29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 184300 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 6808 |
| 3 | 20240805 | 184200 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 4 | 20240805 | 184100 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 5 | 20240805 | 184000 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 6 | 20240805 | 183900 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 7 | 20240805 | 183800 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 8 | 20240805 | 183700 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 9 | 20240805 | 183600 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 10 | 20240805 | 183500 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 11 | 20240805 | 183400 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 12 | 20240805 | 183300 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 13 | 20240805 | 183200 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 14 | 20240805 | 183100 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 15 | 20240805 | 183000 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 16 | 20240805 | 182900 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 17 | 20240805 | 182800 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 18 | 20240805 | 182700 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 19 | 20240805 | 182600 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 20 | 20240805 | 182500 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 21 | 20240805 | 182400 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 22 | 20240805 | 182300 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 23 | 20240805 | 182200 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 24 | 20240805 | 182100 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 25 | 20240805 | 182000 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 26 | 20240805 | 181900 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 27 | 20240805 | 181800 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 28 | 20240805 | 181700 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 29 | 20240805 | 181600 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 30 | 20240805 | 181500 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 31 | 20240805 | 181400 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 32 | 20240805 | 181300 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 6808 |
| 33 | 20240805 | 181200 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 34 | 20240805 | 181100 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 35 | 20240805 | 181000 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 36 | 20240805 | 180900 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 37 | 20240805 | 180800 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 38 | 20240805 | 180700 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 39 | 20240805 | 180600 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 40 | 20240805 | 180500 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 41 | 20240805 | 180400 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 42 | 20240805 | 180300 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 43 | 20240805 | 180200 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 44 | 20240805 | 180100 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 45 | 20240805 | 180000 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 46 | 20240805 | 175900 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 47 | 20240805 | 175800 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 48 | 20240805 | 175700 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 49 | 20240805 | 175600 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 50 | 20240805 | 175500 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 51 | 20240805 | 175400 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 52 | 20240805 | 175300 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 53 | 20240805 | 175200 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 54 | 20240805 | 175100 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 55 | 20240805 | 175000 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 56 | 20240805 | 174900 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 57 | 20240805 | 174800 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 58 | 20240805 | 174700 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 59 | 20240805 | 174600 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 60 | 20240805 | 174500 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 61 | 20240805 | 174400 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 62 | 20240805 | 174300 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 6808 |
