29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 185500 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 1965 |
| 3 | 20240808 | 185400 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20240808 | 185300 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20240808 | 185200 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20240808 | 185100 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20240808 | 185000 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20240808 | 184900 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20240808 | 184800 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20240808 | 184700 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20240808 | 184600 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20240808 | 184500 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20240808 | 184400 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20240808 | 184300 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20240808 | 184200 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20240808 | 184100 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20240808 | 184000 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20240808 | 183900 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20240808 | 183800 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20240808 | 183700 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20240808 | 183600 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20240808 | 183500 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20240808 | 183400 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20240808 | 183300 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20240808 | 183200 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20240808 | 183100 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20240808 | 183000 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20240808 | 182900 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20240808 | 182800 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20240808 | 182700 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20240808 | 182600 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20240808 | 182500 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 1965 |
| 33 | 20240808 | 182400 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20240808 | 182300 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20240808 | 182200 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20240808 | 182100 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20240808 | 182000 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20240808 | 181900 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20240808 | 181800 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20240808 | 181700 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20240808 | 181600 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20240808 | 181500 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20240808 | 181400 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20240808 | 181300 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20240808 | 181200 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20240808 | 181100 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20240808 | 181000 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20240808 | 180900 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20240808 | 180800 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20240808 | 180700 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20240808 | 180600 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20240808 | 180500 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20240808 | 180400 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20240808 | 180300 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20240808 | 180200 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20240808 | 180100 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20240808 | 180000 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20240808 | 175900 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20240808 | 175800 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20240808 | 175700 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20240808 | 175600 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20240808 | 175500 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 1965 |
| 63 | 20240808 | 175400 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20240808 | 175300 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20240808 | 175200 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20240808 | 175100 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20240808 | 175000 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20240808 | 174900 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20240808 | 174800 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20240808 | 174700 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20240808 | 174600 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20240808 | 174500 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20240808 | 174400 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20240808 | 174300 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20240808 | 174200 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20240808 | 174100 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20240808 | 174000 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20240808 | 173900 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20240808 | 173800 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20240808 | 173700 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20240808 | 173600 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20240808 | 173500 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20240808 | 173400 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20240808 | 173300 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20240808 | 173200 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20240808 | 173100 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20240808 | 173000 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20240808 | 172900 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20240808 | 172800 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20240808 | 172700 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20240808 | 172600 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20240808 | 172500 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 1965 |
| 93 | 20240808 | 172400 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20240808 | 172300 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20240808 | 172200 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20240808 | 172100 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20240808 | 172000 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20240808 | 171900 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20240808 | 171800 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20240808 | 171700 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20240808 | 171600 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20240808 | 171500 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20240808 | 171400 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20240808 | 171300 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20240808 | 171200 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20240808 | 171100 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20240808 | 171000 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20240808 | 170900 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20240808 | 170800 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20240808 | 170700 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20240808 | 170600 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20240808 | 170500 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20240808 | 170400 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20240808 | 170300 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20240808 | 170200 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20240808 | 170100 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20240808 | 170000 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20240808 | 165900 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20240808 | 165800 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20240808 | 165700 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20240808 | 165600 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20240808 | 165500 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 1965 |
| 123 | 20240808 | 165400 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20240808 | 165300 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20240808 | 165200 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20240808 | 165100 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20240808 | 165000 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20240808 | 164900 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20240808 | 164800 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20240808 | 164700 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20240808 | 164600 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20240808 | 164500 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20240808 | 164400 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20240808 | 164300 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20240808 | 164200 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20240808 | 164100 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20240808 | 164000 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20240808 | 163900 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20240808 | 163800 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20240808 | 163700 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20240808 | 163600 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20240808 | 163500 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20240808 | 163400 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20240808 | 163300 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20240808 | 163200 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20240808 | 163100 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20240808 | 163000 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20240808 | 162900 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20240808 | 162800 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20240808 | 162700 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20240808 | 162600 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20240808 | 162500 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 1965 |
