30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 191500 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 2337 |
| 3 | 20240806 | 191400 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20240806 | 191300 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20240806 | 191200 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20240806 | 191100 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20240806 | 191000 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20240806 | 190900 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20240806 | 190800 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20240806 | 190700 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20240806 | 190600 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20240806 | 190500 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20240806 | 190400 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20240806 | 190300 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20240806 | 190200 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20240806 | 190100 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20240806 | 190000 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20240806 | 185900 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20240806 | 185800 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20240806 | 185700 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20240806 | 185600 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20240806 | 185500 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20240806 | 185400 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20240806 | 185300 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20240806 | 185200 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20240806 | 185100 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20240806 | 185000 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20240806 | 184900 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20240806 | 184800 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20240806 | 184700 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20240806 | 184600 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20240806 | 184500 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 2337 |
| 33 | 20240806 | 184400 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20240806 | 184300 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20240806 | 184200 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20240806 | 184100 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20240806 | 184000 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20240806 | 183900 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20240806 | 183800 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20240806 | 183700 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20240806 | 183600 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20240806 | 183500 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20240806 | 183400 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20240806 | 183300 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20240806 | 183200 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20240806 | 183100 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20240806 | 183000 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20240806 | 182900 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20240806 | 182800 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20240806 | 182700 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20240806 | 182600 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20240806 | 182500 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20240806 | 182400 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20240806 | 182300 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20240806 | 182200 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20240806 | 182100 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20240806 | 182000 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20240806 | 181900 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20240806 | 181800 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20240806 | 181700 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20240806 | 181600 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20240806 | 181500 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 2337 |
| 63 | 20240806 | 181400 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20240806 | 181300 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20240806 | 181200 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20240806 | 181100 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20240806 | 181000 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20240806 | 180900 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20240806 | 180800 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20240806 | 180700 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20240806 | 180600 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20240806 | 180500 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20240806 | 180400 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20240806 | 180300 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20240806 | 180200 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20240806 | 180100 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20240806 | 180000 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20240806 | 175900 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20240806 | 175800 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20240806 | 175700 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20240806 | 175600 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20240806 | 175500 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20240806 | 175400 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20240806 | 175300 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20240806 | 175200 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20240806 | 175100 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20240806 | 175000 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20240806 | 174900 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20240806 | 174800 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20240806 | 174700 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20240806 | 174600 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20240806 | 174500 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 2337 |
| 93 | 20240806 | 174400 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20240806 | 174300 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20240806 | 174200 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20240806 | 174100 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20240806 | 174000 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20240806 | 173900 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20240806 | 173800 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20240806 | 173700 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20240806 | 173600 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20240806 | 173500 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20240806 | 173400 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20240806 | 173300 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20240806 | 173200 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20240806 | 173100 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20240806 | 173000 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20240806 | 172900 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20240806 | 172800 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20240806 | 172700 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20240806 | 172600 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20240806 | 172500 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20240806 | 172400 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20240806 | 172300 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20240806 | 172200 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20240806 | 172100 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20240806 | 172000 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20240806 | 171900 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20240806 | 171800 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20240806 | 171700 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20240806 | 171600 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20240806 | 171500 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 2337 |
| 123 | 20240806 | 171400 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20240806 | 171300 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20240806 | 171200 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20240806 | 171100 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20240806 | 171000 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20240806 | 170900 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20240806 | 170800 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20240806 | 170700 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20240806 | 170600 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20240806 | 170500 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20240806 | 170400 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20240806 | 170300 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20240806 | 170200 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20240806 | 170100 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20240806 | 170000 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20240806 | 165900 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20240806 | 165800 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20240806 | 165700 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20240806 | 165600 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20240806 | 165500 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20240806 | 165400 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20240806 | 165300 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20240806 | 165200 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20240806 | 165100 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20240806 | 165000 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20240806 | 164900 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20240806 | 164800 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20240806 | 164700 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20240806 | 164600 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20240806 | 164500 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 2337 |