| 63 | 20240805 | 174200 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 64 | 20240805 | 174100 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 65 | 20240805 | 174000 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 66 | 20240805 | 173900 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 67 | 20240805 | 173800 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 68 | 20240805 | 173700 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 69 | 20240805 | 173600 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 70 | 20240805 | 173500 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 71 | 20240805 | 173400 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 72 | 20240805 | 173300 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 73 | 20240805 | 173200 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 74 | 20240805 | 173100 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 75 | 20240805 | 173000 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 76 | 20240805 | 172900 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 77 | 20240805 | 172800 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 78 | 20240805 | 172700 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 79 | 20240805 | 172600 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 80 | 20240805 | 172500 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 81 | 20240805 | 172400 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 82 | 20240805 | 172300 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 83 | 20240805 | 172200 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 84 | 20240805 | 172100 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 85 | 20240805 | 172000 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 86 | 20240805 | 171900 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 87 | 20240805 | 171800 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 88 | 20240805 | 171700 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 89 | 20240805 | 171600 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 90 | 20240805 | 171500 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 91 | 20240805 | 171400 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 92 | 20240805 | 171300 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 6808 |
| 93 | 20240805 | 171200 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 94 | 20240805 | 171100 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 95 | 20240805 | 171000 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 96 | 20240805 | 170900 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 97 | 20240805 | 170800 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 98 | 20240805 | 170700 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 99 | 20240805 | 170600 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 100 | 20240805 | 170500 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 101 | 20240805 | 170400 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 102 | 20240805 | 170300 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 103 | 20240805 | 170200 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 104 | 20240805 | 170100 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 105 | 20240805 | 170000 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 106 | 20240805 | 165900 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 107 | 20240805 | 165800 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 108 | 20240805 | 165700 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 109 | 20240805 | 165600 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 110 | 20240805 | 165500 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 111 | 20240805 | 165400 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 112 | 20240805 | 165300 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 113 | 20240805 | 165200 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 114 | 20240805 | 165100 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 115 | 20240805 | 165000 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 116 | 20240805 | 164900 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 117 | 20240805 | 164800 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 118 | 20240805 | 164700 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 119 | 20240805 | 164600 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 120 | 20240805 | 164500 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 121 | 20240805 | 164400 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 122 | 20240805 | 164300 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 6808 |