| 153 | 20240808 | 162400 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20240808 | 162300 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20240808 | 162200 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20240808 | 162100 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20240808 | 162000 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20240808 | 161900 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20240808 | 161800 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20240808 | 161700 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20240808 | 161600 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20240808 | 161500 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20240808 | 161400 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20240808 | 161300 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20240808 | 161200 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20240808 | 161100 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20240808 | 161000 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20240808 | 160900 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20240808 | 160800 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20240808 | 160700 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20240808 | 160600 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20240808 | 160500 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20240808 | 160400 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20240808 | 160300 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20240808 | 160200 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20240808 | 160100 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20240808 | 160000 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20240808 | 155900 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20240808 | 155800 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20240808 | 155700 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20240808 | 155600 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20240808 | 155500 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 1965 |
| 183 | 20240808 | 155400 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20240808 | 155300 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20240808 | 155200 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20240808 | 155100 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20240808 | 155000 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20240808 | 154900 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20240808 | 154800 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20240808 | 154700 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20240808 | 154600 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20240808 | 154500 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20240808 | 154400 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20240808 | 154300 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20240808 | 154200 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20240808 | 154100 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20240808 | 154000 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20240808 | 153900 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20240808 | 153800 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20240808 | 153700 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20240808 | 153600 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20240808 | 153500 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20240808 | 153400 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20240808 | 153300 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 205 | 20240808 | 153200 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20240808 | 153100 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 207 | 20240808 | 153000 | 1088543710 | 6850 | 6850 | 6850 | 6850 | 1965 |
| 208 | 20240808 | 152900 | 1075083460 | 6820 | 6820 | 6820 | 6820 | 0 |
| 209 | 20240808 | 152800 | 1075083460 | 6820 | 6820 | 6820 | 6820 | 0 |
| 210 | 20240808 | 152700 | 1075083460 | 6820 | 6820 | 6820 | 6820 | 0 |
| 211 | 20240808 | 152600 | 1075083460 | 6820 | 6820 | 6820 | 6820 | 0 |
| 212 | 20240808 | 152500 | 1075083460 | 6820 | 6820 | 6820 | 6820 | 0 |
| 213 | 20240808 | 152400 | 1075083460 | 6820 | 6820 | 6820 | 6820 | 0 |
| 214 | 20240808 | 152300 | 1075083460 | 6820 | 6820 | 6820 | 6820 | 0 |
| 215 | 20240808 | 152200 | 1075083460 | 6820 | 6820 | 6820 | 6820 | 0 |
| 216 | 20240808 | 152100 | 1075083460 | 6820 | 6820 | 6820 | 6820 | 0 |
| 217 | 20240808 | 152000 | 1075083460 | 6820 | 6820 | 6820 | 6820 | 0 |
| 218 | 20240808 | 151900 | 1075083460 | 6820 | 6840 | 6850 | 6820 | 222 |
| 219 | 20240808 | 151800 | 1073568330 | 6830 | 6830 | 6830 | 6820 | 74 |
| 220 | 20240808 | 151700 | 1073063530 | 6860 | 6840 | 6860 | 6810 | 341 |
| 221 | 20240808 | 151600 | 1070737390 | 6830 | 6850 | 6850 | 6830 | 145 |
| 222 | 20240808 | 151500 | 1069746890 | 6850 | 6850 | 6850 | 6830 | 454 |
| 223 | 20240808 | 151400 | 1066641830 | 6850 | 6850 | 6850 | 6850 | 301 |
| 224 | 20240808 | 151300 | 1064579980 | 6850 | 6840 | 6850 | 6840 | 159 |
| 225 | 20240808 | 151200 | 1063492290 | 6850 | 6840 | 6860 | 6840 | 1173 |
| 226 | 20240808 | 151100 | 1055448020 | 6830 | 6820 | 6830 | 6820 | 321 |
| 227 | 20240808 | 151000 | 1053256150 | 6820 | 6820 | 6820 | 6820 | 71 |
| 228 | 20240808 | 150900 | 1052771930 | 6830 | 6830 | 6830 | 6830 | 50 |
| 229 | 20240808 | 150800 | 1052430430 | 6830 | 6810 | 6860 | 6810 | 57 |
