 150400 | 1132265590 | 6510 | 6550 | 6620 | 6510 | 246 |
| 259 | 20240805 | 150300 | 1130661130 | 6620 | 6570 | 6620 | 6570 | 131 |
| 260 | 20240805 | 150200 | 1129797440 | 6570 | 6600 | 6630 | 6570 | 2190 |
| 261 | 20240805 | 150100 | 1115387110 | 6610 | 6610 | 6610 | 6610 | 10 |
| 262 | 20240805 | 150000 | 1115321010 | 6560 | 6610 | 6620 | 6560 | 33 |
| 263 | 20240805 | 145900 | 1115103550 | 6610 | 6610 | 6610 | 6510 | 241 |
| 264 | 20240805 | 145800 | 1113511540 | 6610 | 6550 | 6610 | 6550 | 402 |
| 265 | 20240805 | 145700 | 1110869870 | 6550 | 6420 | 6550 | 6400 | 700 |
| 266 | 20240805 | 145600 | 1106331610 | 6440 | 6430 | 6440 | 6430 | 172 |
| 267 | 20240805 | 145500 | 1105224130 | 6400 | 6390 | 6440 | 6390 | 42 |
| 268 | 20240805 | 145400 | 1104954700 | 6370 | 6370 | 6390 | 6360 | 530 |
| 269 | 20240805 | 145300 | 1101582490 | 6370 | 6460 | 6460 | 6370 | 692 |
| 270 | 20240805 | 145200 | 1097164230 | 6460 | 6470 | 6540 | 6440 | 814 |
| 271 | 20240805 | 145100 | 1091845060 | 6540 | 6510 | 6540 | 6440 | 2548 |
| 272 | 20240805 | 145000 | 1075364580 | 6540 | 6540 | 6540 | 6500 | 2958 |
| 273 | 20240805 | 144900 | 1056131730 | 6510 | 6540 | 6540 | 6510 | 915 |
| 274 | 20240805 | 144800 | 1050173810 | 6510 | 6530 | 6540 | 6510 | 1493 |
| 275 | 20240805 | 144700 | 1040426970 | 6530 | 6580 | 6580 | 6530 | 1249 |
| 276 | 20240805 | 144600 | 1032258490 | 6590 | 6600 | 6600 | 6590 | 20 |
| 277 | 20240805 | 144500 | 1032126590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 278 | 20240805 | 144400 | 1032126590 | 6600 | 6630 | 6660 | 6600 | 264 |
| 279 | 20240805 | 144300 | 1030374500 | 6620 | 6630 | 6630 | 6620 | 2 |
| 280 | 20240805 | 144200 | 1030361250 | 6630 | 6670 | 6670 | 6630 | 4 |
| 281 | 20240805 | 144100 | 1030334660 | 6670 | 6680 | 6690 | 6590 | 22 |
| 282 | 20240805 | 144000 | 1030188630 | 6700 | 6560 | 6700 | 6550 | 3415 |
| 283 | 20240805 | 143900 | 1007550870 | 6570 | 6600 | 6600 | 6570 | 1266 |
| 284 | 20240805 | 143800 | 999232590 | 6610 | 6610 | 6610 | 6610 | 20 |
| 285 | 20240805 | 143700 | 999100390 | 6610 | 6620 | 6620 | 6590 | 16 |
| 286 | 20240805 | 143600 | 998994670 | 6630 | 6630 | 6630 | 6630 | 0 |
| 287 | 20240805 | 143500 | 998994670 | 6630 | 6610 | 6640 | 6570 | 363 |
| 288 | 20240805 | 143400 | 996603910 | 6640 | 6620 | 6640 | 6620 | 2 |
| 289 | 20240805 | 143300 | 996590650 | 6640 | 6640 | 6640 | 6640 | 0 |
| 290 | 20240805 | 143200 | 996590650 | 6640 | 6640 | 6640 | 6640 | 0 |
| 291 | 20240805 | 143100 | 996590650 | 6640 | 6650 | 6650 | 6570 | 5005 |
| 292 | 20240805 | 143000 | 963706950 | 6580 | 6630 | 6650 | 6580 | 724 |
| 293 | 20240805 | 142900 | 958931220 | 6630 | 6630 | 6630 | 6630 | 4 |
| 294 | 20240805 | 142800 | 958904700 | 6630 | 6630 | 6630 | 6630 | 3 |
| 295 | 20240805 | 142700 | 958884810 | 6630 | 6620 | 6630 | 6580 | 21 |
| 296 | 20240805 | 142600 | 958745920 | 6620 | 6570 | 6620 | 6570 | 9108 |