| 123 | 20240805 | 164200 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 124 | 20240805 | 164100 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 125 | 20240805 | 164000 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 126 | 20240805 | 163900 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 127 | 20240805 | 163800 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 128 | 20240805 | 163700 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 129 | 20240805 | 163600 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 130 | 20240805 | 163500 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 131 | 20240805 | 163400 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 132 | 20240805 | 163300 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 133 | 20240805 | 163200 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 134 | 20240805 | 163100 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 135 | 20240805 | 163000 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 136 | 20240805 | 162900 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 137 | 20240805 | 162800 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 138 | 20240805 | 162700 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 139 | 20240805 | 162600 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 140 | 20240805 | 162500 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 141 | 20240805 | 162400 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 142 | 20240805 | 162300 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 143 | 20240805 | 162200 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 144 | 20240805 | 162100 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 145 | 20240805 | 162000 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 146 | 20240805 | 161900 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 147 | 20240805 | 161800 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 148 | 20240805 | 161700 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 149 | 20240805 | 161600 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 150 | 20240805 | 161500 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 151 | 20240805 | 161400 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 152 | 20240805 | 161300 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 6808 |
| 153 | 20240805 | 161200 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 154 | 20240805 | 161100 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 155 | 20240805 | 161000 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 156 | 20240805 | 160900 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 157 | 20240805 | 160800 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 158 | 20240805 | 160700 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 159 | 20240805 | 160600 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 160 | 20240805 | 160500 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 161 | 20240805 | 160400 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 162 | 20240805 | 160300 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 163 | 20240805 | 160200 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 164 | 20240805 | 160100 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 165 | 20240805 | 160000 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 166 | 20240805 | 155900 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 167 | 20240805 | 155800 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 168 | 20240805 | 155700 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 169 | 20240805 | 155600 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 170 | 20240805 | 155500 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 171 | 20240805 | 155400 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 172 | 20240805 | 155300 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 173 | 20240805 | 155200 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 174 | 20240805 | 155100 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 175 | 20240805 | 155000 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 176 | 20240805 | 154900 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 177 | 20240805 | 154800 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 178 | 20240805 | 154700 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 179 | 20240805 | 154600 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 180 | 20240805 | 154500 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 181 | 20240805 | 154400 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 182 | 20240805 | 154300 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 6808 |