| 230 | 20240808 | 150700 | 1052040490 | 6810 | 6810 | 6810 | 6810 | 194 |
| 231 | 20240808 | 150600 | 1050719350 | 6800 | 6800 | 6810 | 6800 | 885 |
| 232 | 20240808 | 150500 | 1044692590 | 6800 | 6800 | 6800 | 6790 | 808 |
| 233 | 20240808 | 150400 | 1039203190 | 6800 | 6800 | 6800 | 6800 | 348 |
| 234 | 20240808 | 150300 | 1036836790 | 6800 | 6810 | 6810 | 6800 | 1451 |
| 235 | 20240808 | 150200 | 1026969330 | 6800 | 6810 | 6810 | 6800 | 413 |
| 236 | 20240808 | 150100 | 1024159280 | 6810 | 6810 | 6810 | 6810 | 27 |
| 237 | 20240808 | 150000 | 1023975410 | 6810 | 6820 | 6820 | 6810 | 1624 |
| 238 | 20240808 | 145900 | 1012911730 | 6820 | 6810 | 6820 | 6810 | 425 |
| 239 | 20240808 | 145800 | 1010017380 | 6810 | 6810 | 6820 | 6810 | 1890 |
| 240 | 20240808 | 145700 | 997144480 | 6820 | 6820 | 6830 | 6820 | 1613 |
| 241 | 20240808 | 145600 | 986143810 | 6830 | 6830 | 6830 | 6820 | 604 |
| 242 | 20240808 | 145500 | 982022490 | 6830 | 6830 | 6830 | 6830 | 290 |
| 243 | 20240808 | 145400 | 980041790 | 6820 | 6820 | 6820 | 6810 | 505 |
| 244 | 20240808 | 145300 | 976597900 | 6810 | 6810 | 6810 | 6810 | 0 |
| 245 | 20240808 | 145200 | 976597900 | 6810 | 6810 | 6810 | 6810 | 12 |
| 246 | 20240808 | 145100 | 976516180 | 6800 | 6820 | 6820 | 6800 | 202 |
| 247 | 20240808 | 145000 | 975140580 | 6820 | 6820 | 6820 | 6820 | 1 |
| 248 | 20240808 | 144900 | 975133760 | 6820 | 6810 | 6820 | 6810 | 270 |
| 249 | 20240808 | 144800 | 973294370 | 6790 | 6810 | 6810 | 6790 | 3185 |
| 250 | 20240808 | 144700 | 951656520 | 6820 | 6820 | 6820 | 6820 | 1 |
| 251 | 20240808 | 144600 | 951649700 | 6840 | 6830 | 6840 | 6810 | 93 |
| 252 | 20240808 | 144500 | 951013920 | 6820 | 6820 | 6820 | 6820 | 14 |
| 253 | 20240808 | 144400 | 950918440 | 6810 | 6820 | 6820 | 6810 | 21 |
| 254 | 20240808 | 144300 | 950775420 | 6830 | 6820 | 6830 | 6820 | 6 |
| 255 | 20240808 | 144200 | 950734460 | 6810 | 6810 | 6810 | 6810 | 150 |
| 256 | 20240808 | 144100 | 949712960 | 6810 | 6820 | 6820 | 6810 | 175 |
| 257 | 20240808 | 144000 | 948520990 | 6840 | 6840 | 6840 | 6840 | 21 |
| 258 | 20240808 | 143900 | 948377350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 259 | 20240808 | 143800 | 948377350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 260 | 20240808 | 143700 | 948377350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 261 | 20240808 | 143600 | 948377350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 262 | 20240808 | 143500 | 948377350 | 6860 | 6820 | 6860 | 6820 | 1202 |
| 263 | 20240808 | 143400 | 940152770 | 6810 | 6820 | 6820 | 6810 | 190 |
| 264 | 20240808 | 143300 | 938858840 | 6830 | 6820 | 6830 | 6820 | 488 |
| 265 | 20240808 | 143200 | 935530650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 266 | 20240808 | 143100 | 935530650 | 6830 | 6820 | 6830 | 6820 | 17 |
| 267 | 20240808 | 143000 | 935414660 | 6830 | 6810 | 6830 | 6800 | 1810 |
| 268 | 20240808 | 142900 | 923105890 | 6820 | 6820 | 6820 | 6820 | 30 |
| 269 | 20240808 | 142800 | 922901290 | 6830 | 6830 | 6830 | 6830 | 0 |
| 270 | 20240808 | 142700 | 922901290 | 6830 | 6810 | 6830 | 6800 | 586 |
| 271 | 20240808 | 142600 | 918909530 | 6840 | 6830 | 6840 | 6810 | 276 |
| 272 | 20240808 | 142500 | 917028850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 273 | 20240808 | 142400 | 917028850 | 6850 | 6850 | 6850 | 6850 | 1 |
| 274 | 20240808 | 142300 | 917022000 | 6830 | 6830 | 6850 | 6830 | 57 |
| 275 | 20240808 | 142200 | 916632670 | 6830 | 6830 | 6840 | 6830 | 1064 |
| 276 | 20240808 | 142100 | 909365530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 277 | 20240808 | 142000 | 909365530 | 6840 | 6850 | 6860 | 6840 | 146 |
| 278 | 20240808 | 141900 | 908366840 | 6860 | 6850 | 6860 | 6850 | 149 |
| 279 | 20240808 | 141800 | 907346160 | 6840 | 6870 | 6870 | 6840 | 852 |
| 280 | 20240808 | 141700 | 901501640 | 6870 | 6870 | 6870 | 6850 | 1314 |
| 281 | 20240808 | 141600 | 892483320 | 6860 | 6860 | 6870 | 6860 | 12 |
| 282 | 20240808 | 141500 | 892400970 | 6860 | 6860 | 6860 | 6860 | 94 |
| 283 | 20240808 | 141400 | 891756130 | 6860 | 6860 | 6860 | 6860 | 8 |
| 284 | 20240808 | 141300 | 891701250 | 6870 | 6870 | 6870 | 6870 | 0 |
| 285 | 20240808 | 141200 | 891701250 | 6870 | 6870 | 6870 | 6870 | 0 |
| 286 | 20240808 | 141100 | 891701250 | 6870 | 6870 | 6870 | 6870 | 0 |
| 287 | 20240808 | 141000 | 891701250 | 6870 | 6870 | 6870 | 6870 | 595 |
| 288 | 20240808 | 140900 | 887613600 | 6860 | 6860 | 6860 | 6860 | 0 |
| 289 | 20240808 | 140800 | 887613600 | 6860 | 6860 | 6860 | 6860 | 0 |
| 290 | 20240808 | 140700 | 887613600 | 6860 | 6860 | 6860 | 6860 | 0 |
| 291 | 20240808 | 140600 | 887613600 | 6860 | 6860 | 6860 | 6860 | 100 |
| 292 | 20240808 | 140500 | 886927600 | 6870 | 6870 | 6870 | 6870 | 312 |
| 293 | 20240808 | 140400 | 884784160 | 6880 | 6890 | 6890 | 6880 | 85 |
| 294 | 20240808 | 140300 | 884198570 | 6890 | 6880 | 6890 | 6880 | 1561 |
| 295 | 20240808 | 140200 | 873447520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 296 | 20240808 | 140100 | 873447520 | 6880 | 6870 | 6880 | 6870 | 236 |
| 297 | 20240808 | 140000 | 871824100 | 6870 | 6870 | 6870 | 6870 | 14 |
| 298 | 20240808 | 135900 | 871727920 | 6880 | 6870 | 6880 | 6870 | 266 |
| 299 | 20240808 | 135800 | 869898450 | 6870 | 6870 | 6870 | 6870 | 50 |
| 300 | 20240808 | 135700 | 869554950 | 6870 | 6870 | 6870 | 6870 | 201 |
| 301 | 20240808 | 135600 | 868174080 | 6860 | 6850 | 6860 | 6850 | 89 |