| 153 | 20240806 | 164400 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20240806 | 164300 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20240806 | 164200 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20240806 | 164100 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20240806 | 164000 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20240806 | 163900 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20240806 | 163800 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20240806 | 163700 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20240806 | 163600 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20240806 | 163500 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20240806 | 163400 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20240806 | 163300 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20240806 | 163200 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20240806 | 163100 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20240806 | 163000 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20240806 | 162900 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20240806 | 162800 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20240806 | 162700 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20240806 | 162600 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20240806 | 162500 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20240806 | 162400 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20240806 | 162300 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20240806 | 162200 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20240806 | 162100 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20240806 | 162000 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20240806 | 161900 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20240806 | 161800 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20240806 | 161700 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20240806 | 161600 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20240806 | 161500 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 2337 |
| 183 | 20240806 | 161400 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20240806 | 161300 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20240806 | 161200 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20240806 | 161100 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20240806 | 161000 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20240806 | 160900 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20240806 | 160800 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20240806 | 160700 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20240806 | 160600 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20240806 | 160500 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20240806 | 160400 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20240806 | 160300 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20240806 | 160200 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20240806 | 160100 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20240806 | 160000 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20240806 | 155900 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20240806 | 155800 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20240806 | 155700 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20240806 | 155600 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20240806 | 155500 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20240806 | 155400 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20240806 | 155300 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20240806 | 155200 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20240806 | 155100 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20240806 | 155000 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20240806 | 154900 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20240806 | 154800 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20240806 | 154700 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20240806 | 154600 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20240806 | 154500 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 2337 |
| 213 | 20240806 | 154400 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 214 | 20240806 | 154300 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 215 | 20240806 | 154200 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 216 | 20240806 | 154100 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 217 | 20240806 | 154000 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 218 | 20240806 | 153900 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 219 | 20240806 | 153800 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 220 | 20240806 | 153700 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 221 | 20240806 | 153600 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 222 | 20240806 | 153500 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 223 | 20240806 | 153400 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 224 | 20240806 | 153300 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 225 | 20240806 | 153200 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 226 | 20240806 | 153100 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 0 |
| 227 | 20240806 | 153000 | 1024337350 | 3510 | 3510 | 3510 | 3510 | 2337 |
| 228 | 20240806 | 152900 | 1016134480 | 3510 | 3510 | 3510 | 3510 | 0 |
| 229 | 20240806 | 152800 | 1016134480 | 3510 | 3510 | 3510 | 3510 | 0 |
| 230 | 20240806 | 152700 | 1016134480 | 3510 | 3510 | 3510 | 3510 | 0 |
| 231 | 20240806 | 152600 | 1016134480 | 3510 | 3510 | 3510 | 3510 | 0 |
| 232 | 20240806 | 152500 | 1016134480 | 3510 | 3510 | 3510 | 3510 | 0 |
| 233 | 20240806 | 152400 | 1016134480 | 3510 | 3510 | 3510 | 3510 | 0 |
| 234 | 20240806 | 152300 | 1016134480 | 3510 | 3510 | 3510 | 3510 | 0 |
| 235 | 20240806 | 152200 | 1016134480 | 3510 | 3510 | 3510 | 3510 | 0 |