| 297 | 20240805 | 142500 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 298 | 20240805 | 142400 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 299 | 20240805 | 142300 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 300 | 20240805 | 142200 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 301 | 20240805 | 142100 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 302 | 20240805 | 142000 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 303 | 20240805 | 141900 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 304 | 20240805 | 141800 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 305 | 20240805 | 141700 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 306 | 20240805 | 141600 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 307 | 20240805 | 141500 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 308 | 20240805 | 141400 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 309 | 20240805 | 141300 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 310 | 20240805 | 141200 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 311 | 20240805 | 141100 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 312 | 20240805 | 141000 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 313 | 20240805 | 140900 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 314 | 20240805 | 140800 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 315 | 20240805 | 140700 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 316 | 20240805 | 140600 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 317 | 20240805 | 140500 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 318 | 20240805 | 140400 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 319 | 20240805 | 140300 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 320 | 20240805 | 140200 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 321 | 20240805 | 140100 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 322 | 20240805 | 140000 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 323 | 20240805 | 135900 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 324 | 20240805 | 135800 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 325 | 20240805 | 135700 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 326 | 20240805 | 135600 | 898638580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 327 | 20240805 | 135500 | 898638580 | 6600 | 6600 | 6600 | 6600 | 24 |
| 328 | 20240805 | 135400 | 898480180 | 6600 | 6610 | 6610 | 6590 | 42 |
| 329 | 20240805 | 135300 | 898202800 | 6570 | 6610 | 6610 | 6570 | 2564 |
| 330 | 20240805 | 135200 | 881352780 | 6610 | 6600 | 6610 | 6600 | 822 |
| 331 | 20240805 | 135100 | 875927400 | 6600 | 6610 | 6610 | 6590 | 30 |
| 332 | 20240805 | 135000 | 875729260 | 6610 | 6610 | 6610 | 6610 | 21 |
| 333 | 20240805 | 134900 | 875590450 | 6610 | 6610 | 6610 | 6610 | 47 |
| 334 | 20240805 | 134800 | 875279780 | 6610 | 6610 | 6610 | 6570 | 256 |
| 335 | 20240805 | 134700 | 873594260 | 6580 | 6610 | 6610 | 6580 | 162 |
| 336 | 20240805 | 134600 | 872523470 | 6610 | 6570 | 6610 | 6570 | 1343 |
| 337 | 20240805 | 134500 | 863682070 | 6580 | 6620 | 6620 | 6580 | 4558 |
| 338 | 20240805 | 134400 | 833661390 | 6620 | 6630 | 6630 | 6620 | 47 |
| 339 | 20240805 | 134300 | 833350040 | 6600 | 6610 | 6630 | 6600 | 38 |
| 340 | 20240805 | 134200 | 833098440 | 6630 | 6630 | 6630 | 6630 | 18 |
| 341 | 20240805 | 134100 | 832979100 | 6630 | 6630 | 6630 | 6600 | 123 |
| 342 | 20240805 | 134000 | 832166610 | 6630 | 6610 | 6630 | 6610 | 186 |
| 343 | 20240805 | 133900 | 830936670 | 6640 | 6640 | 6640 | 6640 | 27 |
| 344 | 20240805 | 133800 | 830757390 | 6640 | 6640 | 6640 | 6640 | 18 |
| 345 | 20240805 | 133700 | 830637870 | 6640 | 6640 | 6640 | 6620 | 27 |
| 346 | 20240805 | 133600 | 830458630 | 6640 | 6640 | 6640 | 6640 | 13 |