| 302 | 20240808 | 135500 | 867563560 | 6850 | 6850 | 6850 | 6850 | 1067 |
| 303 | 20240808 | 135400 | 860254610 | 6840 | 6840 | 6840 | 6840 | 33 |
| 304 | 20240808 | 135300 | 860028890 | 6830 | 6830 | 6830 | 6830 | 6 |
| 305 | 20240808 | 135200 | 859987910 | 6830 | 6830 | 6830 | 6830 | 0 |
| 306 | 20240808 | 135100 | 859987910 | 6830 | 6830 | 6830 | 6830 | 5 |
| 307 | 20240808 | 135000 | 859953760 | 6830 | 6830 | 6830 | 6830 | 30 |
| 308 | 20240808 | 134900 | 859748860 | 6840 | 6820 | 6840 | 6820 | 201 |
| 309 | 20240808 | 134800 | 858378020 | 6820 | 6820 | 6820 | 6820 | 131 |
| 310 | 20240808 | 134700 | 857484600 | 6830 | 6830 | 6830 | 6830 | 0 |
| 311 | 20240808 | 134600 | 857484600 | 6830 | 6830 | 6830 | 6830 | 0 |
| 312 | 20240808 | 134500 | 857484600 | 6830 | 6840 | 6840 | 6830 | 301 |
| 313 | 20240808 | 134400 | 855428750 | 6850 | 6840 | 6850 | 6840 | 431 |
| 314 | 20240808 | 134300 | 852476410 | 6850 | 6840 | 6850 | 6840 | 3 |
| 315 | 20240808 | 134200 | 852455870 | 6850 | 6840 | 6850 | 6840 | 15 |
| 316 | 20240808 | 134100 | 852353230 | 6850 | 6830 | 6850 | 6830 | 365 |
| 317 | 20240808 | 134000 | 849855450 | 6840 | 6820 | 6840 | 6820 | 11 |
| 318 | 20240808 | 133900 | 849780380 | 6820 | 6840 | 6840 | 6820 | 1050 |
| 319 | 20240808 | 133800 | 842618380 | 6840 | 6830 | 6840 | 6820 | 80 |
| 320 | 20240808 | 133700 | 842072180 | 6830 | 6830 | 6830 | 6830 | 151 |
| 321 | 20240808 | 133600 | 841040850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 322 | 20240808 | 133500 | 841040850 | 6850 | 6830 | 6850 | 6830 | 312 |
| 323 | 20240808 | 133400 | 838909870 | 6840 | 6840 | 6840 | 6840 | 0 |
| 324 | 20240808 | 133300 | 838909870 | 6840 | 6840 | 6840 | 6840 | 0 |
| 325 | 20240808 | 133200 | 838909870 | 6840 | 6850 | 6850 | 6840 | 8 |
| 326 | 20240808 | 133100 | 838855130 | 6850 | 6860 | 6860 | 6830 | 956 |
| 327 | 20240808 | 133000 | 832325600 | 6850 | 6850 | 6850 | 6850 | 80 |
| 328 | 20240808 | 132900 | 831777600 | 6830 | 6850 | 6850 | 6830 | 227 |
| 329 | 20240808 | 132800 | 830223390 | 6850 | 6850 | 6850 | 6850 | 1 |
| 330 | 20240808 | 132700 | 830216540 | 6860 | 6830 | 6860 | 6830 | 2871 |
| 331 | 20240808 | 132600 | 810590040 | 6840 | 6830 | 6840 | 6830 | 61 |
| 332 | 20240808 | 132500 | 810172810 | 6840 | 6830 | 6840 | 6830 | 836 |
| 333 | 20240808 | 132400 | 804457390 | 6840 | 6840 | 6840 | 6830 | 1770 |
| 334 | 20240808 | 132300 | 792350810 | 6840 | 6850 | 6850 | 6840 | 28 |
| 335 | 20240808 | 132200 | 792159260 | 6860 | 6870 | 6870 | 6860 | 11 |
| 336 | 20240808 | 132100 | 792083700 | 6870 | 6860 | 6880 | 6860 | 215 |
| 337 | 20240808 | 132000 | 790606530 | 6830 | 6860 | 6870 | 6830 | 657 |
| 338 | 20240808 | 131900 | 786113480 | 6860 | 6850 | 6860 | 6830 | 270 |
| 339 | 20240808 | 131800 | 784265340 | 6850 | 6870 | 6870 | 6850 | 52 |
| 340 | 20240808 | 131700 | 783908820 | 6870 | 6880 | 6890 | 6860 | 272 |
| 341 | 20240808 | 131600 | 782036930 | 6870 | 6850 | 6870 | 6850 | 165 |
| 342 | 20240808 | 131500 | 780904990 | 6860 | 6870 | 6880 | 6830 | 1816 |
| 343 | 20240808 | 131400 | 768467110 | 6880 | 6890 | 6900 | 6880 | 811 |
| 344 | 20240808 | 131300 | 762882020 | 6880 | 6910 | 6910 | 6860 | 1700 |
| 345 | 20240808 | 131200 | 751204630 | 6880 | 6910 | 6930 | 6870 | 2937 |
| 346 | 20240808 | 131100 | 730953080 | 6920 | 6840 | 6920 | 6840 | 4557 |
| 347 | 20240808 | 131000 | 699541290 | 6820 | 6830 | 6860 | 6800 | 3944 |
| 348 | 20240808 | 130900 | 672554540 | 6830 | 6820 | 6830 | 6820 | 1216 |
| 349 | 20240808 | 130800 | 664249310 | 6820 | 6820 | 6820 | 6820 | 424 |
| 350 | 20240808 | 130700 | 661357630 | 6830 | 6820 | 6830 | 6820 | 33 |
| 351 | 20240808 | 130600 | 661132560 | 6830 | 6820 | 6830 | 6820 | 48 |
| 352 | 20240808 | 130500 | 660804730 | 6830 | 6820 | 6830 | 6820 | 8 |
| 353 | 20240808 | 130400 | 660750140 | 6810 | 6810 | 6830 | 6810 | 970 |
| 354 | 20240808 | 130300 | 654125210 | 6810 | 6820 | 6820 | 6800 | 155 |
| 355 | 20240808 | 130200 | 653068950 | 6820 | 6820 | 6820 | 6820 | 71 |
| 356 | 20240808 | 130100 | 652584730 | 6820 | 6820 | 6820 | 6820 | 0 |
| 357 | 20240808 | 130000 | 652584730 | 6820 | 6820 | 6820 | 6820 | 126 |
| 358 | 20240808 | 125900 | 651725410 | 6820 | 6820 | 6820 | 6820 | 563 |
| 359 | 20240808 | 125800 | 647885750 | 6820 | 6810 | 6820 | 6810 | 707 |
| 360 | 20240808 | 125700 | 643066080 | 6810 | 6810 | 6810 | 6810 | 0 |
| 361 | 20240808 | 125600 | 643066080 | 6810 | 6800 | 6810 | 6800 | 63 |
| 362 | 20240808 | 125500 | 642637060 | 6820 | 6820 | 6820 | 6820 | 11 |
| 363 | 20240808 | 125400 | 642562040 | 6800 | 6820 | 6820 | 6800 | 10 |
| 364 | 20240808 | 125300 | 642494020 | 6810 | 6800 | 6810 | 6800 | 470 |
| 365 | 20240808 | 125200 | 639296020 | 6800 | 6810 | 6810 | 6800 | 150 |
| 366 | 20240808 | 125100 | 638274530 | 6820 | 6810 | 6820 | 6800 | 59 |
| 367 | 20240808 | 125000 | 637872500 | 6810 | 6810 | 6810 | 6810 | 150 |
| 368 | 20240808 | 124900 | 636851000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 369 | 20240808 | 124800 | 636851000 | 6810 | 6820 | 6820 | 6810 | 1235 |
| 370 | 20240808 | 124700 | 628429370 | 6820 | 6820 | 6820 | 6820 | 187 |
| 371 | 20240808 | 124600 | 627154030 | 6820 | 6830 | 6830 | 6820 | 83 |
| 372 | 20240808 | 124500 | 626587150 | 6830 | 6840 | 6840 | 6830 | 1011 |
| 373 | 20240808 | 124400 | 619675590 | 6840 | 6830 | 6840 | 6830 | 62 |
| 374 | 20240808 | 124300 | 619251530 | 6840 | 6840 | 6840 | 6840 | 510 |
| 375 | 20240808 | 124200 | 615763130 | 6840 | 6840 | 6840 | 6840 | 1339 |