| 236 | 20240806 | 152100 | 1016134480 | 3510 | 3510 | 3510 | 3510 | 0 |
| 237 | 20240806 | 152000 | 1016134480 | 3510 | 3510 | 3510 | 3510 | 0 |
| 238 | 20240806 | 151900 | 1016134480 | 3510 | 3490 | 3510 | 3480 | 1653 |
| 239 | 20240806 | 151800 | 1010364935 | 3510 | 3500 | 3510 | 3490 | 3552 |
| 240 | 20240806 | 151700 | 997959255 | 3510 | 3510 | 3510 | 3510 | 284 |
| 241 | 20240806 | 151600 | 996962415 | 3510 | 3505 | 3510 | 3505 | 475 |
| 242 | 20240806 | 151500 | 995297515 | 3505 | 3500 | 3510 | 3500 | 297 |
| 243 | 20240806 | 151400 | 994257780 | 3500 | 3515 | 3515 | 3500 | 1669 |
| 244 | 20240806 | 151300 | 988408540 | 3515 | 3520 | 3520 | 3515 | 324 |
| 245 | 20240806 | 151200 | 987269505 | 3520 | 3520 | 3520 | 3520 | 163 |
| 246 | 20240806 | 151100 | 986695745 | 3525 | 3525 | 3525 | 3525 | 3 |
| 247 | 20240806 | 151000 | 986685170 | 3505 | 3510 | 3525 | 3500 | 1290 |
| 248 | 20240806 | 150900 | 982157550 | 3510 | 3505 | 3510 | 3505 | 1439 |
| 249 | 20240806 | 150800 | 977113725 | 3505 | 3505 | 3505 | 3505 | 50 |
| 250 | 20240806 | 150700 | 976938475 | 3505 | 3500 | 3505 | 3500 | 193 |
| 251 | 20240806 | 150600 | 976262970 | 3505 | 3505 | 3505 | 3505 | 2 |
| 252 | 20240806 | 150500 | 976255960 | 3495 | 3505 | 3505 | 3495 | 108 |
| 253 | 20240806 | 150400 | 975877965 | 3500 | 3500 | 3505 | 3500 | 3 |
| 254 | 20240806 | 150300 | 975867460 | 3505 | 3500 | 3505 | 3500 | 40 |
| 255 | 20240806 | 150200 | 975727265 | 3505 | 3505 | 3510 | 3495 | 1184 |
| 256 | 20240806 | 150100 | 971577530 | 3510 | 3495 | 3510 | 3495 | 1152 |
| 257 | 20240806 | 150000 | 967551090 | 3495 | 3495 | 3495 | 3495 | 1000 |
| 258 | 20240806 | 145900 | 964056090 | 3490 | 3490 | 3495 | 3490 | 857 |
| 259 | 20240806 | 145800 | 961062325 | 3490 | 3490 | 3490 | 3490 | 0 |
| 260 | 20240806 | 145700 | 961062325 | 3490 | 3490 | 3490 | 3490 | 50 |
| 261 | 20240806 | 145600 | 960887825 | 3490 | 3490 | 3490 | 3490 | 55 |
| 262 | 20240806 | 145500 | 960695875 | 3485 | 3485 | 3485 | 3485 | 100 |
| 263 | 20240806 | 145400 | 960347375 | 3480 | 3485 | 3485 | 3480 | 34 |
| 264 | 20240806 | 145300 | 960229045 | 3480 | 3480 | 3480 | 3480 | 0 |
| 265 | 20240806 | 145200 | 960229045 | 3480 | 3480 | 3480 | 3480 | 11 |
| 266 | 20240806 | 145100 | 960190765 | 3480 | 3485 | 3485 | 3480 | 250 |
| 267 | 20240806 | 145000 | 959320685 | 3485 | 3490 | 3490 | 3485 | 221 |
| 268 | 20240806 | 144900 | 958550495 | 3490 | 3490 | 3490 | 3490 | 0 |
| 269 | 20240806 | 144800 | 958550495 | 3490 | 3490 | 3490 | 3490 | 20 |
| 270 | 20240806 | 144700 | 958480695 | 3480 | 3485 | 3485 | 3480 | 186 |
| 271 | 20240806 | 144600 | 957833395 | 3480 | 3480 | 3480 | 3480 | 0 |
| 272 | 20240806 | 144500 | 957833395 | 3480 | 3480 | 3480 | 3480 | 0 |
| 273 | 20240806 | 144400 | 957833395 | 3480 | 3480 | 3480 | 3480 | 827 |
| 274 | 20240806 | 144300 | 954955435 | 3480 | 3500 | 3500 | 3480 | 1772 |
| 275 | 20240806 | 144200 | 948776995 | 3500 | 3500 | 3500 | 3500 | 55 |
| 276 | 20240806 | 144100 | 948584495 | 3505 | 3505 | 3510 | 3505 | 49 |
| 277 | 20240806 | 144000 | 948412705 | 3505 | 3505 | 3505 | 3505 | 30 |
| 278 | 20240806 | 143900 | 948307555 | 3510 | 3510 | 3510 | 3510 | 0 |
| 279 | 20240806 | 143800 | 948307555 | 3510 | 3510 | 3510 | 3510 | 0 |
| 280 | 20240806 | 143700 | 948307555 | 3510 | 3510 | 3510 | 3510 | 0 |
| 281 | 20240806 | 143600 | 948307555 | 3510 | 3505 | 3515 | 3505 | 396 |
| 282 | 20240806 | 143500 | 946917625 | 3505 | 3505 | 3505 | 3505 | 1 |
| 283 | 20240806 | 143400 | 946914120 | 3510 | 3510 | 3510 | 3510 | 15 |
| 284 | 20240806 | 143300 | 946861470 | 3515 | 3515 | 3515 | 3515 | 1 |
| 285 | 20240806 | 143200 | 946857955 | 3515 | 3520 | 3520 | 3500 | 1191 |
| 286 | 20240806 | 143100 | 942675805 | 3525 | 3520 | 3525 | 3520 | 501 |
| 287 | 20240806 | 143000 | 940912280 | 3520 | 3500 | 3525 | 3500 | 79 |
| 288 | 20240806 | 142900 | 940634720 | 3495 | 3490 | 3495 | 3485 | 2140 |
| 289 | 20240806 | 142800 | 933157655 | 3490 | 3490 | 3490 | 3490 | 289 |
| 290 | 20240806 | 142700 | 932149045 | 3490 | 3490 | 3490 | 3490 | 3 |
| 291 | 20240806 | 142600 | 932138575 | 3475 | 3475 | 3475 | 3475 | 1158 |
| 292 | 20240806 | 142500 | 928114525 | 3475 | 3470 | 3475 | 3470 | 2 |
| 293 | 20240806 | 142400 | 928107580 | 3475 | 3460 | 3475 | 3460 | 31 |
| 294 | 20240806 | 142300 | 928000155 | 3455 | 3455 | 3455 | 3455 | 0 |
| 295 | 20240806 | 142200 | 928000155 | 3455 | 3470 | 3470 | 3455 | 287 |
| 296 | 20240806 | 142100 | 927006370 | 3470 | 3470 | 3470 | 3455 | 7720 |
| 297 | 20240806 | 142000 | 900300525 | 3495 | 3490 | 3495 | 3460 | 5737 |
| 298 | 20240806 | 141900 | 880388225 | 3510 | 3510 | 3510 | 3510 | 1 |
| 299 | 20240806 | 141800 | 880384715 | 3490 | 3510 | 3510 | 3490 | 1342 |
| 300 | 20240806 | 141700 | 875698810 | 3510 | 3515 | 3515 | 3500 | 287 |
| 301 | 20240806 | 141600 | 874694095 | 3505 | 3510 | 3510 | 3505 | 355 |
| 302 | 20240806 | 141500 | 873449780 | 3515 | 3515 | 3515 | 3515 | 0 |
| 303 | 20240806 | 141400 | 873449780 | 3515 | 3515 | 3515 | 3515 | 102 |
| 304 | 20240806 | 141300 | 873091250 | 3505 | 3510 | 3510 | 3505 | 284 |
| 305 | 20240806 | 141200 | 872095520 | 3515 | 3515 | 3515 | 3510 | 173 |
| 306 | 20240806 | 141100 | 871488275 | 3520 | 3520 | 3520 | 3520 | 0 |
| 307 | 20240806 | 141000 | 871488275 | 3520 | 3515 | 3520 | 3505 | 325 |
| 308 | 20240806 | 140900 | 870348305 | 3515 | 3520 | 3520 | 3515 | 287 |
| 309 | 20240806 | 140800 | 869339485 | 3515 | 3505 | 3520 | 3500 | 750 |
| 310 | 20240806 | 140700 | 866711705 | 3525 | 3525 | 3525 | 3525 | 0 |
| 311 | 20240806 | 140600 | 866711705 | 3525 | 3515 | 3525 | 3505 | 390 |