| 347 | 20240805 | 133500 | 830372310 | 6600 | 6620 | 6640 | 6600 | 1607 |
| 348 | 20240805 | 133400 | 819765440 | 6650 | 6650 | 6650 | 6650 | 2 |
| 349 | 20240805 | 133300 | 819752140 | 6670 | 6670 | 6670 | 6670 | 0 |
| 350 | 20240805 | 133200 | 819752140 | 6670 | 6620 | 6670 | 6610 | 4653 |
| 351 | 20240805 | 133100 | 788946080 | 6600 | 6630 | 6670 | 6600 | 3853 |
| 352 | 20240805 | 133000 | 763453690 | 6630 | 6650 | 6650 | 6630 | 365 |
| 353 | 20240805 | 132900 | 761030940 | 6640 | 6650 | 6650 | 6640 | 191 |
| 354 | 20240805 | 132800 | 759762630 | 6640 | 6640 | 6640 | 6640 | 1 |
| 355 | 20240805 | 132700 | 759755990 | 6640 | 6640 | 6640 | 6640 | 0 |
| 356 | 20240805 | 132600 | 759755990 | 6640 | 6650 | 6670 | 6640 | 129 |
| 357 | 20240805 | 132500 | 758899390 | 6670 | 6670 | 6670 | 6670 | 0 |
| 358 | 20240805 | 132400 | 758899390 | 6670 | 6640 | 6670 | 6640 | 150 |
| 359 | 20240805 | 132300 | 757903240 | 6630 | 6630 | 6630 | 6630 | 0 |
| 360 | 20240805 | 132200 | 757903240 | 6630 | 6670 | 6670 | 6630 | 14 |
| 361 | 20240805 | 132100 | 757810380 | 6670 | 6670 | 6670 | 6630 | 130 |
| 362 | 20240805 | 132000 | 756948200 | 6670 | 6640 | 6670 | 6640 | 115 |
| 363 | 20240805 | 131900 | 756184000 | 6670 | 6650 | 6670 | 6650 | 2 |
| 364 | 20240805 | 131800 | 756170680 | 6640 | 6670 | 6670 | 6640 | 63 |
| 365 | 20240805 | 131700 | 755750550 | 6670 | 6670 | 6670 | 6670 | 0 |
| 366 | 20240805 | 131600 | 755750550 | 6670 | 6670 | 6670 | 6670 | 0 |
| 367 | 20240805 | 131500 | 755750550 | 6670 | 6630 | 6670 | 6630 | 111 |
| 368 | 20240805 | 131400 | 755014190 | 6660 | 6660 | 6660 | 6660 | 195 |
| 369 | 20240805 | 131300 | 753715490 | 6660 | 6660 | 6660 | 6660 | 0 |
| 370 | 20240805 | 131200 | 753715490 | 6660 | 6660 | 6660 | 6660 | 0 |
| 371 | 20240805 | 131100 | 753715490 | 6660 | 6660 | 6660 | 6660 | 15 |
| 372 | 20240805 | 131000 | 753615590 | 6630 | 6650 | 6650 | 6630 | 188 |
| 373 | 20240805 | 130900 | 752367990 | 6650 | 6650 | 6650 | 6650 | 8 |
| 374 | 20240805 | 130800 | 752314790 | 6620 | 6620 | 6620 | 6620 | 4 |
| 375 | 20240805 | 130700 | 752288310 | 6660 | 6620 | 6660 | 6620 | 8 |
| 376 | 20240805 | 130600 | 752235070 | 6660 | 6630 | 6660 | 6620 | 1022 |
| 377 | 20240805 | 130500 | 745468350 | 6670 | 6710 | 6720 | 6630 | 1305 |
| 378 | 20240805 | 130400 | 736785680 | 6720 | 6660 | 6720 | 6630 | 5108 |
| 379 | 20240805 | 130300 | 702876070 | 6720 | 6670 | 6720 | 6670 | 375 |
| 380 | 20240805 | 130200 | 700374770 | 6730 | 6730 | 6730 | 6730 | 0 |
| 381 | 20240805 | 130100 | 700374770 | 6730 | 6670 | 6730 | 6670 | 393 |
| 382 | 20240805 | 130000 | 697753340 | 6670 | 6680 | 6730 | 6670 | 221 |
| 383 | 20240805 | 125900 | 696276690 | 6680 | 6680 | 6680 | 6680 | 0 |
| 384 | 20240805 | 125800 | 696276690 | 6680 | 6690 | 6690 | 6680 | 123 |
| 385 | 20240805 | 125700 | 695455040 | 6700 | 6700 | 6700 | 6700 | 337 |
| 386 | 20240805 | 125600 | 693197140 | 6740 | 6740 | 6740 | 6740 | 2 |
| 387 | 20240805 | 125500 | 693183660 | 6740 | 6750 | 6760 | 6700 | 40 |
| 388 | 20240805 | 125400 | 692914070 | 6760 | 6760 | 6760 | 6760 | 2000 |
| 389 | 20240805 | 125300 | 679394070 | 6760 | 6750 | 6830 | 6750 | 5119 |
| 390 | 20240805 | 125200 | 644558260 | 6760 | 6760 | 6760 | 6760 | 3 |
| 391 | 20240805 | 125100 | 644537980 | 6750 | 6690 | 6750 | 6690 | 14 |
| 392 | 20240805 | 125000 | 644443900 | 6760 | 6680 | 6760 | 6680 | 592 |
| 393 | 20240805 | 124900 | 640469340 | 6740 | 6730 | 6740 | 6680 | 303 |