| 183 | 20240805 | 154200 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 184 | 20240805 | 154100 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 185 | 20240805 | 154000 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 186 | 20240805 | 153900 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 187 | 20240805 | 153800 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 188 | 20240805 | 153700 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 189 | 20240805 | 153600 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 190 | 20240805 | 153500 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 191 | 20240805 | 153400 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 192 | 20240805 | 153300 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 193 | 20240805 | 153200 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 194 | 20240805 | 153100 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 0 |
| 195 | 20240805 | 153000 | 2686015880 | 6160 | 6160 | 6160 | 6160 | 6808 |
| 196 | 20240805 | 152900 | 2644078600 | 6140 | 6140 | 6140 | 6140 | 0 |
| 197 | 20240805 | 152800 | 2644078600 | 6140 | 6140 | 6140 | 6140 | 0 |
| 198 | 20240805 | 152700 | 2644078600 | 6140 | 6140 | 6140 | 6140 | 0 |
| 199 | 20240805 | 152600 | 2644078600 | 6140 | 6140 | 6140 | 6140 | 0 |
| 200 | 20240805 | 152500 | 2644078600 | 6140 | 6140 | 6140 | 6140 | 0 |
| 201 | 20240805 | 152400 | 2644078600 | 6140 | 6140 | 6140 | 6140 | 0 |
| 202 | 20240805 | 152300 | 2644078600 | 6140 | 6140 | 6140 | 6140 | 0 |
| 203 | 20240805 | 152200 | 2644078600 | 6140 | 6140 | 6140 | 6140 | 0 |
| 204 | 20240805 | 152100 | 2644078600 | 6140 | 6140 | 6140 | 6140 | 0 |
| 205 | 20240805 | 152000 | 2644078600 | 6140 | 6140 | 6140 | 6140 | 0 |
| 206 | 20240805 | 151900 | 2644078600 | 6140 | 6130 | 6150 | 6100 | 1228 |
| 207 | 20240805 | 151800 | 2636552930 | 6140 | 6180 | 6180 | 6110 | 823 |
| 208 | 20240805 | 151700 | 2631511790 | 6120 | 6100 | 6180 | 6090 | 811 |
| 209 | 20240805 | 151600 | 2626561700 | 6100 | 6100 | 6150 | 6060 | 8613 |
| 210 | 20240805 | 151500 | 2574077350 | 6100 | 6030 | 6120 | 6020 | 3670 |
| 211 | 20240805 | 151400 | 2551775610 | 6050 | 6000 | 6050 | 5950 | 3757 |
| 212 | 20240805 | 151300 | 2529330220 | 6000 | 6050 | 6130 | 6000 | 1938 |
| 213 | 20240805 | 151200 | 2517674810 | 6030 | 6000 | 6050 | 5950 | 2187 |
| 214 | 20240805 | 151100 | 2504526770 | 6000 | 6050 | 6070 | 6000 | 7256 |
| 215 | 20240805 | 151000 | 2460917640 | 6050 | 6050 | 6070 | 6050 | 2802 |
| 216 | 20240805 | 150900 | 2443917540 | 6070 | 6100 | 6100 | 6060 | 2002 |
| 217 | 20240805 | 150800 | 2431750830 | 6090 | 6140 | 6140 | 6080 | 1470 |
| 218 | 20240805 | 150700 | 2422792650 | 6140 | 6120 | 6150 | 6090 | 2024 |
| 219 | 20240805 | 150600 | 2410430850 | 6100 | 6150 | 6180 | 6100 | 3106 |
| 220 | 20240805 | 150500 | 2391413430 | 6120 | 6210 | 6210 | 6120 | 5446 |
| 221 | 20240805 | 150400 | 2357693480 | 6210 | 6270 | 6270 | 6210 | 248 |
| 222 | 20240805 | 150300 | 2356143680 | 6210 | 6300 | 6300 | 6210 | 206 |
| 223 | 20240805 | 150200 | 2354860130 | 6300 | 6240 | 6300 | 6240 | 7954 |
| 224 | 20240805 | 150100 | 2304889120 | 6240 | 6140 | 6250 | 6140 | 5998 |
| 225 | 20240805 | 150000 | 2267640030 | 6140 | 6170 | 6170 | 6120 | 177 |
| 226 | 20240805 | 145900 | 2266552670 | 6190 | 6090 | 6200 | 6090 | 2221 |
| 227 | 20240805 | 145800 | 2252805240 | 6300 | 5980 | 6300 | 5980 | 1979 |
| 228 | 20240805 | 145700 | 2240738840 | 5980 | 5900 | 5980 | 5860 | 7399 |
| 229 | 20240805 | 145600 | 2197187340 | 5920 | 5780 | 5920 | 5750 | 2272 |
| 230 | 20240805 | 145500 | 2183899110 | 5780 | 5780 | 5860 | 5780 | 3202 |
| 231 | 20240805 | 145400 | 2165373200 | 5780 | 5840 | 5860 | 5780 | 4483 |
| 232 | 20240805 | 145300 | 2139293680 | 5840 | 5860 | 5860 | 5830 | 1243 |
| 233 | 20240805 | 145200 | 2132028790 | 5900 | 5830 | 5930 | 5820 | 1258 |
| 234 | 20240805 | 145100 | 2124631960 | 6000 | 6000 | 6100 | 5820 | 1341 |
| 235 | 20240805 | 145000 | 2116680920 | 5990 | 6090 | 6110 | 5960 | 173 |
| 236 | 20240805 | 144900 | 2115642650 | 5860 | 6070 | 6170 | 5860 | 979 |
| 237 | 20240805 | 144800 | 2109848480 | 6070 | 6020 | 6070 | 5870 | 5146 |