| 376 | 20240808 | 124100 | 606604370 | 6830 | 6830 | 6830 | 6830 | 544 |
| 377 | 20240808 | 124000 | 602888850 | 6830 | 6830 | 6830 | 6830 | 146 |
| 378 | 20240808 | 123900 | 601891670 | 6830 | 6840 | 6840 | 6820 | 1463 |
| 379 | 20240808 | 123800 | 591889080 | 6830 | 6830 | 6830 | 6830 | 528 |
| 380 | 20240808 | 123700 | 588282840 | 6830 | 6810 | 6830 | 6810 | 658 |
| 381 | 20240808 | 123600 | 583793590 | 6810 | 6810 | 6820 | 6810 | 497 |
| 382 | 20240808 | 123500 | 580409010 | 6810 | 6810 | 6810 | 6810 | 501 |
| 383 | 20240808 | 123400 | 576997200 | 6810 | 6810 | 6810 | 6810 | 25 |
| 384 | 20240808 | 123300 | 576826950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 385 | 20240808 | 123200 | 576826950 | 6810 | 6810 | 6810 | 6810 | 300 |
| 386 | 20240808 | 123100 | 574783950 | 6820 | 6810 | 6820 | 6810 | 208 |
| 387 | 20240808 | 123000 | 573367270 | 6810 | 6810 | 6820 | 6780 | 1651 |
| 388 | 20240808 | 122900 | 562162160 | 6810 | 6810 | 6810 | 6810 | 53 |
| 389 | 20240808 | 122800 | 561801230 | 6820 | 6810 | 6820 | 6810 | 4 |
| 390 | 20240808 | 122700 | 561773980 | 6810 | 6820 | 6820 | 6810 | 4 |
| 391 | 20240808 | 122600 | 561746710 | 6820 | 6820 | 6830 | 6820 | 548 |
| 392 | 20240808 | 122500 | 558008910 | 6830 | 6800 | 6830 | 6800 | 1635 |
| 393 | 20240808 | 122400 | 546866010 | 6810 | 6810 | 6810 | 6810 | 6 |
| 394 | 20240808 | 122300 | 546825150 | 6820 | 6810 | 6820 | 6790 | 262 |
| 395 | 20240808 | 122200 | 545042710 | 6810 | 6810 | 6810 | 6810 | 0 |
| 396 | 20240808 | 122100 | 545042710 | 6810 | 6810 | 6810 | 6810 | 0 |
| 397 | 20240808 | 122000 | 545042710 | 6810 | 6810 | 6810 | 6810 | 42 |
| 398 | 20240808 | 121900 | 544756690 | 6810 | 6820 | 6820 | 6800 | 342 |
| 399 | 20240808 | 121800 | 542426080 | 6810 | 6800 | 6810 | 6800 | 842 |
| 400 | 20240808 | 121700 | 536697280 | 6790 | 6790 | 6790 | 6790 | 0 |
| 401 | 20240808 | 121600 | 536697280 | 6790 | 6790 | 6790 | 6790 | 0 |
| 402 | 20240808 | 121500 | 536697280 | 6790 | 6790 | 6790 | 6790 | 37 |
| 403 | 20240808 | 121400 | 536446050 | 6790 | 6790 | 6790 | 6790 | 22 |
| 404 | 20240808 | 121300 | 536296670 | 6790 | 6800 | 6800 | 6790 | 2 |
| 405 | 20240808 | 121200 | 536283080 | 6800 | 6800 | 6800 | 6800 | 113 |
| 406 | 20240808 | 121100 | 535514680 | 6780 | 6780 | 6780 | 6780 | 0 |
| 407 | 20240808 | 121000 | 535514680 | 6780 | 6780 | 6780 | 6780 | 160 |
| 408 | 20240808 | 120900 | 534429880 | 6780 | 6780 | 6780 | 6780 | 61 |
| 409 | 20240808 | 120800 | 534016300 | 6790 | 6800 | 6800 | 6790 | 204 |
| 410 | 20240808 | 120700 | 532631130 | 6810 | 6810 | 6810 | 6810 | 0 |
| 411 | 20240808 | 120600 | 532631130 | 6810 | 6810 | 6810 | 6780 | 32 |
| 412 | 20240808 | 120500 | 532414110 | 6800 | 6800 | 6800 | 6800 | 0 |
| 413 | 20240808 | 120400 | 532414110 | 6800 | 6790 | 6800 | 6780 | 1024 |
| 414 | 20240808 | 120300 | 525453220 | 6790 | 6770 | 6790 | 6770 | 3534 |
| 415 | 20240808 | 120200 | 501504390 | 6750 | 6750 | 6750 | 6750 | 0 |
| 416 | 20240808 | 120100 | 501504390 | 6750 | 6750 | 6750 | 6750 | 423 |
| 417 | 20240808 | 120000 | 498649140 | 6750 | 6770 | 6770 | 6750 | 304 |
| 418 | 20240808 | 115900 | 496593060 | 6750 | 6770 | 6770 | 6750 | 102 |
| 419 | 20240808 | 115800 | 495904530 | 6760 | 6770 | 6770 | 6760 | 1049 |
| 420 | 20240808 | 115700 | 488802910 | 6750 | 6750 | 6750 | 6750 | 0 |
| 421 | 20240808 | 115600 | 488802910 | 6750 | 6750 | 6750 | 6750 | 0 |
| 422 | 20240808 | 115500 | 488802910 | 6750 | 6750 | 6750 | 6750 | 1 |
| 423 | 20240808 | 115400 | 488796160 | 6760 | 6770 | 6770 | 6760 | 1500 |
| 424 | 20240808 | 115300 | 478656100 | 6770 | 6770 | 6770 | 6770 | 204 |
| 425 | 20240808 | 115200 | 477275020 | 6760 | 6760 | 6760 | 6760 | 2 |
| 426 | 20240808 | 115100 | 477261500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 427 | 20240808 | 115000 | 477261500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 428 | 20240808 | 114900 | 477261500 | 6770 | 6770 | 6770 | 6770 | 1 |
| 429 | 20240808 | 114800 | 477254730 | 6770 | 6760 | 6770 | 6760 | 474 |
| 430 | 20240808 | 114700 | 474050480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 431 | 20240808 | 114600 | 474050480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 432 | 20240808 | 114500 | 474050480 | 6760 | 6760 | 6760 | 6760 | 100 |
| 433 | 20240808 | 114400 | 473374480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 434 | 20240808 | 114300 | 473374480 | 6760 | 6760 | 6760 | 6760 | 1 |
| 435 | 20240808 | 114200 | 473367720 | 6760 | 6760 | 6760 | 6760 | 1 |
| 436 | 20240808 | 114100 | 473360960 | 6770 | 6770 | 6770 | 6770 | 254 |
| 437 | 20240808 | 114000 | 471641380 | 6760 | 6760 | 6760 | 6760 | 114 |
| 438 | 20240808 | 113900 | 470870740 | 6760 | 6770 | 6770 | 6760 | 1135 |
| 439 | 20240808 | 113800 | 463196810 | 6770 | 6770 | 6770 | 6770 | 112 |
| 440 | 20240808 | 113700 | 462438570 | 6770 | 6770 | 6770 | 6770 | 1322 |
| 441 | 20240808 | 113600 | 453488630 | 6770 | 6770 | 6770 | 6770 | 204 |
| 442 | 20240808 | 113500 | 452107550 | 6770 | 6770 | 6770 | 6770 | 0 |
| 443 | 20240808 | 113400 | 452107550 | 6770 | 6770 | 6770 | 6770 | 0 |
| 444 | 20240808 | 113300 | 452107550 | 6770 | 6760 | 6770 | 6750 | 1319 |
| 445 | 20240808 | 113200 | 443180140 | 6760 | 6760 | 6760 | 6760 | 0 |
| 446 | 20240808 | 113100 | 443180140 | 6760 | 6760 | 6760 | 6760 | 25 |
| 447 | 20240808 | 113000 | 443011140 | 6760 | 6760 | 6760 | 6760 | 10 |
| 448 | 20240808 | 112900 | 442943540 | 6770 | 6770 | 6770 | 6770 | 5 |
| 449 | 20240808 | 112800 | 442909690 | 6770 | 6770 | 6770 | 6770 | 0 |