| 394 | 20240805 | 124800 | 638428830 | 6730 | 6730 | 6730 | 6730 | 0 |
| 395 | 20240805 | 124700 | 638428830 | 6730 | 6730 | 6730 | 6730 | 31 |
| 396 | 20240805 | 124600 | 638220200 | 6720 | 6720 | 6730 | 6660 | 170 |
| 397 | 20240805 | 124500 | 637077810 | 6720 | 6660 | 6720 | 6660 | 3 |
| 398 | 20240805 | 124400 | 637057770 | 6720 | 6660 | 6720 | 6660 | 6 |
| 399 | 20240805 | 124300 | 637017750 | 6660 | 6660 | 6660 | 6660 | 6 |
| 400 | 20240805 | 124200 | 636977790 | 6720 | 6680 | 6720 | 6660 | 8 |
| 401 | 20240805 | 124100 | 636924420 | 6720 | 6720 | 6720 | 6660 | 10 |
| 402 | 20240805 | 124000 | 636857490 | 6660 | 6660 | 6660 | 6660 | 5 |
| 403 | 20240805 | 123900 | 636824190 | 6720 | 6690 | 6720 | 6690 | 1101 |
| 404 | 20240805 | 123800 | 629439440 | 6690 | 6690 | 6690 | 6690 | 138 |
| 405 | 20240805 | 123700 | 628516220 | 6690 | 6690 | 6690 | 6690 | 10 |
| 406 | 20240805 | 123600 | 628449320 | 6650 | 6660 | 6660 | 6650 | 100 |
| 407 | 20240805 | 123500 | 627784300 | 6700 | 6700 | 6700 | 6700 | 0 |
| 408 | 20240805 | 123400 | 627784300 | 6700 | 6680 | 6700 | 6650 | 432 |
| 409 | 20240805 | 123300 | 624910910 | 6680 | 6670 | 6680 | 6650 | 155 |
| 410 | 20240805 | 123200 | 623878430 | 6680 | 6680 | 6680 | 6680 | 14 |
| 411 | 20240805 | 123100 | 623784910 | 6680 | 6700 | 6700 | 6680 | 3 |
| 412 | 20240805 | 123000 | 623764850 | 6700 | 6700 | 6700 | 6700 | 0 |
| 413 | 20240805 | 122900 | 623764850 | 6700 | 6700 | 6700 | 6700 | 0 |
| 414 | 20240805 | 122800 | 623764850 | 6700 | 6700 | 6700 | 6700 | 0 |
| 415 | 20240805 | 122700 | 623764850 | 6700 | 6700 | 6700 | 6700 | 1 |
| 416 | 20240805 | 122600 | 623758150 | 6700 | 6660 | 6700 | 6650 | 423 |
| 417 | 20240805 | 122500 | 620942630 | 6690 | 6680 | 6690 | 6680 | 202 |
| 418 | 20240805 | 122400 | 619592300 | 6660 | 6660 | 6660 | 6660 | 411 |
| 419 | 20240805 | 122300 | 616855040 | 6670 | 6680 | 6680 | 6670 | 409 |
| 420 | 20240805 | 122200 | 614126930 | 6680 | 6680 | 6680 | 6680 | 200 |
| 421 | 20240805 | 122100 | 612790930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 422 | 20240805 | 122000 | 612790930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 423 | 20240805 | 121900 | 612790930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 424 | 20240805 | 121800 | 612790930 | 6690 | 6680 | 6690 | 6670 | 124 |
| 425 | 20240805 | 121700 | 611961840 | 6690 | 6690 | 6690 | 6690 | 0 |
| 426 | 20240805 | 121600 | 611961840 | 6690 | 6690 | 6690 | 6690 | 1 |
| 427 | 20240805 | 121500 | 611955150 | 6650 | 6670 | 6670 | 6650 | 604 |
| 428 | 20240805 | 121400 | 607933740 | 6660 | 6660 | 6660 | 6660 | 0 |
| 429 | 20240805 | 121300 | 607933740 | 6660 | 6660 | 6660 | 6660 | 1342 |
| 430 | 20240805 | 121200 | 598996020 | 6770 | 6770 | 6770 | 6770 | 0 |
| 431 | 20240805 | 121100 | 598996020 | 6770 | 6700 | 6770 | 6700 | 1838 |
| 432 | 20240805 | 121000 | 586628250 | 6700 | 6700 | 6700 | 6700 | 0 |
| 433 | 20240805 | 120900 | 586628250 | 6700 | 6700 | 6700 | 6700 | 20 |
| 434 | 20240805 | 120800 | 586494250 | 6700 | 6680 | 6700 | 6680 | 213 |
| 435 | 20240805 | 120700 | 585071180 | 6680 | 6680 | 6680 | 6680 | 1 |
| 436 | 20240805 | 120600 | 585064500 | 6630 | 6630 | 6630 | 6630 | 0 |
| 437 | 20240805 | 120500 | 585064500 | 6630 | 6680 | 6680 | 6630 | 228 |
| 438 | 20240805 | 120400 | 583551670 | 6680 | 6680 | 6680 | 6680 | 0 |