| 238 | 20240805 | 144700 | 2079014380 | 5980 | 5960 | 6090 | 5960 | 2715 |
| 239 | 20240805 | 144600 | 2062815020 | 6000 | 6220 | 6220 | 6000 | 1878 |
| 240 | 20240805 | 144500 | 2051360930 | 6230 | 6360 | 6360 | 6200 | 6947 |
| 241 | 20240805 | 144400 | 2007811790 | 6380 | 6380 | 6380 | 6370 | 7743 |
| 242 | 20240805 | 144300 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 243 | 20240805 | 144200 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 244 | 20240805 | 144100 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 245 | 20240805 | 144000 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 246 | 20240805 | 143900 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 247 | 20240805 | 143800 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 248 | 20240805 | 143700 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 249 | 20240805 | 143600 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 250 | 20240805 | 143500 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 251 | 20240805 | 143400 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 252 | 20240805 | 143300 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 253 | 20240805 | 143200 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 254 | 20240805 | 143100 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 255 | 20240805 | 143000 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 256 | 20240805 | 142900 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 257 | 20240805 | 142800 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 258 | 20240805 | 142700 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 259 | 20240805 | 142600 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 260 | 20240805 | 142500 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 261 | 20240805 | 142400 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 262 | 20240805 | 142300 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 263 | 20240805 | 142200 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 264 | 20240805 | 142100 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 265 | 20240805 | 142000 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 266 | 20240805 | 141900 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 267 | 20240805 | 141800 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 268 | 20240805 | 141700 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 269 | 20240805 | 141600 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 270 | 20240805 | 141500 | 1958413950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 271 | 20240805 | 141400 | 1958413950 | 6400 | 6420 | 6420 | 6400 | 2000 |
| 272 | 20240805 | 141300 | 1945613780 | 6400 | 6420 | 6450 | 6400 | 1805 |
| 273 | 20240805 | 141200 | 1934057120 | 6460 | 6460 | 6460 | 6460 | 2 |
| 274 | 20240805 | 141100 | 1934044200 | 6410 | 6460 | 6460 | 6410 | 503 |
| 275 | 20240805 | 141000 | 1930818580 | 6460 | 6460 | 6460 | 6450 | 14 |
| 276 | 20240805 | 140900 | 1930728240 | 6470 | 6470 | 6470 | 6470 | 50 |
| 277 | 20240805 | 140800 | 1930404740 | 6470 | 6450 | 6470 | 6450 | 150 |
| 278 | 20240805 | 140700 | 1929434260 | 6470 | 6450 | 6470 | 6450 | 337 |
| 279 | 20240805 | 140600 | 1927253970 | 6470 | 6450 | 6470 | 6450 | 101 |
| 280 | 20240805 | 140500 | 1926600520 | 6450 | 6450 | 6450 | 6450 | 0 |
| 281 | 20240805 | 140400 | 1926600520 | 6450 | 6450 | 6450 | 6450 | 0 |
| 282 | 20240805 | 140300 | 1926600520 | 6450 | 6450 | 6450 | 6450 | 20 |
| 283 | 20240805 | 140200 | 1926471520 | 6470 | 6440 | 6470 | 6440 | 3129 |
| 284 | 20240805 | 140100 | 1906301120 | 6440 | 6400 | 6440 | 6400 | 1353 |
| 285 | 20240805 | 140000 | 1897606150 | 6430 | 6420 | 6430 | 6420 | 688 |
| 286 | 20240805 | 135900 | 1893189160 | 6420 | 6420 | 6420 | 6400 | 283 |
| 287 | 20240805 | 135800 | 1891372740 | 6420 | 6420 | 6430 | 6420 | 1090 |
| 288 | 20240805 | 135700 | 1884374830 | 6430 | 6410 | 6430 | 6390 | 3260 |
| 289 | 20240805 | 135600 | 1863512330 | 6420 | 6430 | 6430 | 6410 | 350 |
| 290 | 20240805 | 135500 | 1861268620 | 6430 | 6440 | 6440 | 6430 | 651 |
| 291 | 20240805 | 135400 | 1857081260 | 6450 | 6450 | 6450 | 6450 | 0 |
| 292 | 20240805 | 135300 | 1857081260 | 6450 | 6420 | 6450 | 6420 | 3035 |
| 293 | 20240805 | 135200 | 1837565640 | 6420 | 6420 | 6430 | 6420 | 889 |
| 294 | 20240805 | 135100 | 1831858250 | 6420 | 6420 | 6420 | 6420 | 0 |
| 295 | 20240805 | 135000 | 1831858250 | 6420 | 6420 | 6420 | 6410 | 134 |
| 296 | 20240805 | 134900 | 1830998970 | 6420 | 6440 | 6440 | 6420 | 592 |