| 312 | 20240806 | 140500 | 865343610 | 3525 | 3525 | 3525 | 3525 | 0 |
| 313 | 20240806 | 140400 | 865343610 | 3525 | 3525 | 3525 | 3525 | 0 |
| 314 | 20240806 | 140300 | 865343610 | 3525 | 3525 | 3525 | 3525 | 0 |
| 315 | 20240806 | 140200 | 865343610 | 3525 | 3525 | 3525 | 3525 | 0 |
| 316 | 20240806 | 140100 | 865343610 | 3525 | 3515 | 3525 | 3515 | 4 |
| 317 | 20240806 | 140000 | 865329530 | 3530 | 3520 | 3530 | 3500 | 1324 |
| 318 | 20240806 | 135900 | 860689955 | 3520 | 3520 | 3520 | 3515 | 28 |
| 319 | 20240806 | 135800 | 860591495 | 3520 | 3520 | 3520 | 3520 | 1 |
| 320 | 20240806 | 135700 | 860587975 | 3520 | 3520 | 3520 | 3520 | 51 |
| 321 | 20240806 | 135600 | 860408455 | 3515 | 3525 | 3525 | 3515 | 368 |
| 322 | 20240806 | 135500 | 859113620 | 3525 | 3525 | 3525 | 3525 | 190 |
| 323 | 20240806 | 135400 | 858443870 | 3535 | 3535 | 3535 | 3535 | 0 |
| 324 | 20240806 | 135300 | 858443870 | 3535 | 3535 | 3535 | 3535 | 0 |
| 325 | 20240806 | 135200 | 858443870 | 3535 | 3535 | 3535 | 3535 | 0 |
| 326 | 20240806 | 135100 | 858443870 | 3535 | 3530 | 3535 | 3530 | 10 |
| 327 | 20240806 | 135000 | 858408545 | 3520 | 3520 | 3520 | 3520 | 119 |
| 328 | 20240806 | 134900 | 857989665 | 3520 | 3520 | 3520 | 3520 | 1 |
| 329 | 20240806 | 134800 | 857986145 | 3530 | 3530 | 3530 | 3530 | 0 |
| 330 | 20240806 | 134700 | 857986145 | 3530 | 3530 | 3530 | 3530 | 0 |
| 331 | 20240806 | 134600 | 857986145 | 3530 | 3530 | 3530 | 3520 | 955 |
| 332 | 20240806 | 134500 | 854615065 | 3530 | 3520 | 3530 | 3520 | 95 |
| 333 | 20240806 | 134400 | 854280040 | 3530 | 3530 | 3530 | 3525 | 32 |
| 334 | 20240806 | 134300 | 854167230 | 3525 | 3530 | 3530 | 3520 | 9 |
| 335 | 20240806 | 134200 | 854135495 | 3535 | 3525 | 3545 | 3500 | 1005 |
| 336 | 20240806 | 134100 | 850612745 | 3535 | 3535 | 3535 | 3535 | 0 |
| 337 | 20240806 | 134000 | 850612745 | 3535 | 3535 | 3535 | 3535 | 0 |
| 338 | 20240806 | 133900 | 850612745 | 3535 | 3535 | 3535 | 3535 | 0 |
| 339 | 20240806 | 133800 | 850612745 | 3535 | 3535 | 3535 | 3535 | 1 |
| 340 | 20240806 | 133700 | 850609210 | 3535 | 3540 | 3540 | 3535 | 60 |
| 341 | 20240806 | 133600 | 850397060 | 3545 | 3530 | 3545 | 3530 | 11 |
| 342 | 20240806 | 133500 | 850358215 | 3545 | 3520 | 3550 | 3510 | 278 |
| 343 | 20240806 | 133400 | 849378965 | 3550 | 3530 | 3550 | 3530 | 29 |
| 344 | 20240806 | 133300 | 849276375 | 3555 | 3540 | 3555 | 3540 | 43 |
| 345 | 20240806 | 133200 | 849123865 | 3540 | 3535 | 3540 | 3535 | 706 |
| 346 | 20240806 | 133100 | 846624680 | 3525 | 3520 | 3525 | 3495 | 748 |
| 347 | 20240806 | 133000 | 843999375 | 3520 | 3500 | 3520 | 3500 | 532 |
| 348 | 20240806 | 132900 | 842137355 | 3500 | 3500 | 3500 | 3500 | 0 |
| 349 | 20240806 | 132800 | 842137355 | 3500 | 3505 | 3505 | 3500 | 228 |
| 350 | 20240806 | 132700 | 841339305 | 3490 | 3490 | 3490 | 3490 | 0 |
| 351 | 20240806 | 132600 | 841339305 | 3490 | 3525 | 3525 | 3490 | 5641 |
| 352 | 20240806 | 132500 | 821537885 | 3525 | 3525 | 3525 | 3525 | 0 |
| 353 | 20240806 | 132400 | 821537885 | 3525 | 3525 | 3525 | 3525 | 0 |
| 354 | 20240806 | 132300 | 821537885 | 3525 | 3525 | 3525 | 3525 | 200 |
| 355 | 20240806 | 132200 | 820832885 | 3525 | 3525 | 3525 | 3520 | 658 |
| 356 | 20240806 | 132100 | 818516185 | 3525 | 3535 | 3535 | 3525 | 1438 |
| 357 | 20240806 | 132000 | 813440445 | 3540 | 3555 | 3555 | 3540 | 2510 |
| 358 | 20240806 | 131900 | 804537650 | 3560 | 3555 | 3560 | 3555 | 63 |
| 359 | 20240806 | 131800 | 804313480 | 3560 | 3560 | 3560 | 3560 | 0 |
| 360 | 20240806 | 131700 | 804313480 | 3560 | 3560 | 3560 | 3560 | 0 |
| 361 | 20240806 | 131600 | 804313480 | 3560 | 3560 | 3560 | 3560 | 12 |
| 362 | 20240806 | 131500 | 804270760 | 3565 | 3565 | 3565 | 3565 | 0 |
| 363 | 20240806 | 131400 | 804270760 | 3565 | 3565 | 3565 | 3565 | 61 |
| 364 | 20240806 | 131300 | 804053295 | 3555 | 3565 | 3565 | 3555 | 572 |
| 365 | 20240806 | 131200 | 802017995 | 3560 | 3560 | 3565 | 3560 | 692 |
| 366 | 20240806 | 131100 | 799553695 | 3565 | 3565 | 3565 | 3565 | 0 |
| 367 | 20240806 | 131000 | 799553695 | 3565 | 3565 | 3565 | 3565 | 20 |
| 368 | 20240806 | 130900 | 799482395 | 3565 | 3565 | 3565 | 3565 | 30 |
| 369 | 20240806 | 130800 | 799375445 | 3570 | 3570 | 3570 | 3570 | 0 |
| 370 | 20240806 | 130700 | 799375445 | 3570 | 3565 | 3570 | 3560 | 351 |
| 371 | 20240806 | 130600 | 798123560 | 3570 | 3570 | 3575 | 3570 | 240 |
| 372 | 20240806 | 130500 | 797266700 | 3570 | 3565 | 3570 | 3565 | 209 |
| 373 | 20240806 | 130400 | 796521515 | 3565 | 3565 | 3565 | 3565 | 20 |
| 374 | 20240806 | 130300 | 796450215 | 3565 | 3565 | 3565 | 3565 | 0 |
| 375 | 20240806 | 130200 | 796450215 | 3565 | 3565 | 3565 | 3565 | 20 |
| 376 | 20240806 | 130100 | 796378915 | 3565 | 3565 | 3565 | 3565 | 40 |
| 377 | 20240806 | 130000 | 796236315 | 3570 | 3565 | 3570 | 3560 | 58 |
| 378 | 20240806 | 125900 | 796029605 | 3560 | 3560 | 3560 | 3560 | 20 |
| 379 | 20240806 | 125800 | 795958405 | 3560 | 3560 | 3560 | 3560 | 0 |
| 380 | 20240806 | 125700 | 795958405 | 3560 | 3560 | 3560 | 3560 | 51 |
| 381 | 20240806 | 125600 | 795776845 | 3560 | 3560 | 3560 | 3560 | 40 |
| 382 | 20240806 | 125500 | 795634445 | 3560 | 3560 | 3565 | 3550 | 180 |
| 383 | 20240806 | 125400 | 794994195 | 3565 | 3565 | 3565 | 3565 | 20 |
| 384 | 20240806 | 125300 | 794922895 | 3565 | 3565 | 3565 | 3565 | 40 |
| 385 | 20240806 | 125200 | 794780295 | 3565 | 3555 | 3565 | 3555 | 200 |
| 386 | 20240806 | 125100 | 794067895 | 3555 | 3550 | 3555 | 3545 | 150 |
| 387 | 20240806 | 125000 | 793535395 | 3555 | 3555 | 3555 | 3555 | 320 |
| 388 | 20240806 | 124900 | 792397795 | 3555 | 3540 | 3555 | 3540 | 253 |