| 450 | 20240808 | 112700 | 442909690 | 6770 | 6770 | 6770 | 6770 | 0 |
| 451 | 20240808 | 112600 | 442909690 | 6770 | 6780 | 6780 | 6770 | 214 |
| 452 | 20240808 | 112500 | 441460900 | 6770 | 6770 | 6780 | 6770 | 1850 |
| 453 | 20240808 | 112400 | 428935880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 454 | 20240808 | 112300 | 428935880 | 6770 | 6770 | 6770 | 6760 | 440 |
| 455 | 20240808 | 112200 | 425957090 | 6770 | 6760 | 6770 | 6760 | 184 |
| 456 | 20240808 | 112100 | 424712870 | 6760 | 6730 | 6760 | 6730 | 4641 |
| 457 | 20240808 | 112000 | 393389480 | 6730 | 6730 | 6730 | 6730 | 0 |
| 458 | 20240808 | 111900 | 393389480 | 6730 | 6730 | 6730 | 6730 | 206 |
| 459 | 20240808 | 111800 | 392003100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 460 | 20240808 | 111700 | 392003100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 461 | 20240808 | 111600 | 392003100 | 6720 | 6710 | 6730 | 6710 | 1262 |
| 462 | 20240808 | 111500 | 383516070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 463 | 20240808 | 111400 | 383516070 | 6720 | 6700 | 6720 | 6700 | 901 |
| 464 | 20240808 | 111300 | 377479350 | 6710 | 6710 | 6710 | 6710 | 0 |
| 465 | 20240808 | 111200 | 377479350 | 6710 | 6710 | 6710 | 6710 | 242 |
| 466 | 20240808 | 111100 | 375855530 | 6710 | 6710 | 6710 | 6710 | 0 |
| 467 | 20240808 | 111000 | 375855530 | 6710 | 6710 | 6710 | 6710 | 10 |
| 468 | 20240808 | 110900 | 375788430 | 6710 | 6710 | 6710 | 6710 | 1 |
| 469 | 20240808 | 110800 | 375781720 | 6710 | 6710 | 6710 | 6710 | 0 |
| 470 | 20240808 | 110700 | 375781720 | 6710 | 6710 | 6710 | 6710 | 0 |
| 471 | 20240808 | 110600 | 375781720 | 6710 | 6710 | 6710 | 6710 | 0 |
| 472 | 20240808 | 110500 | 375781720 | 6710 | 6710 | 6710 | 6710 | 50 |
| 473 | 20240808 | 110400 | 375446220 | 6720 | 6720 | 6720 | 6720 | 0 |
| 474 | 20240808 | 110300 | 375446220 | 6720 | 6720 | 6720 | 6720 | 34 |
| 475 | 20240808 | 110200 | 375217740 | 6720 | 6730 | 6730 | 6720 | 22 |
| 476 | 20240808 | 110100 | 375069890 | 6730 | 6730 | 6730 | 6730 | 0 |
| 477 | 20240808 | 110000 | 375069890 | 6730 | 6730 | 6730 | 6730 | 205 |
| 478 | 20240808 | 105900 | 373690240 | 6730 | 6730 | 6730 | 6730 | 320 |
| 479 | 20240808 | 105800 | 371536640 | 6730 | 6730 | 6730 | 6730 | 0 |
| 480 | 20240808 | 105700 | 371536640 | 6730 | 6720 | 6730 | 6720 | 290 |
| 481 | 20240808 | 105600 | 369585790 | 6710 | 6710 | 6710 | 6710 | 0 |
| 482 | 20240808 | 105500 | 369585790 | 6710 | 6710 | 6710 | 6710 | 1 |
| 483 | 20240808 | 105400 | 369579080 | 6710 | 6710 | 6710 | 6710 | 0 |
| 484 | 20240808 | 105300 | 369579080 | 6710 | 6720 | 6720 | 6710 | 41 |
| 485 | 20240808 | 105200 | 369303960 | 6700 | 6710 | 6710 | 6700 | 76 |
| 486 | 20240808 | 105100 | 368794750 | 6730 | 6700 | 6730 | 6700 | 244 |
| 487 | 20240808 | 105000 | 367157460 | 6700 | 6720 | 6720 | 6700 | 2000 |
| 488 | 20240808 | 104900 | 353755030 | 6730 | 6720 | 6730 | 6720 | 12 |
| 489 | 20240808 | 104800 | 353674380 | 6720 | 6720 | 6720 | 6720 | 8 |
| 490 | 20240808 | 104700 | 353620620 | 6720 | 6730 | 6730 | 6720 | 21 |
| 491 | 20240808 | 104600 | 353479490 | 6720 | 6720 | 6720 | 6720 | 240 |
| 492 | 20240808 | 104500 | 351866690 | 6710 | 6710 | 6710 | 6710 | 3 |
| 493 | 20240808 | 104400 | 351846560 | 6710 | 6710 | 6710 | 6710 | 12 |
| 494 | 20240808 | 104300 | 351766040 | 6720 | 6720 | 6720 | 6690 | 986 |
| 495 | 20240808 | 104200 | 345144570 | 6710 | 6700 | 6710 | 6690 | 329 |
| 496 | 20240808 | 104100 | 342937380 | 6700 | 6700 | 6700 | 6700 | 0 |
| 497 | 20240808 | 104000 | 342937380 | 6700 | 6700 | 6700 | 6700 | 10 |
| 498 | 20240808 | 103900 | 342870380 | 6700 | 6700 | 6700 | 6700 | 22 |
| 499 | 20240808 | 103800 | 342722980 | 6700 | 6700 | 6700 | 6700 | 0 |
| 500 | 20240808 | 103700 | 342722980 | 6700 | 6700 | 6700 | 6700 | 0 |
| 501 | 20240808 | 103600 | 342722980 | 6700 | 6700 | 6700 | 6700 | 0 |
| 502 | 20240808 | 103500 | 342722980 | 6700 | 6700 | 6700 | 6700 | 0 |
| 503 | 20240808 | 103400 | 342722980 | 6700 | 6700 | 6700 | 6700 | 29 |
| 504 | 20240808 | 103300 | 342528680 | 6700 | 6700 | 6700 | 6700 | 0 |
| 505 | 20240808 | 103200 | 342528680 | 6700 | 6700 | 6700 | 6700 | 0 |
| 506 | 20240808 | 103100 | 342528680 | 6700 | 6700 | 6700 | 6700 | 2 |
| 507 | 20240808 | 103000 | 342515280 | 6700 | 6710 | 6710 | 6700 | 942 |
| 508 | 20240808 | 102900 | 336194670 | 6710 | 6710 | 6710 | 6710 | 52 |
| 509 | 20240808 | 102800 | 335845750 | 6710 | 6720 | 6720 | 6710 | 266 |
| 510 | 20240808 | 102700 | 334058330 | 6720 | 6700 | 6720 | 6700 | 210 |
| 511 | 20240808 | 102600 | 332647160 | 6720 | 6710 | 6720 | 6710 | 6743 |
| 512 | 20240808 | 102500 | 287389710 | 6710 | 6710 | 6710 | 6710 | 0 |
| 513 | 20240808 | 102400 | 287389710 | 6710 | 6700 | 6710 | 6700 | 14 |
| 514 | 20240808 | 102300 | 287295900 | 6710 | 6700 | 6710 | 6700 | 1901 |
| 515 | 20240808 | 102200 | 274542190 | 6700 | 6700 | 6700 | 6700 | 0 |
| 516 | 20240808 | 102100 | 274542190 | 6700 | 6700 | 6700 | 6700 | 283 |
| 517 | 20240808 | 102000 | 272646090 | 6700 | 6700 | 6700 | 6700 | 0 |
| 518 | 20240808 | 101900 | 272646090 | 6700 | 6700 | 6700 | 6700 | 1 |
| 519 | 20240808 | 101800 | 272639390 | 6700 | 6700 | 6700 | 6700 | 0 |
| 520 | 20240808 | 101700 | 272639390 | 6700 | 6690 | 6700 | 6690 | 14 |
| 521 | 20240808 | 101600 | 272545710 | 6690 | 6700 | 6700 | 6690 | 10 |
| 522 | 20240808 | 101500 | 272478770 | 6690 | 6690 | 6690 | 6690 | 227 |
| 523 | 20240808 | 101400 | 270960140 | 6690 | 6690 | 6690 | 6690 | 5 |