| 297 | 20240805 | 134800 | 1827192510 | 6430 | 6440 | 6440 | 6430 | 216 |
| 298 | 20240805 | 134700 | 1825803570 | 6430 | 6430 | 6430 | 6430 | 1 |
| 299 | 20240805 | 134600 | 1825797140 | 6440 | 6440 | 6440 | 6440 | 29 |
| 300 | 20240805 | 134500 | 1825610380 | 6410 | 6420 | 6420 | 6410 | 931 |
| 301 | 20240805 | 134400 | 1819642140 | 6430 | 6430 | 6430 | 6430 | 219 |
| 302 | 20240805 | 134300 | 1818233970 | 6450 | 6430 | 6450 | 6430 | 31 |
| 303 | 20240805 | 134200 | 1818034620 | 6450 | 6450 | 6450 | 6450 | 30 |
| 304 | 20240805 | 134100 | 1817841120 | 6450 | 6450 | 6450 | 6450 | 46 |
| 305 | 20240805 | 134000 | 1817544420 | 6460 | 6450 | 6460 | 6450 | 289 |
| 306 | 20240805 | 133900 | 1815680360 | 6460 | 6450 | 6460 | 6450 | 2590 |
| 307 | 20240805 | 133800 | 1798974600 | 6450 | 6450 | 6450 | 6450 | 8467 |
| 308 | 20240805 | 133700 | 1744362450 | 6450 | 6450 | 6470 | 6450 | 2212 |
| 309 | 20240805 | 133600 | 1730087810 | 6460 | 6430 | 6460 | 6410 | 3102 |
| 310 | 20240805 | 133500 | 1710095380 | 6440 | 6470 | 6470 | 6440 | 137 |
| 311 | 20240805 | 133400 | 1709212720 | 6470 | 6470 | 6470 | 6470 | 343 |
| 312 | 20240805 | 133300 | 1706993510 | 6470 | 6470 | 6470 | 6470 | 8 |
| 313 | 20240805 | 133200 | 1706941750 | 6470 | 6470 | 6470 | 6470 | 484 |
| 314 | 20240805 | 133100 | 1703810270 | 6470 | 6410 | 6470 | 6410 | 1179 |
| 315 | 20240805 | 133000 | 1696199330 | 6410 | 6420 | 6420 | 6410 | 280 |
| 316 | 20240805 | 132900 | 1694402630 | 6420 | 6430 | 6430 | 6420 | 285 |
| 317 | 20240805 | 132800 | 1692571300 | 6440 | 6430 | 6440 | 6420 | 138 |
| 318 | 20240805 | 132700 | 1691683780 | 6440 | 6450 | 6450 | 6430 | 94 |
| 319 | 20240805 | 132600 | 1691077850 | 6450 | 6480 | 6480 | 6450 | 1088 |
| 320 | 20240805 | 132500 | 1684043220 | 6490 | 6490 | 6490 | 6490 | 300 |
| 321 | 20240805 | 132400 | 1682096220 | 6500 | 6500 | 6500 | 6490 | 118 |
| 322 | 20240805 | 132300 | 1681329240 | 6490 | 6480 | 6490 | 6480 | 504 |
| 323 | 20240805 | 132200 | 1678063120 | 6480 | 6480 | 6480 | 6480 | 300 |
| 324 | 20240805 | 132100 | 1676119120 | 6500 | 6500 | 6500 | 6500 | 308 |
| 325 | 20240805 | 132000 | 1674117120 | 6500 | 6500 | 6500 | 6500 | 1 |
| 326 | 20240805 | 131900 | 1674110620 | 6500 | 6490 | 6500 | 6480 | 42 |
| 327 | 20240805 | 131800 | 1673837960 | 6500 | 6500 | 6500 | 6500 | 751 |
| 328 | 20240805 | 131700 | 1668956460 | 6500 | 6500 | 6500 | 6500 | 2000 |
| 329 | 20240805 | 131600 | 1655956460 | 6510 | 6510 | 6530 | 6510 | 88 |
| 330 | 20240805 | 131500 | 1655383540 | 6510 | 6510 | 6510 | 6510 | 600 |
| 331 | 20240805 | 131400 | 1651477540 | 6500 | 6500 | 6500 | 6500 | 9 |
| 332 | 20240805 | 131300 | 1651419040 | 6500 | 6500 | 6500 | 6500 | 22 |
| 333 | 20240805 | 131200 | 1651276040 | 6510 | 6510 | 6510 | 6500 | 465 |
| 334 | 20240805 | 131100 | 1648251540 | 6500 | 6500 | 6500 | 6500 | 1768 |
| 335 | 20240805 | 131000 | 1636759540 | 6500 | 6530 | 6530 | 6500 | 66 |
| 336 | 20240805 | 130900 | 1636329040 | 6500 | 6500 | 6530 | 6500 | 1100 |
| 337 | 20240805 | 130800 | 1629172140 | 6500 | 6530 | 6530 | 6500 | 3 |
| 338 | 20240805 | 130700 | 1629152600 | 6530 | 6520 | 6530 | 6500 | 3059 |
| 339 | 20240805 | 130600 | 1609253410 | 6520 | 6550 | 6550 | 6520 | 715 |
| 340 | 20240805 | 130500 | 1604581560 | 6540 | 6540 | 6540 | 6540 | 918 |
| 341 | 20240805 | 130400 | 1598577840 | 6550 | 6590 | 6590 | 6550 | 76 |
| 342 | 20240805 | 130300 | 1598080000 | 6550 | 6530 | 6620 | 6530 | 624 |
| 343 | 20240805 | 130200 | 1593983310 | 6520 | 6550 | 6550 | 6520 | 302 |
| 344 | 20240805 | 130100 | 1592013250 | 6550 | 6520 | 6550 | 6510 | 906 |
| 345 | 20240805 | 130000 | 1586093220 | 6550 | 6550 | 6550 | 6520 | 406 |
| 346 | 20240805 | 125900 | 1583445830 | 6550 | 6560 | 6560 | 6520 | 1292 |
| 347 | 20240805 | 125800 | 1574999490 | 6560 | 6550 | 6560 | 6550 | 172 |
| 348 | 20240805 | 125700 | 1573872780 | 6550 | 6560 | 6560 | 6550 | 379 |
| 349 | 20240805 | 125600 | 1571389640 | 6580 | 6580 | 6580 | 6580 | 4 |
| 350 | 20240805 | 125500 | 1571363320 | 6580 | 6560 | 6580 | 6550 | 2008 |
| 351 | 20240805 | 125400 | 1558208510 | 6560 | 6590 | 6590 | 6560 | 2384 |
| 352 | 20240805 | 125300 | 1542552170 | 6580 | 6600 | 6600 | 6580 | 1751 |
| 353 | 20240805 | 125200 | 1531006960 | 6600 | 6650 | 6650 | 6600 | 1501 |
| 354 | 20240805 | 125100 | 1521082020 | 6680 | 6670 | 6680 | 6670 | 7 |
| 355 | 20240805 | 125000 | 1521035320 | 6670 | 6660 | 6670 | 6660 | 170 |
| 356 | 20240805 | 124900 | 1519903020 | 6660 | 6660 | 6660 | 6660 | 75 |
| 357 | 20240805 | 124800 | 1519403520 | 6660 | 6650 | 6660 | 6650 | 9 |
| 358 | 20240805 | 124700 | 1519343620 | 6620 | 6620 | 6620 | 6620 | 16 |