| 389 | 20240806 | 124800 | 791501325 | 3545 | 3550 | 3550 | 3545 | 226 |
| 390 | 20240806 | 124700 | 790699040 | 3550 | 3550 | 3550 | 3550 | 27 |
| 391 | 20240806 | 124600 | 790603190 | 3560 | 3555 | 3560 | 3555 | 72 |
| 392 | 20240806 | 124500 | 790346920 | 3560 | 3550 | 3560 | 3550 | 597 |
| 393 | 20240806 | 124400 | 788224250 | 3550 | 3550 | 3550 | 3550 | 1 |
| 394 | 20240806 | 124300 | 788220700 | 3550 | 3550 | 3550 | 3550 | 51 |
| 395 | 20240806 | 124200 | 788039650 | 3550 | 3550 | 3550 | 3550 | 0 |
| 396 | 20240806 | 124100 | 788039650 | 3550 | 3550 | 3550 | 3550 | 0 |
| 397 | 20240806 | 124000 | 788039650 | 3550 | 3550 | 3550 | 3550 | 0 |
| 398 | 20240806 | 123900 | 788039650 | 3550 | 3550 | 3550 | 3550 | 0 |
| 399 | 20240806 | 123800 | 788039650 | 3550 | 3550 | 3550 | 3550 | 6 |
| 400 | 20240806 | 123700 | 788018350 | 3555 | 3555 | 3555 | 3555 | 216 |
| 401 | 20240806 | 123600 | 787250470 | 3560 | 3535 | 3560 | 3535 | 2031 |
| 402 | 20240806 | 123500 | 780030300 | 3540 | 3550 | 3550 | 3540 | 80 |
| 403 | 20240806 | 123400 | 779746370 | 3555 | 3550 | 3555 | 3540 | 126 |
| 404 | 20240806 | 123300 | 779299930 | 3555 | 3555 | 3555 | 3555 | 20 |
| 405 | 20240806 | 123200 | 779228830 | 3555 | 3555 | 3555 | 3555 | 80 |
| 406 | 20240806 | 123100 | 778944430 | 3535 | 3535 | 3535 | 3535 | 0 |
| 407 | 20240806 | 123000 | 778944430 | 3535 | 3535 | 3535 | 3530 | 1112 |
| 408 | 20240806 | 122900 | 775016570 | 3535 | 3535 | 3535 | 3535 | 107 |
| 409 | 20240806 | 122800 | 774638325 | 3535 | 3550 | 3550 | 3535 | 1426 |
| 410 | 20240806 | 122700 | 769585205 | 3545 | 3550 | 3550 | 3545 | 34 |
| 411 | 20240806 | 122600 | 769464660 | 3550 | 3550 | 3550 | 3550 | 10 |
| 412 | 20240806 | 122500 | 769429160 | 3550 | 3550 | 3550 | 3550 | 50 |
| 413 | 20240806 | 122400 | 769251660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 414 | 20240806 | 122300 | 769251660 | 3550 | 3550 | 3550 | 3550 | 0 |
| 415 | 20240806 | 122200 | 769251660 | 3550 | 3550 | 3550 | 3550 | 1 |
| 416 | 20240806 | 122100 | 769248110 | 3550 | 3550 | 3550 | 3550 | 102 |
| 417 | 20240806 | 122000 | 768886010 | 3555 | 3550 | 3555 | 3550 | 920 |
| 418 | 20240806 | 121900 | 765619870 | 3550 | 3550 | 3555 | 3545 | 1898 |
| 419 | 20240806 | 121800 | 758882960 | 3550 | 3540 | 3555 | 3540 | 576 |
| 420 | 20240806 | 121700 | 756840785 | 3540 | 3535 | 3540 | 3535 | 583 |
| 421 | 20240806 | 121600 | 754778425 | 3535 | 3535 | 3535 | 3535 | 624 |
| 422 | 20240806 | 121500 | 752572585 | 3540 | 3540 | 3540 | 3540 | 626 |
| 423 | 20240806 | 121400 | 750356545 | 3550 | 3550 | 3550 | 3550 | 11 |
| 424 | 20240806 | 121300 | 750317495 | 3555 | 3555 | 3555 | 3555 | 0 |
| 425 | 20240806 | 121200 | 750317495 | 3555 | 3555 | 3555 | 3555 | 1 |
| 426 | 20240806 | 121100 | 750313940 | 3555 | 3555 | 3555 | 3555 | 13 |
| 427 | 20240806 | 121000 | 750267725 | 3550 | 3535 | 3550 | 3535 | 756 |
| 428 | 20240806 | 120900 | 747594680 | 3555 | 3555 | 3555 | 3555 | 0 |
| 429 | 20240806 | 120800 | 747594680 | 3555 | 3555 | 3555 | 3555 | 0 |
| 430 | 20240806 | 120700 | 747594680 | 3555 | 3555 | 3555 | 3555 | 0 |
| 431 | 20240806 | 120600 | 747594680 | 3555 | 3555 | 3555 | 3555 | 750 |
| 432 | 20240806 | 120500 | 744928430 | 3560 | 3560 | 3560 | 3560 | 0 |
| 433 | 20240806 | 120400 | 744928430 | 3560 | 3560 | 3560 | 3560 | 0 |
| 434 | 20240806 | 120300 | 744928430 | 3560 | 3560 | 3560 | 3560 | 0 |
| 435 | 20240806 | 120200 | 744928430 | 3560 | 3560 | 3560 | 3560 | 0 |
| 436 | 20240806 | 120100 | 744928430 | 3560 | 3560 | 3560 | 3560 | 0 |
| 437 | 20240806 | 120000 | 744928430 | 3560 | 3560 | 3560 | 3560 | 1 |
| 438 | 20240806 | 115900 | 744924870 | 3535 | 3540 | 3540 | 3535 | 157 |
| 439 | 20240806 | 115800 | 744369625 | 3540 | 3550 | 3550 | 3540 | 607 |
| 440 | 20240806 | 115700 | 742215775 | 3560 | 3570 | 3570 | 3560 | 75 |
| 441 | 20240806 | 115600 | 741948605 | 3565 | 3565 | 3565 | 3565 | 0 |
| 442 | 20240806 | 115500 | 741948605 | 3565 | 3565 | 3565 | 3565 | 5 |
| 443 | 20240806 | 115400 | 741930780 | 3570 | 3570 | 3570 | 3570 | 308 |
| 444 | 20240806 | 115300 | 740831220 | 3575 | 3575 | 3575 | 3575 | 16 |
| 445 | 20240806 | 115200 | 740774020 | 3575 | 3575 | 3575 | 3575 | 188 |
| 446 | 20240806 | 115100 | 740101920 | 3575 | 3575 | 3575 | 3575 | 100 |
| 447 | 20240806 | 115000 | 739744420 | 3575 | 3575 | 3575 | 3575 | 0 |
| 448 | 20240806 | 114900 | 739744420 | 3575 | 3575 | 3575 | 3575 | 100 |
| 449 | 20240806 | 114800 | 739386920 | 3575 | 3575 | 3575 | 3575 | 0 |
| 450 | 20240806 | 114700 | 739386920 | 3575 | 3570 | 3575 | 3570 | 101 |
| 451 | 20240806 | 114600 | 739025850 | 3570 | 3580 | 3580 | 3570 | 210 |
| 452 | 20240806 | 114500 | 738276125 | 3580 | 3580 | 3580 | 3580 | 877 |
| 453 | 20240806 | 114400 | 735136465 | 3580 | 3570 | 3585 | 3570 | 3043 |
| 454 | 20240806 | 114300 | 724243900 | 3570 | 3560 | 3570 | 3560 | 168 |
| 455 | 20240806 | 114200 | 723645005 | 3565 | 3545 | 3565 | 3545 | 3541 |
| 456 | 20240806 | 114100 | 711042055 | 3545 | 3545 | 3545 | 3545 | 217 |
| 457 | 20240806 | 114000 | 710272790 | 3550 | 3545 | 3550 | 3545 | 154 |
| 458 | 20240806 | 113900 | 709726855 | 3545 | 3540 | 3545 | 3540 | 204 |
| 459 | 20240806 | 113800 | 709003695 | 3545 | 3540 | 3545 | 3540 | 103 |
| 460 | 20240806 | 113700 | 708639040 | 3540 | 3540 | 3545 | 3540 | 69 |
| 461 | 20240806 | 113600 | 708394745 | 3540 | 3525 | 3540 | 3525 | 539 |
| 462 | 20240806 | 113500 | 706489550 | 3530 | 3530 | 3530 | 3530 | 0 |
| 463 | 20240806 | 113400 | 706489550 | 3530 | 3525 | 3530 | 3525 | 135 |
| 464 | 20240806 | 113300 | 706013525 | 3525 | 3525 | 3525 | 3525 | 150 |
| 465 | 20240806 | 113200 | 705484775 | 3530 | 3520 | 3530 | 3520 | 185 |