| 524 | 20240808 | 101300 | 270926690 | 6690 | 6690 | 6690 | 6690 | 175 |
| 525 | 20240808 | 101200 | 269755940 | 6690 | 6690 | 6690 | 6690 | 0 |
| 526 | 20240808 | 101100 | 269755940 | 6690 | 6690 | 6690 | 6690 | 50 |
| 527 | 20240808 | 101000 | 269421440 | 6710 | 6710 | 6710 | 6710 | 0 |
| 528 | 20240808 | 100900 | 269421440 | 6710 | 6700 | 6710 | 6690 | 4 |
| 529 | 20240808 | 100800 | 269394630 | 6710 | 6710 | 6710 | 6710 | 0 |
| 530 | 20240808 | 100700 | 269394630 | 6710 | 6720 | 6720 | 6690 | 363 |
| 531 | 20240808 | 100600 | 266959730 | 6710 | 6710 | 6710 | 6710 | 0 |
| 532 | 20240808 | 100500 | 266959730 | 6710 | 6720 | 6720 | 6710 | 3 |
| 533 | 20240808 | 100400 | 266939590 | 6720 | 6720 | 6720 | 6720 | 202 |
| 534 | 20240808 | 100300 | 265582150 | 6720 | 6710 | 6720 | 6700 | 4 |
| 535 | 20240808 | 100200 | 265555310 | 6720 | 6710 | 6720 | 6700 | 2718 |
| 536 | 20240808 | 100100 | 247310890 | 6710 | 6680 | 6710 | 6680 | 1055 |
| 537 | 20240808 | 100000 | 240252520 | 6690 | 6690 | 6690 | 6690 | 83 |
| 538 | 20240808 | 095900 | 239697250 | 6690 | 6710 | 6710 | 6690 | 655 |
| 539 | 20240808 | 095800 | 235315100 | 6710 | 6710 | 6710 | 6710 | 3 |
| 540 | 20240808 | 095700 | 235294970 | 6690 | 6690 | 6690 | 6690 | 0 |
| 541 | 20240808 | 095600 | 235294970 | 6690 | 6700 | 6710 | 6690 | 298 |
| 542 | 20240808 | 095500 | 233297030 | 6700 | 6690 | 6700 | 6660 | 230 |
| 543 | 20240808 | 095400 | 231758350 | 6690 | 6690 | 6690 | 6690 | 6 |
| 544 | 20240808 | 095300 | 231718210 | 6680 | 6670 | 6690 | 6670 | 246 |
| 545 | 20240808 | 095200 | 230074920 | 6660 | 6680 | 6680 | 6650 | 4509 |
| 546 | 20240808 | 095100 | 200063550 | 6700 | 6680 | 6700 | 6680 | 873 |
| 547 | 20240808 | 095000 | 194220010 | 6680 | 6670 | 6680 | 6670 | 22 |
| 548 | 20240808 | 094900 | 194073060 | 6660 | 6680 | 6680 | 6660 | 114 |
| 549 | 20240808 | 094800 | 193313120 | 6680 | 6680 | 6680 | 6680 | 264 |
| 550 | 20240808 | 094700 | 191549600 | 6680 | 6680 | 6680 | 6680 | 0 |
| 551 | 20240808 | 094600 | 191549600 | 6680 | 6680 | 6680 | 6680 | 1337 |
| 552 | 20240808 | 094500 | 182618440 | 6710 | 6710 | 6710 | 6710 | 0 |
| 553 | 20240808 | 094400 | 182618440 | 6710 | 6710 | 6710 | 6710 | 2 |
| 554 | 20240808 | 094300 | 182605020 | 6710 | 6710 | 6710 | 6710 | 0 |
| 555 | 20240808 | 094200 | 182605020 | 6710 | 6700 | 6710 | 6680 | 1230 |
| 556 | 20240808 | 094100 | 174383550 | 6690 | 6730 | 6730 | 6690 | 1050 |
| 557 | 20240808 | 094000 | 167346530 | 6710 | 6710 | 6710 | 6710 | 2 |
| 558 | 20240808 | 093900 | 167333110 | 6710 | 6710 | 6710 | 6710 | 1 |
| 559 | 20240808 | 093800 | 167326400 | 6730 | 6720 | 6730 | 6710 | 23 |
| 560 | 20240808 | 093700 | 167171930 | 6740 | 6740 | 6740 | 6740 | 0 |
| 561 | 20240808 | 093600 | 167171930 | 6740 | 6740 | 6740 | 6740 | 0 |
| 562 | 20240808 | 093500 | 167171930 | 6740 | 6730 | 6740 | 6710 | 1274 |
| 563 | 20240808 | 093400 | 158615740 | 6720 | 6720 | 6750 | 6720 | 1211 |
| 564 | 20240808 | 093300 | 150442770 | 6720 | 6740 | 6740 | 6720 | 132 |
| 565 | 20240808 | 093200 | 149553230 | 6740 | 6740 | 6750 | 6740 | 30 |
| 566 | 20240808 | 093100 | 149350860 | 6740 | 6730 | 6740 | 6730 | 1429 |
| 567 | 20240808 | 093000 | 139725750 | 6730 | 6730 | 6730 | 6730 | 347 |
| 568 | 20240808 | 092900 | 137390440 | 6730 | 6730 | 6730 | 6730 | 550 |
| 569 | 20240808 | 092800 | 133688940 | 6730 | 6710 | 6730 | 6710 | 160 |
| 570 | 20240808 | 092700 | 132615320 | 6730 | 6730 | 6730 | 6730 | 1 |
| 571 | 20240808 | 092600 | 132608590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 572 | 20240808 | 092500 | 132608590 | 6720 | 6710 | 6720 | 6710 | 1818 |
| 573 | 20240808 | 092400 | 120400420 | 6720 | 6720 | 6720 | 6720 | 315 |
| 574 | 20240808 | 092300 | 118283620 | 6730 | 6720 | 6730 | 6720 | 20 |
| 575 | 20240808 | 092200 | 118149120 | 6720 | 6730 | 6730 | 6720 | 439 |
| 576 | 20240808 | 092100 | 115196660 | 6730 | 6730 | 6740 | 6710 | 204 |
| 577 | 20240808 | 092000 | 113824010 | 6720 | 6710 | 6720 | 6710 | 283 |
| 578 | 20240808 | 091900 | 111922430 | 6710 | 6690 | 6720 | 6690 | 1637 |
| 579 | 20240808 | 091800 | 100954080 | 6690 | 6700 | 6700 | 6690 | 275 |
| 580 | 20240808 | 091700 | 99114320 | 6690 | 6690 | 6700 | 6680 | 1196 |
| 581 | 20240808 | 091600 | 91106280 | 6680 | 6670 | 6700 | 6670 | 1615 |
| 582 | 20240808 | 091500 | 80309130 | 6670 | 6660 | 6670 | 6660 | 287 |
| 583 | 20240808 | 091400 | 78394850 | 6670 | 6660 | 6670 | 6660 | 388 |
| 584 | 20240808 | 091300 | 75806920 | 6660 | 6660 | 6670 | 6660 | 106 |
| 585 | 20240808 | 091200 | 75100950 | 6670 | 6650 | 6670 | 6640 | 10 |
| 586 | 20240808 | 091100 | 75034370 | 6650 | 6660 | 6670 | 6650 | 745 |
| 587 | 20240808 | 091000 | 70078660 | 6670 | 6670 | 6680 | 6670 | 11 |
| 588 | 20240808 | 090900 | 70005280 | 6680 | 6660 | 6680 | 6660 | 346 |
| 589 | 20240808 | 090800 | 67700210 | 6660 | 6650 | 6660 | 6650 | 926 |
| 590 | 20240808 | 090700 | 61542260 | 6650 | 6650 | 6650 | 6640 | 62 |
| 591 | 20240808 | 090600 | 61130460 | 6640 | 6640 | 6660 | 6630 | 784 |
| 592 | 20240808 | 090500 | 55920350 | 6610 | 6620 | 6620 | 6610 | 31 |
| 593 | 20240808 | 090400 | 55715230 | 6610 | 6610 | 6620 | 6610 | 246 |
| 594 | 20240808 | 090300 | 54087760 | 6600 | 6580 | 6600 | 6580 | 552 |
| 595 | 20240808 | 090200 | 50448740 | 6550 | 6530 | 6550 | 6510 | 906 |
| 596 | 20240808 | 090100 | 44523060 | 6530 | 6560 | 6560 | 6500 | 796 |
| 597 | 20240808 | 090000 | 39323800 | 6570 | 6500 | 6610 | 6500 | 6041 |