| 439 | 20240805 | 120300 | 583551670 | 6680 | 6680 | 6680 | 6680 | 0 |
| 440 | 20240805 | 120200 | 583551670 | 6680 | 6680 | 6680 | 6680 | 0 |
| 441 | 20240805 | 120100 | 583551670 | 6680 | 6680 | 6680 | 6680 | 0 |
| 442 | 20240805 | 120000 | 583551670 | 6680 | 6680 | 6680 | 6680 | 43 |
| 443 | 20240805 | 115900 | 583264430 | 6680 | 6640 | 6680 | 6630 | 172 |
| 444 | 20240805 | 115800 | 582122340 | 6690 | 6690 | 6690 | 6690 | 0 |
| 445 | 20240805 | 115700 | 582122340 | 6690 | 6690 | 6690 | 6690 | 0 |
| 446 | 20240805 | 115600 | 582122340 | 6690 | 6650 | 6690 | 6630 | 322 |
| 447 | 20240805 | 115500 | 579981570 | 6650 | 6650 | 6660 | 6650 | 58 |
| 448 | 20240805 | 115400 | 579595740 | 6690 | 6690 | 6690 | 6690 | 1 |
| 449 | 20240805 | 115300 | 579589050 | 6650 | 6650 | 6650 | 6650 | 4 |
| 450 | 20240805 | 115200 | 579562450 | 6640 | 6670 | 6670 | 6640 | 2996 |
| 451 | 20240805 | 115100 | 559643050 | 6700 | 6700 | 6700 | 6700 | 10 |
| 452 | 20240805 | 115000 | 559576050 | 6700 | 6690 | 6710 | 6690 | 17 |
| 453 | 20240805 | 114900 | 559462030 | 6660 | 6660 | 6660 | 6660 | 126 |
| 454 | 20240805 | 114800 | 558622870 | 6700 | 6700 | 6700 | 6700 | 0 |
| 455 | 20240805 | 114700 | 558622870 | 6700 | 6700 | 6700 | 6700 | 0 |
| 456 | 20240805 | 114600 | 558622870 | 6700 | 6670 | 6700 | 6650 | 1357 |
| 457 | 20240805 | 114500 | 549576730 | 6700 | 6710 | 6710 | 6700 | 3 |
| 458 | 20240805 | 114400 | 549556620 | 6680 | 6680 | 6680 | 6680 | 893 |
| 459 | 20240805 | 114300 | 543591380 | 6720 | 6720 | 6720 | 6720 | 0 |
| 460 | 20240805 | 114200 | 543591380 | 6720 | 6700 | 6720 | 6700 | 751 |
| 461 | 20240805 | 114100 | 538559580 | 6720 | 6720 | 6720 | 6720 | 0 |
| 462 | 20240805 | 114000 | 538559580 | 6720 | 6720 | 6720 | 6720 | 0 |
| 463 | 20240805 | 113900 | 538559580 | 6720 | 6720 | 6720 | 6720 | 3 |
| 464 | 20240805 | 113800 | 538539420 | 6690 | 6690 | 6690 | 6690 | 36 |
| 465 | 20240805 | 113700 | 538298580 | 6720 | 6700 | 6720 | 6700 | 2 |
| 466 | 20240805 | 113600 | 538285160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 467 | 20240805 | 113500 | 538285160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 468 | 20240805 | 113400 | 538285160 | 6720 | 6680 | 6730 | 6680 | 199 |
| 469 | 20240805 | 113300 | 536948100 | 6720 | 6720 | 6720 | 6720 | 3 |
| 470 | 20240805 | 113200 | 536927940 | 6720 | 6720 | 6720 | 6720 | 13 |
| 471 | 20240805 | 113100 | 536840580 | 6720 | 6720 | 6720 | 6720 | 1 |
| 472 | 20240805 | 113000 | 536833860 | 6680 | 6690 | 6690 | 6680 | 2000 |
| 473 | 20240805 | 112900 | 523473530 | 6720 | 6720 | 6720 | 6720 | 0 |
| 474 | 20240805 | 112800 | 523473530 | 6720 | 6720 | 6720 | 6720 | 0 |
| 475 | 20240805 | 112700 | 523473530 | 6720 | 6720 | 6720 | 6720 | 0 |
| 476 | 20240805 | 112600 | 523473530 | 6720 | 6710 | 6720 | 6710 | 96 |
| 477 | 20240805 | 112500 | 522829310 | 6710 | 6710 | 6710 | 6710 | 2 |
| 478 | 20240805 | 112400 | 522815890 | 6700 | 6700 | 6700 | 6700 | 7 |
| 479 | 20240805 | 112300 | 522768990 | 6700 | 6690 | 6700 | 6690 | 75 |
| 480 | 20240805 | 112200 | 522266880 | 6690 | 6680 | 6690 | 6670 | 421 |
| 481 | 20240805 | 112100 | 519458780 | 6690 | 6690 | 6690 | 6690 | 20 |
| 482 | 20240805 | 112000 | 519324980 | 6700 | 6690 | 6700 | 6680 | 216 |
| 483 | 20240805 | 111900 | 517881930 | 6720 | 6720 | 6720 | 6720 | 0 |
| 484 | 20240805 | 111800 | 517881930 | 6720 | 6720 | 6720 | 6720 | 0 |