| 466 | 20240806 | 113100 | 704831735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 467 | 20240806 | 113000 | 704831735 | 3525 | 3525 | 3525 | 3525 | 1 |
| 468 | 20240806 | 112900 | 704828210 | 3525 | 3520 | 3530 | 3520 | 4 |
| 469 | 20240806 | 112800 | 704814110 | 3535 | 3525 | 3535 | 3525 | 44 |
| 470 | 20240806 | 112700 | 704658795 | 3525 | 3525 | 3525 | 3525 | 72 |
| 471 | 20240806 | 112600 | 704404995 | 3525 | 3520 | 3525 | 3520 | 37 |
| 472 | 20240806 | 112500 | 704274725 | 3530 | 3530 | 3530 | 3530 | 0 |
| 473 | 20240806 | 112400 | 704274725 | 3530 | 3530 | 3530 | 3530 | 0 |
| 474 | 20240806 | 112300 | 704274725 | 3530 | 3530 | 3530 | 3530 | 0 |
| 475 | 20240806 | 112200 | 704274725 | 3530 | 3530 | 3530 | 3530 | 0 |
| 476 | 20240806 | 112100 | 704274725 | 3530 | 3530 | 3530 | 3530 | 1 |
| 477 | 20240806 | 112000 | 704271195 | 3530 | 3520 | 3530 | 3520 | 87 |
| 478 | 20240806 | 111900 | 703964855 | 3525 | 3525 | 3525 | 3525 | 0 |
| 479 | 20240806 | 111800 | 703964855 | 3525 | 3535 | 3535 | 3525 | 1191 |
| 480 | 20240806 | 111700 | 699766430 | 3535 | 3535 | 3535 | 3535 | 75 |
| 481 | 20240806 | 111600 | 699501305 | 3535 | 3530 | 3535 | 3525 | 447 |
| 482 | 20240806 | 111500 | 697925195 | 3525 | 3525 | 3525 | 3525 | 262 |
| 483 | 20240806 | 111400 | 697001645 | 3525 | 3525 | 3525 | 3525 | 1 |
| 484 | 20240806 | 111300 | 696998120 | 3525 | 3525 | 3525 | 3525 | 0 |
| 485 | 20240806 | 111200 | 696998120 | 3525 | 3535 | 3535 | 3525 | 1630 |
| 486 | 20240806 | 111100 | 691247720 | 3540 | 3540 | 3540 | 3540 | 0 |
| 487 | 20240806 | 111000 | 691247720 | 3540 | 3540 | 3540 | 3530 | 405 |
| 488 | 20240806 | 110900 | 689817915 | 3540 | 3540 | 3540 | 3540 | 0 |
| 489 | 20240806 | 110800 | 689817915 | 3540 | 3535 | 3540 | 3535 | 317 |
| 490 | 20240806 | 110700 | 688695740 | 3530 | 3530 | 3530 | 3530 | 303 |
| 491 | 20240806 | 110600 | 687626150 | 3540 | 3535 | 3540 | 3535 | 19 |
| 492 | 20240806 | 110500 | 687558975 | 3535 | 3535 | 3535 | 3525 | 328 |
| 493 | 20240806 | 110400 | 686400380 | 3535 | 3535 | 3535 | 3535 | 1 |
| 494 | 20240806 | 110300 | 686396845 | 3535 | 3535 | 3535 | 3535 | 0 |
| 495 | 20240806 | 110200 | 686396845 | 3535 | 3530 | 3535 | 3530 | 11 |
| 496 | 20240806 | 110100 | 686358010 | 3530 | 3535 | 3535 | 3525 | 155 |
| 497 | 20240806 | 110000 | 685810495 | 3535 | 3535 | 3535 | 3535 | 0 |
| 498 | 20240806 | 105900 | 685810495 | 3535 | 3535 | 3535 | 3535 | 0 |
| 499 | 20240806 | 105800 | 685810495 | 3535 | 3535 | 3535 | 3535 | 0 |
| 500 | 20240806 | 105700 | 685810495 | 3535 | 3535 | 3535 | 3535 | 110 |
| 501 | 20240806 | 105600 | 685421645 | 3535 | 3535 | 3535 | 3535 | 1 |
| 502 | 20240806 | 105500 | 685418110 | 3535 | 3535 | 3535 | 3535 | 6 |
| 503 | 20240806 | 105400 | 685396900 | 3515 | 3515 | 3515 | 3515 | 3 |
| 504 | 20240806 | 105300 | 685386355 | 3520 | 3520 | 3520 | 3520 | 0 |
| 505 | 20240806 | 105200 | 685386355 | 3520 | 3520 | 3520 | 3520 | 196 |
| 506 | 20240806 | 105100 | 684696435 | 3520 | 3520 | 3520 | 3520 | 184 |
| 507 | 20240806 | 105000 | 684048755 | 3520 | 3535 | 3535 | 3520 | 485 |
| 508 | 20240806 | 104900 | 682337145 | 3535 | 3520 | 3535 | 3520 | 5 |
| 509 | 20240806 | 104800 | 682319530 | 3525 | 3525 | 3525 | 3525 | 480 |
| 510 | 20240806 | 104700 | 680627530 | 3525 | 3525 | 3525 | 3525 | 51 |
| 511 | 20240806 | 104600 | 680447755 | 3525 | 3525 | 3525 | 3505 | 64 |
| 512 | 20240806 | 104500 | 680222175 | 3505 | 3505 | 3505 | 3505 | 0 |
| 513 | 20240806 | 104400 | 680222175 | 3505 | 3505 | 3505 | 3505 | 0 |
| 514 | 20240806 | 104300 | 680222175 | 3505 | 3510 | 3525 | 3505 | 1312 |
| 515 | 20240806 | 104200 | 675619610 | 3510 | 3530 | 3530 | 3505 | 2688 |
| 516 | 20240806 | 104100 | 666182420 | 3530 | 3540 | 3540 | 3530 | 563 |
| 517 | 20240806 | 104000 | 664191210 | 3540 | 3550 | 3550 | 3540 | 2936 |
| 518 | 20240806 | 103900 | 653791940 | 3550 | 3575 | 3575 | 3550 | 552 |
| 519 | 20240806 | 103800 | 651830890 | 3575 | 3555 | 3575 | 3550 | 13 |
| 520 | 20240806 | 103700 | 651784660 | 3575 | 3575 | 3575 | 3575 | 203 |
| 521 | 20240806 | 103600 | 651058935 | 3575 | 3575 | 3575 | 3570 | 659 |
| 522 | 20240806 | 103500 | 648703510 | 3575 | 3560 | 3575 | 3560 | 703 |
| 523 | 20240806 | 103400 | 646196935 | 3560 | 3560 | 3560 | 3560 | 463 |
| 524 | 20240806 | 103300 | 644548655 | 3560 | 3580 | 3580 | 3560 | 100 |
| 525 | 20240806 | 103200 | 644192595 | 3560 | 3560 | 3560 | 3560 | 175 |
| 526 | 20240806 | 103100 | 643569595 | 3560 | 3560 | 3560 | 3560 | 0 |
| 527 | 20240806 | 103000 | 643569595 | 3560 | 3560 | 3560 | 3560 | 1 |
| 528 | 20240806 | 102900 | 643566035 | 3585 | 3570 | 3585 | 3570 | 928 |
| 529 | 20240806 | 102800 | 640246245 | 3570 | 3570 | 3570 | 3570 | 50 |
| 530 | 20240806 | 102700 | 640067745 | 3575 | 3540 | 3575 | 3540 | 2927 |
| 531 | 20240806 | 102600 | 629627825 | 3535 | 3545 | 3545 | 3535 | 723 |
| 532 | 20240806 | 102500 | 627070020 | 3545 | 3570 | 3570 | 3545 | 510 |
| 533 | 20240806 | 102400 | 625261820 | 3570 | 3570 | 3570 | 3570 | 0 |
| 534 | 20240806 | 102300 | 625261820 | 3570 | 3535 | 3570 | 3535 | 4210 |
| 535 | 20240806 | 102200 | 610253065 | 3530 | 3530 | 3530 | 3530 | 1 |
| 536 | 20240806 | 102100 | 610249535 | 3525 | 3525 | 3525 | 3525 | 0 |
| 537 | 20240806 | 102000 | 610249535 | 3525 | 3525 | 3525 | 3525 | 1 |
| 538 | 20240806 | 101900 | 610246010 | 3515 | 3535 | 3550 | 3515 | 1183 |
| 539 | 20240806 | 101800 | 606064280 | 3515 | 3515 | 3515 | 3515 | 100 |
| 540 | 20240806 | 101700 | 605712780 | 3515 | 3525 | 3525 | 3515 | 213 |
| 541 | 20240806 | 101600 | 604963840 | 3540 | 3540 | 3540 | 3540 | 172 |