| 359 | 20240805 | 124600 | 1519237700 | 6610 | 6600 | 6610 | 6600 | 1161 |
| 360 | 20240805 | 124500 | 1511571790 | 6600 | 6610 | 6610 | 6600 | 2927 |
| 361 | 20240805 | 124400 | 1492252810 | 6620 | 6620 | 6620 | 6600 | 317 |
| 362 | 20240805 | 124300 | 1490160330 | 6620 | 6600 | 6620 | 6600 | 129 |
| 363 | 20240805 | 124200 | 1489308690 | 6600 | 6600 | 6610 | 6600 | 1682 |
| 364 | 20240805 | 124100 | 1478207390 | 6600 | 6620 | 6620 | 6600 | 850 |
| 365 | 20240805 | 124000 | 1472589370 | 6620 | 6620 | 6620 | 6620 | 47 |
| 366 | 20240805 | 123900 | 1472278230 | 6620 | 6610 | 6620 | 6600 | 312 |
| 367 | 20240805 | 123800 | 1470218720 | 6620 | 6620 | 6620 | 6600 | 1287 |
| 368 | 20240805 | 123700 | 1461709860 | 6620 | 6660 | 6660 | 6620 | 621 |
| 369 | 20240805 | 123600 | 1457595390 | 6660 | 6660 | 6660 | 6620 | 307 |
| 370 | 20240805 | 123500 | 1455560170 | 6660 | 6660 | 6660 | 6660 | 23 |
| 371 | 20240805 | 123400 | 1455406990 | 6660 | 6630 | 6660 | 6630 | 106 |
| 372 | 20240805 | 123300 | 1454701210 | 6630 | 6630 | 6630 | 6630 | 330 |
| 373 | 20240805 | 123200 | 1452513310 | 6630 | 6650 | 6650 | 6630 | 50 |
| 374 | 20240805 | 123100 | 1452181210 | 6630 | 6630 | 6630 | 6630 | 0 |
| 375 | 20240805 | 123000 | 1452181210 | 6630 | 6670 | 6670 | 6630 | 2005 |
| 376 | 20240805 | 122900 | 1438887460 | 6670 | 6670 | 6670 | 6670 | 1 |
| 377 | 20240805 | 122800 | 1438880790 | 6640 | 6640 | 6640 | 6640 | 1 |
| 378 | 20240805 | 122700 | 1438874150 | 6640 | 6640 | 6640 | 6640 | 1262 |
| 379 | 20240805 | 122600 | 1430494470 | 6640 | 6640 | 6640 | 6630 | 1050 |
| 380 | 20240805 | 122500 | 1423531300 | 6640 | 6650 | 6650 | 6640 | 104 |
| 381 | 20240805 | 122400 | 1422840160 | 6650 | 6650 | 6660 | 6650 | 558 |
| 382 | 20240805 | 122300 | 1419129260 | 6680 | 6680 | 6680 | 6680 | 8 |
| 383 | 20240805 | 122200 | 1419075820 | 6680 | 6680 | 6680 | 6640 | 52 |
| 384 | 20240805 | 122100 | 1418728900 | 6630 | 6650 | 6650 | 6630 | 745 |
| 385 | 20240805 | 122000 | 1413787410 | 6650 | 6690 | 6690 | 6640 | 4507 |
| 386 | 20240805 | 121900 | 1383777010 | 6690 | 6700 | 6700 | 6690 | 3973 |
| 387 | 20240805 | 121800 | 1357159070 | 6710 | 6710 | 6710 | 6710 | 4 |
| 388 | 20240805 | 121700 | 1357132230 | 6710 | 6710 | 6710 | 6700 | 43 |
| 389 | 20240805 | 121600 | 1356844100 | 6700 | 6700 | 6700 | 6700 | 0 |
| 390 | 20240805 | 121500 | 1356844100 | 6700 | 6700 | 6700 | 6700 | 3830 |
| 391 | 20240805 | 121400 | 1331183100 | 6700 | 6700 | 6700 | 6700 | 59 |
| 392 | 20240805 | 121300 | 1330787800 | 6700 | 6700 | 6700 | 6700 | 2001 |
| 393 | 20240805 | 121200 | 1317381100 | 6700 | 6700 | 6700 | 6700 | 464 |
| 394 | 20240805 | 121100 | 1314272300 | 6700 | 6710 | 6710 | 6700 | 1413 |
| 395 | 20240805 | 121000 | 1304802540 | 6710 | 6700 | 6710 | 6700 | 2152 |
| 396 | 20240805 | 120900 | 1290375700 | 6710 | 6710 | 6710 | 6710 | 0 |
| 397 | 20240805 | 120800 | 1290375700 | 6710 | 6700 | 6710 | 6700 | 107 |
| 398 | 20240805 | 120700 | 1289658700 | 6700 | 6700 | 6700 | 6700 | 150 |
| 399 | 20240805 | 120600 | 1288653700 | 6720 | 6720 | 6720 | 6720 | 20 |
| 400 | 20240805 | 120500 | 1288519300 | 6720 | 6700 | 6720 | 6700 | 104 |
| 401 | 20240805 | 120400 | 1287822420 | 6700 | 6710 | 6710 | 6700 | 99 |
| 402 | 20240805 | 120300 | 1287158610 | 6710 | 6710 | 6710 | 6710 | 0 |
| 403 | 20240805 | 120200 | 1287158610 | 6710 | 6710 | 6710 | 6710 | 100 |
| 404 | 20240805 | 120100 | 1286487610 | 6710 | 6710 | 6710 | 6710 | 232 |
| 405 | 20240805 | 120000 | 1284930890 | 6700 | 6700 | 6700 | 6700 | 60 |
| 406 | 20240805 | 115900 | 1284528890 | 6700 | 6710 | 6710 | 6700 | 61 |
| 407 | 20240805 | 115800 | 1284120170 | 6700 | 6700 | 6710 | 6700 | 2003 |
| 408 | 20240805 | 115700 | 1270699910 | 6710 | 6710 | 6720 | 6710 | 1002 |
| 409 | 20240805 | 115600 | 1263970960 | 6710 | 6710 | 6710 | 6710 | 1 |
| 410 | 20240805 | 115500 | 1263964250 | 6710 | 6720 | 6720 | 6710 | 231 |
| 411 | 20240805 | 115400 | 1262414230 | 6710 | 6710 | 6720 | 6700 | 389 |
| 412 | 20240805 | 115300 | 1259807030 | 6710 | 6710 | 6710 | 6710 | 500 |
| 413 | 20240805 | 115200 | 1256452030 | 6700 | 6710 | 6710 | 6700 | 808 |
| 414 | 20240805 | 115100 | 1251033750 | 6710 | 6710 | 6710 | 6710 | 306 |
| 415 | 20240805 | 115000 | 1248980490 | 6710 | 6710 | 6710 | 6700 | 330 |
| 416 | 20240805 | 114900 | 1246767490 | 6710 | 6710 | 6710 | 6710 | 0 |
| 417 | 20240805 | 114800 | 1246767490 | 6710 | 6710 | 6710 | 6710 | 4 |
| 418 | 20240805 | 114700 | 1246740650 | 6710 | 6710 | 6710 | 6710 | 2 |
| 419 | 20240805 | 114600 | 1246727230 | 6720 | 6740 | 6740 | 6700 | 4191 |