| 485 | 20240805 | 111700 | 517881930 | 6720 | 6720 | 6720 | 6720 | 0 |
| 486 | 20240805 | 111600 | 517881930 | 6720 | 6720 | 6720 | 6720 | 1 |
| 487 | 20240805 | 111500 | 517875210 | 6720 | 6720 | 6720 | 6720 | 0 |
| 488 | 20240805 | 111400 | 517875210 | 6720 | 6720 | 6720 | 6720 | 10 |
| 489 | 20240805 | 111300 | 517808010 | 6720 | 6680 | 6730 | 6680 | 312 |
| 490 | 20240805 | 111200 | 515723350 | 6680 | 6690 | 6690 | 6680 | 500 |
| 491 | 20240805 | 111100 | 512383090 | 6690 | 6690 | 6690 | 6690 | 269 |
| 492 | 20240805 | 111000 | 510583480 | 6730 | 6730 | 6730 | 6730 | 297 |
| 493 | 20240805 | 110900 | 508584670 | 6730 | 6730 | 6730 | 6730 | 2 |
| 494 | 20240805 | 110800 | 508571210 | 6690 | 6700 | 6700 | 6690 | 315 |
| 495 | 20240805 | 110700 | 506460860 | 6690 | 6700 | 6730 | 6690 | 244 |
| 496 | 20240805 | 110600 | 504827150 | 6700 | 6720 | 6720 | 6700 | 715 |
| 497 | 20240805 | 110500 | 500034940 | 6740 | 6740 | 6740 | 6740 | 8 |
| 498 | 20240805 | 110400 | 499981020 | 6710 | 6720 | 6720 | 6710 | 1318 |
| 499 | 20240805 | 110300 | 491126830 | 6720 | 6710 | 6720 | 6710 | 188 |
| 500 | 20240805 | 110200 | 489865260 | 6710 | 6720 | 6720 | 6710 | 1630 |
| 501 | 20240805 | 110100 | 478914430 | 6760 | 6730 | 6760 | 6730 | 7 |
| 502 | 20240805 | 110000 | 478867140 | 6730 | 6770 | 6770 | 6730 | 441 |
| 503 | 20240805 | 105900 | 475898890 | 6780 | 6780 | 6780 | 6780 | 0 |
| 504 | 20240805 | 105800 | 475898890 | 6780 | 6780 | 6780 | 6780 | 5 |
| 505 | 20240805 | 105700 | 475864990 | 6730 | 6730 | 6730 | 6730 | 318 |
| 506 | 20240805 | 105600 | 473724850 | 6730 | 6730 | 6730 | 6730 | 681 |
| 507 | 20240805 | 105500 | 469141720 | 6730 | 6780 | 6780 | 6730 | 4 |
| 508 | 20240805 | 105400 | 469114650 | 6780 | 6780 | 6780 | 6780 | 11 |
| 509 | 20240805 | 105300 | 469040070 | 6730 | 6730 | 6730 | 6730 | 100 |
| 510 | 20240805 | 105200 | 468367070 | 6780 | 6780 | 6780 | 6780 | 13 |
| 511 | 20240805 | 105100 | 468278930 | 6780 | 6780 | 6780 | 6780 | 1 |
| 512 | 20240805 | 105000 | 468272150 | 6730 | 6740 | 6770 | 6730 | 326 |
| 513 | 20240805 | 104900 | 466077320 | 6730 | 6730 | 6730 | 6730 | 0 |
| 514 | 20240805 | 104800 | 466077320 | 6730 | 6750 | 6750 | 6730 | 906 |
| 515 | 20240805 | 104700 | 459978670 | 6800 | 6800 | 6800 | 6800 | 8 |
| 516 | 20240805 | 104600 | 459924270 | 6780 | 6810 | 6820 | 6780 | 129 |
| 517 | 20240805 | 104500 | 459048510 | 6730 | 6800 | 6800 | 6730 | 2495 |
| 518 | 20240805 | 104400 | 442215280 | 6770 | 6810 | 6810 | 6770 | 800 |
| 519 | 20240805 | 104300 | 436779280 | 6820 | 6820 | 6820 | 6820 | 0 |
| 520 | 20240805 | 104200 | 436779280 | 6820 | 6800 | 6820 | 6800 | 1324 |
| 521 | 20240805 | 104100 | 427766540 | 6800 | 6800 | 6800 | 6800 | 511 |
| 522 | 20240805 | 104000 | 424291740 | 6790 | 6790 | 6790 | 6790 | 0 |
| 523 | 20240805 | 103900 | 424291740 | 6790 | 6790 | 6790 | 6790 | 0 |
| 524 | 20240805 | 103800 | 424291740 | 6790 | 6790 | 6790 | 6790 | 47 |
| 525 | 20240805 | 103700 | 423972610 | 6790 | 6770 | 6840 | 6760 | 330 |
| 526 | 20240805 | 103600 | 421738330 | 6770 | 6770 | 6770 | 6770 | 0 |
| 527 | 20240805 | 103500 | 421738330 | 6770 | 6810 | 6830 | 6770 | 350 |
| 528 | 20240805 | 103400 | 419368480 | 6810 | 6780 | 6810 | 6770 | 103 |
| 529 | 20240805 | 103300 | 418671040 | 6810 | 6810 | 6810 | 6810 | 4 |
| 530 | 20240805 | 103200 | 418643800 | 6770 | 6810 | 6810 | 6770 | 114 |