| 542 | 20240806 | 101500 | 604354960 | 3530 | 3530 | 3530 | 3530 | 15 |
| 543 | 20240806 | 101400 | 604302010 | 3530 | 3540 | 3540 | 3530 | 142 |
| 544 | 20240806 | 101300 | 603799940 | 3540 | 3570 | 3570 | 3540 | 1326 |
| 545 | 20240806 | 101200 | 599092250 | 3565 | 3565 | 3570 | 3565 | 309 |
| 546 | 20240806 | 101100 | 597990650 | 3555 | 3570 | 3570 | 3550 | 335 |
| 547 | 20240806 | 101000 | 596798320 | 3565 | 3555 | 3570 | 3550 | 76 |
| 548 | 20240806 | 100900 | 596528380 | 3575 | 3575 | 3575 | 3575 | 0 |
| 549 | 20240806 | 100800 | 596528380 | 3575 | 3570 | 3575 | 3570 | 8 |
| 550 | 20240806 | 100700 | 596499810 | 3575 | 3575 | 3575 | 3575 | 4 |
| 551 | 20240806 | 100600 | 596485510 | 3560 | 3570 | 3570 | 3550 | 725 |
| 552 | 20240806 | 100500 | 593903510 | 3565 | 3565 | 3565 | 3565 | 18 |
| 553 | 20240806 | 100400 | 593839340 | 3565 | 3565 | 3565 | 3565 | 57 |
| 554 | 20240806 | 100300 | 593636135 | 3565 | 3560 | 3585 | 3560 | 4314 |
| 555 | 20240806 | 100200 | 578223535 | 3560 | 3545 | 3560 | 3545 | 1317 |
| 556 | 20240806 | 100100 | 573545890 | 3545 | 3545 | 3545 | 3540 | 56 |
| 557 | 20240806 | 100000 | 573347395 | 3540 | 3550 | 3550 | 3535 | 165 |
| 558 | 20240806 | 095900 | 572763370 | 3550 | 3550 | 3550 | 3550 | 2 |
| 559 | 20240806 | 095800 | 572756270 | 3550 | 3550 | 3550 | 3530 | 236 |
| 560 | 20240806 | 095700 | 571921155 | 3550 | 3530 | 3550 | 3530 | 1281 |
| 561 | 20240806 | 095600 | 567380190 | 3510 | 3510 | 3510 | 3510 | 148 |
| 562 | 20240806 | 095500 | 566860710 | 3510 | 3550 | 3550 | 3510 | 1966 |
| 563 | 20240806 | 095400 | 559935715 | 3545 | 3510 | 3555 | 3510 | 1917 |
| 564 | 20240806 | 095300 | 553196875 | 3510 | 3510 | 3510 | 3505 | 518 |
| 565 | 20240806 | 095200 | 551378750 | 3510 | 3495 | 3510 | 3495 | 4 |
| 566 | 20240806 | 095100 | 551364740 | 3495 | 3550 | 3550 | 3495 | 8837 |
| 567 | 20240806 | 095000 | 520230685 | 3550 | 3560 | 3560 | 3550 | 208 |
| 568 | 20240806 | 094900 | 519491240 | 3560 | 3575 | 3575 | 3560 | 1168 |
| 569 | 20240806 | 094800 | 515328775 | 3575 | 3560 | 3575 | 3560 | 314 |
| 570 | 20240806 | 094700 | 514209370 | 3550 | 3550 | 3550 | 3550 | 901 |
| 571 | 20240806 | 094600 | 511010820 | 3550 | 3545 | 3550 | 3545 | 159 |
| 572 | 20240806 | 094500 | 510447140 | 3540 | 3550 | 3550 | 3540 | 281 |
| 573 | 20240806 | 094400 | 509451930 | 3540 | 3545 | 3545 | 3535 | 833 |
| 574 | 20240806 | 094300 | 506501655 | 3545 | 3540 | 3545 | 3540 | 137 |
| 575 | 20240806 | 094200 | 506016095 | 3540 | 3550 | 3555 | 3540 | 1708 |
| 576 | 20240806 | 094100 | 499960875 | 3565 | 3560 | 3565 | 3550 | 924 |
| 577 | 20240806 | 094000 | 496679920 | 3560 | 3560 | 3565 | 3550 | 511 |
| 578 | 20240806 | 093900 | 494863725 | 3560 | 3555 | 3560 | 3550 | 912 |
| 579 | 20240806 | 093800 | 491626035 | 3555 | 3575 | 3580 | 3555 | 433 |
| 580 | 20240806 | 093700 | 490082410 | 3580 | 3585 | 3585 | 3580 | 879 |
| 581 | 20240806 | 093600 | 486932575 | 3585 | 3580 | 3585 | 3580 | 146 |
| 582 | 20240806 | 093500 | 486409675 | 3585 | 3580 | 3585 | 3570 | 116 |
| 583 | 20240806 | 093400 | 485994365 | 3570 | 3555 | 3570 | 3550 | 1926 |
| 584 | 20240806 | 093300 | 479136080 | 3555 | 3585 | 3585 | 3555 | 4578 |
| 585 | 20240806 | 093200 | 462746250 | 3595 | 3595 | 3600 | 3590 | 1546 |
| 586 | 20240806 | 093100 | 457188870 | 3600 | 3580 | 3600 | 3580 | 1686 |
| 587 | 20240806 | 093000 | 451126120 | 3600 | 3595 | 3600 | 3575 | 3655 |
| 588 | 20240806 | 092900 | 437982965 | 3600 | 3570 | 3600 | 3560 | 14893 |
| 589 | 20240806 | 092800 | 384419160 | 3575 | 3540 | 3575 | 3540 | 5906 |
| 590 | 20240806 | 092700 | 363418285 | 3535 | 3515 | 3535 | 3515 | 6431 |
| 591 | 20240806 | 092600 | 340740845 | 3515 | 3505 | 3515 | 3505 | 1619 |
| 592 | 20240806 | 092500 | 335056780 | 3495 | 3495 | 3505 | 3495 | 11 |
| 593 | 20240806 | 092400 | 335018325 | 3495 | 3495 | 3500 | 3495 | 563 |
| 594 | 20240806 | 092300 | 333050590 | 3495 | 3500 | 3500 | 3460 | 9057 |
| 595 | 20240806 | 092200 | 301533335 | 3500 | 3510 | 3510 | 3500 | 33 |
| 596 | 20240806 | 092100 | 301417765 | 3525 | 3500 | 3525 | 3500 | 299 |
| 597 | 20240806 | 092000 | 300364145 | 3525 | 3520 | 3525 | 3500 | 36 |
| 598 | 20240806 | 091900 | 300237750 | 3500 | 3520 | 3520 | 3500 | 1050 |
| 599 | 20240806 | 091800 | 296561655 | 3540 | 3535 | 3540 | 3535 | 391 |
| 600 | 20240806 | 091700 | 295178185 | 3515 | 3530 | 3530 | 3515 | 577 |
| 601 | 20240806 | 091600 | 293149980 | 3520 | 3525 | 3525 | 3520 | 651 |
| 602 | 20240806 | 091500 | 290858420 | 3520 | 3525 | 3525 | 3520 | 4 |
| 603 | 20240806 | 091400 | 290844335 | 3520 | 3520 | 3520 | 3520 | 207 |
| 604 | 20240806 | 091300 | 290115695 | 3520 | 3530 | 3535 | 3520 | 646 |
| 605 | 20240806 | 091200 | 287840210 | 3535 | 3565 | 3565 | 3535 | 524 |
| 606 | 20240806 | 091100 | 285982715 | 3565 | 3565 | 3570 | 3535 | 1575 |
| 607 | 20240806 | 091000 | 280381745 | 3570 | 3515 | 3575 | 3515 | 8036 |
| 608 | 20240806 | 090900 | 251704490 | 3485 | 3520 | 3520 | 3485 | 5176 |
| 609 | 20240806 | 090800 | 233584080 | 3520 | 3535 | 3575 | 3520 | 3914 |
| 610 | 20240806 | 090700 | 219717390 | 3540 | 3560 | 3560 | 3510 | 2572 |
| 611 | 20240806 | 090600 | 210612855 | 3575 | 3570 | 3580 | 3560 | 4731 |
| 612 | 20240806 | 090500 | 193729555 | 3575 | 3595 | 3660 | 3560 | 11695 |
| 613 | 20240806 | 090400 | 151516175 | 3620 | 3525 | 3620 | 3520 | 11977 |
| 614 | 20240806 | 090300 | 108525950 | 3520 | 3540 | 3570 | 3480 | 3613 |
| 615 | 20240806 | 090200 | 95797335 | 3550 | 3455 | 3550 | 3430 | 16079 |
| 616 | 20240806 | 090100 | 39723255 | 3455 | 3410 | 3460 | 3410 | 5093 |
| 617 | 20240806 | 090000 | 22282865 | 3410 | 3350 | 3410 | 3350 | 6625 |