| 531 | 20240805 | 103100 | 417871860 | 6810 | 6810 | 6810 | 6810 | 7 |
| 532 | 20240805 | 103000 | 417824190 | 6830 | 6830 | 6830 | 6770 | 662 |
| 533 | 20240805 | 102900 | 413333300 | 6800 | 6850 | 6850 | 6800 | 1107 |
| 534 | 20240805 | 102800 | 405805600 | 6800 | 6800 | 6850 | 6800 | 319 |
| 535 | 20240805 | 102700 | 403636300 | 6850 | 6800 | 6850 | 6800 | 278 |
| 536 | 20240805 | 102600 | 401745850 | 6800 | 6850 | 6850 | 6800 | 12 |
| 537 | 20240805 | 102500 | 401664100 | 6850 | 6800 | 6850 | 6800 | 692 |
| 538 | 20240805 | 102400 | 396958450 | 6800 | 6830 | 6830 | 6800 | 3789 |
| 539 | 20240805 | 102300 | 371177120 | 6870 | 6870 | 6870 | 6870 | 0 |
| 540 | 20240805 | 102200 | 371177120 | 6870 | 6830 | 6870 | 6830 | 166 |
| 541 | 20240805 | 102100 | 370042780 | 6830 | 6830 | 6830 | 6830 | 18 |
| 542 | 20240805 | 102000 | 369919840 | 6830 | 6830 | 6830 | 6830 | 3968 |
| 543 | 20240805 | 101900 | 342818400 | 6820 | 6820 | 6830 | 6820 | 610 |
| 544 | 20240805 | 101800 | 338658110 | 6810 | 6810 | 6810 | 6810 | 0 |
| 545 | 20240805 | 101700 | 338658110 | 6810 | 6830 | 6830 | 6800 | 908 |
| 546 | 20240805 | 101600 | 332480630 | 6800 | 6830 | 6830 | 6800 | 121 |
| 547 | 20240805 | 101500 | 331654230 | 6830 | 6820 | 6830 | 6820 | 676 |
| 548 | 20240805 | 101400 | 327042160 | 6800 | 6810 | 6830 | 6800 | 132 |
| 549 | 20240805 | 101300 | 326143440 | 6810 | 6810 | 6810 | 6810 | 484 |
| 550 | 20240805 | 101200 | 322847400 | 6830 | 6830 | 6830 | 6810 | 2110 |
| 551 | 20240805 | 101100 | 308458100 | 6830 | 6830 | 6830 | 6830 | 2005 |
| 552 | 20240805 | 101000 | 294763950 | 6830 | 6830 | 6830 | 6830 | 2030 |
| 553 | 20240805 | 100900 | 280899050 | 6820 | 6830 | 6830 | 6820 | 802 |
| 554 | 20240805 | 100800 | 275422800 | 6830 | 6840 | 6860 | 6830 | 621 |
| 555 | 20240805 | 100700 | 271180840 | 6830 | 6840 | 6840 | 6830 | 5 |
| 556 | 20240805 | 100600 | 271146670 | 6850 | 6850 | 6850 | 6850 | 1550 |
| 557 | 20240805 | 100500 | 260529170 | 6880 | 6880 | 6880 | 6880 | 4 |
| 558 | 20240805 | 100400 | 260501650 | 6880 | 6860 | 6880 | 6860 | 23 |
| 559 | 20240805 | 100300 | 260343710 | 6890 | 6890 | 6890 | 6890 | 0 |
| 560 | 20240805 | 100200 | 260343710 | 6890 | 6890 | 6890 | 6890 | 1 |
| 561 | 20240805 | 100100 | 260336820 | 6890 | 6890 | 6890 | 6890 | 1 |
| 562 | 20240805 | 100000 | 260329930 | 6890 | 6880 | 6890 | 6880 | 745 |
| 563 | 20240805 | 095900 | 255204220 | 6850 | 6880 | 6880 | 6850 | 21 |
| 564 | 20240805 | 095800 | 255060100 | 6850 | 6850 | 6850 | 6820 | 2156 |
| 565 | 20240805 | 095700 | 240308350 | 6880 | 6860 | 6880 | 6860 | 15 |
| 566 | 20240805 | 095600 | 240205390 | 6880 | 6880 | 6880 | 6880 | 0 |
| 567 | 20240805 | 095500 | 240205390 | 6880 | 6880 | 6880 | 6880 | 8 |
| 568 | 20240805 | 095400 | 240150350 | 6880 | 6880 | 6880 | 6880 | 6 |
| 569 | 20240805 | 095300 | 240109070 | 6880 | 6880 | 6880 | 6850 | 28 |
| 570 | 20240805 | 095200 | 239916730 | 6880 | 6850 | 6880 | 6840 | 136 |
| 571 | 20240805 | 095100 | 238986360 | 6880 | 6880 | 6880 | 6880 | 11 |
| 572 | 20240805 | 095000 | 238910680 | 6880 | 6880 | 6880 | 6880 | 0 |
| 573 | 20240805 | 094900 | 238910680 | 6880 | 6880 | 6880 | 6880 | 2 |
| 574 | 20240805 | 094800 | 238896920 | 6880 | 6880 | 6880 | 6880 | 10 |
| 575 | 20240805 | 094700 | 238828120 | 6880 | 6880 | 6880 | 6880 | 6 |
| 576 | 20240805 | 094600 | 238786840 | 6880 | 6830 | 6880 | 6830 | 69 |
| 577 | 20240805 | 094500 | 238315070 | 6830 | 6860 | 6860 | 6830 | 1966 |
| 578 | 20240805 | 094400 | 224848710 | 6900 | 6900 | 6900 | 6900 | 80 |
| 579 | 20240805 | 094300 | 224296710 | 6900 | 6890 | 6900 | 6890 | 309 |
| 580 | 20240805 | 094200 | 222167610 | 6890 | 6890 | 6890 | 6890 | 10 |
| 581 | 20240805 | 094100 | 222098710 | 6900 | 6850 | 6900 | 6830 | 77 |
| 582 | 20240805 | 094000 | 221571870 | 6900 | 6890 | 6900 | 6890 | 748 |
| 583 | 20240805 | 093900 | 216417940 | 6890 | 6890 | 6890 | 6890 | 26 |
| 584 | 20240805 | 093800 | 216238800 | 6890 | 6860 | 6890 | 6840 | 804 |
| 585 | 20240805 | 093700 | 210730280 | 6840 | 6850 | 6850 | 6840 | 5 |
| 586 | 20240805 | 093600 | 210696050 | 6850 | 6840 | 6850 | 6840 | 117 |
| 587 | 20240805 | 093500 | 209895460 | 6840 | 6850 | 6880 | 6840 | 70 |
| 588 | 20240805 | 093400 | 209415760 | 6840 | 6860 | 6860 | 6840 | 61 |
| 589 | 20240805 | 093300 | 208997500 | 6850 | 6850 | 6890 | 6840 | 91 |
| 590 | 20240805 | 093200 | 208371740 | 6860 | 6900 | 6900 | 6860 | 467 |
| 591 | 20240805 | 093100 | 205168040 | 6900 | 6890 | 6900 | 6870 | 284 |
| 592 | 20240805 | 093000 | 203213870 | 6890 | 6890 | 6890 | 6870 | 9 |
| 593 | 20240805 | 092900 | 203151880 | 6870 | 6890 | 6890 | 6870 | 1071 |
| 594 | 20240805 | 092800 | 195792690 | 6880 | 6860 | 6880 | 6860 | 32 |
| 595 | 20240805 | 092700 | 195573130 | 6860 | 6860 | 6860 | 6860 | 996 |
| 596 | 20240805 | 092600 | 188740570 | 6860 | 6820 | 6860 | 6820 | 1505 |
| 597 | 20240805 | 092500 | 178437400 | 6820 | 6820 | 6820 | 6820 | 0 |
| 598 | 20240805 | 092400 | 178437400 | 6820 | 6810 | 6820 | 6800 | 896 |
| 599 | 20240805 | 092300 | 172333520 | 6820 | 6810 | 6820 | 6810 | 89 |
| 600 | 20240805 | 092200 | 171727030 | 6810 | 6810 | 6810 | 6810 | 150 |
| 601 | 20240805 | 092100 | 170705530 | 6810 | 6820 | 6820 | 6810 | 194 |
| 602 | 20240805 | 092000 | 169382510 | 6830 | 6830 | 6830 | 6830 | 349 |
| 603 | 20240805 | 091900 | 166998840 | 6830 | 6830 | 6830 | 6830 | 38 |
| 604 | 20240805 | 091800 | 166739300 | 6830 | 6840 | 6840 | 6830 | 749 |
| 605 | 20240805 | 091700 | 161623010 | 6860 | 6860 | 6860 | 6840 | 402 |
| 606 | 20240805 | 091600 | 158867090 | 6840 | 6850 | 6860 | 6840 | 164 |
| 607 | 20240805 | 091500 | 157745180 | 6840 | 6850 | 6850 | 6840 | 483 |
| 608 | 20240805 | 091400 | 154441400 | 6850 | 6850 | 6850 | 6830 | 108 |
| 609 | 20240805 | 091300 | 153703480 | 6830 | 6840 | 6860 | 6830 | 908 |
| 610 | 20240805 | 091200 | 147500110 | 6840 | 6840 | 6840 | 6830 | 387 |
| 611 | 20240805 | 091100 | 144854880 | 6870 | 6870 | 6870 | 6840 | 2469 |
| 612 | 20240805 | 091000 | 127947410 | 6890 | 6890 | 6900 | 6870 | 600 |
| 613 | 20240805 | 090900 | 123824710 | 6870 | 6890 | 6890 | 6870 | 740 |
| 614 | 20240805 | 090800 | 118740380 | 6870 | 6880 | 6880 | 6870 | 148 |
| 615 | 20240805 | 090700 | 117723320 | 6870 | 6870 | 6870 | 6870 | 131 |
| 616 | 20240805 | 090600 | 116823350 | 6880 | 6880 | 6880 | 6880 | 150 |
| 617 | 20240805 | 090500 | 115791350 | 6900 | 6900 | 6900 | 6900 | 45 |
| 618 | 20240805 | 090400 | 115480850 | 6900 | 6900 | 6900 | 6880 | 2490 |
| 619 | 20240805 | 090300 | 98324710 | 6900 | 6950 | 6950 | 6890 | 770 |
| 620 | 20240805 | 090200 | 93010300 | 6950 | 6970 | 7030 | 6930 | 5613 |
| 621 | 20240805 | 090100 | 54006400 | 6970 | 7040 | 7110 | 6970 | 3074 |
| 622 | 20240805 | 090000 | 32481640 | 7050 | 6960 | 7160 | 6960 | 4641 |