| 420 | 20240805 | 114500 | 1218634810 | 6720 | 6720 | 6720 | 6720 | 275 |
| 421 | 20240805 | 114400 | 1216786810 | 6720 | 6740 | 6740 | 6720 | 33 |
| 422 | 20240805 | 114300 | 1216564500 | 6740 | 6740 | 6740 | 6740 | 17 |
| 423 | 20240805 | 114200 | 1216449920 | 6740 | 6740 | 6740 | 6740 | 254 |
| 424 | 20240805 | 114100 | 1214737960 | 6750 | 6740 | 6750 | 6740 | 20 |
| 425 | 20240805 | 114000 | 1214603060 | 6740 | 6740 | 6740 | 6740 | 1176 |
| 426 | 20240805 | 113900 | 1206676820 | 6740 | 6750 | 6750 | 6740 | 47 |
| 427 | 20240805 | 113800 | 1206359840 | 6750 | 6750 | 6750 | 6750 | 264 |
| 428 | 20240805 | 113700 | 1204577840 | 6750 | 6750 | 6750 | 6750 | 157 |
| 429 | 20240805 | 113600 | 1203518090 | 6770 | 6750 | 6770 | 6750 | 64 |
| 430 | 20240805 | 113500 | 1203085670 | 6770 | 6780 | 6780 | 6770 | 8 |
| 431 | 20240805 | 113400 | 1203031470 | 6780 | 6780 | 6780 | 6780 | 10 |
| 432 | 20240805 | 113300 | 1202963670 | 6780 | 6780 | 6780 | 6740 | 287 |
| 433 | 20240805 | 113200 | 1201017890 | 6780 | 6780 | 6780 | 6780 | 195 |
| 434 | 20240805 | 113100 | 1199695790 | 6780 | 6780 | 6780 | 6780 | 181 |
| 435 | 20240805 | 113000 | 1198468610 | 6780 | 6780 | 6780 | 6780 | 0 |
| 436 | 20240805 | 112900 | 1198468610 | 6780 | 6750 | 6780 | 6750 | 318 |
| 437 | 20240805 | 112800 | 1196316880 | 6750 | 6740 | 6750 | 6740 | 1500 |
| 438 | 20240805 | 112700 | 1186206850 | 6740 | 6740 | 6740 | 6740 | 2 |
| 439 | 20240805 | 112600 | 1186193370 | 6710 | 6710 | 6710 | 6710 | 7 |
| 440 | 20240805 | 112500 | 1186146400 | 6700 | 6710 | 6710 | 6700 | 100 |
| 441 | 20240805 | 112400 | 1185476340 | 6700 | 6720 | 6720 | 6700 | 70 |
| 442 | 20240805 | 112300 | 1185006440 | 6710 | 6700 | 6710 | 6700 | 394 |
| 443 | 20240805 | 112200 | 1182366200 | 6700 | 6710 | 6710 | 6700 | 1925 |
| 444 | 20240805 | 112100 | 1169468350 | 6700 | 6700 | 6730 | 6700 | 1628 |
| 445 | 20240805 | 112000 | 1158560690 | 6700 | 6710 | 6730 | 6700 | 1108 |
| 446 | 20240805 | 111900 | 1151136950 | 6730 | 6720 | 6730 | 6720 | 223 |
| 447 | 20240805 | 111800 | 1149637660 | 6730 | 6730 | 6730 | 6730 | 7 |
| 448 | 20240805 | 111700 | 1149590550 | 6740 | 6700 | 6740 | 6700 | 977 |
| 449 | 20240805 | 111600 | 1143044570 | 6690 | 6690 | 6690 | 6690 | 1486 |
| 450 | 20240805 | 111500 | 1133103230 | 6690 | 6700 | 6700 | 6690 | 605 |
| 451 | 20240805 | 111400 | 1129055750 | 6700 | 6700 | 6700 | 6700 | 1725 |
| 452 | 20240805 | 111300 | 1117498250 | 6700 | 6710 | 6710 | 6700 | 2413 |
| 453 | 20240805 | 111200 | 1101330300 | 6710 | 6710 | 6710 | 6710 | 438 |
| 454 | 20240805 | 111100 | 1098391320 | 6710 | 6730 | 6740 | 6710 | 748 |
| 455 | 20240805 | 111000 | 1093367020 | 6730 | 6730 | 6730 | 6730 | 5 |
| 456 | 20240805 | 110900 | 1093333370 | 6730 | 6740 | 6740 | 6730 | 2266 |
| 457 | 20240805 | 110800 | 1078083170 | 6740 | 6740 | 6740 | 6740 | 127 |
| 458 | 20240805 | 110700 | 1077227190 | 6740 | 6740 | 6740 | 6740 | 6 |
| 459 | 20240805 | 110600 | 1077186750 | 6730 | 6730 | 6730 | 6730 | 102 |
| 460 | 20240805 | 110500 | 1076500290 | 6730 | 6730 | 6740 | 6730 | 850 |
| 461 | 20240805 | 110400 | 1070779390 | 6740 | 6740 | 6740 | 6740 | 81 |
| 462 | 20240805 | 110300 | 1070233450 | 6740 | 6750 | 6750 | 6740 | 119 |
| 463 | 20240805 | 110200 | 1069430240 | 6730 | 6750 | 6750 | 6730 | 2509 |
| 464 | 20240805 | 110100 | 1052524890 | 6750 | 6750 | 6750 | 6750 | 12 |
| 465 | 20240805 | 110000 | 1052443890 | 6750 | 6740 | 6750 | 6740 | 101 |
| 466 | 20240805 | 105900 | 1051762150 | 6740 | 6750 | 6750 | 6740 | 454 |
| 467 | 20240805 | 105800 | 1048702150 | 6750 | 6750 | 6750 | 6740 | 317 |
| 468 | 20240805 | 105700 | 1046562450 | 6750 | 6750 | 6750 | 6750 | 25 |
| 469 | 20240805 | 105600 | 1046393700 | 6750 | 6750 | 6750 | 6750 | 63 |
| 470 | 20240805 | 105500 | 1045968450 | 6750 | 6750 | 6750 | 6750 | 322 |
| 471 | 20240805 | 105400 | 1043794950 | 6770 | 6770 | 6770 | 6770 | 4 |
| 472 | 20240805 | 105300 | 1043767870 | 6740 | 6740 | 6740 | 6740 | 100 |
| 473 | 20240805 | 105200 | 1043093870 | 6740 | 6750 | 6750 | 6740 | 486 |
| 474 | 20240805 | 105100 | 1039817680 | 6750 | 6750 | 6750 | 6740 | 107 |
| 475 | 20240805 | 105000 | 1039096430 | 6750 | 6750 | 6750 | 6750 | 17 |
| 476 | 20240805 | 104900 | 1038981680 | 6750 | 6740 | 6750 | 6730 | 260 |
| 477 | 20240805 | 104800 | 1037230560 | 6740 | 6730 | 6740 | 6730 | 1050 |
| 478 | 20240805 | 104700 | 1030163560 | 6730 | 6740 | 6740 | 6730 | 3367 |
| 479 | 20240805 | 104600 | 1007488130 | 6750 | 6760 | 6770 | 6750 | 1165 |
| 480 | 20240805 | 104500 | 999624190 | 6760 | 6760 | 6760 | 6750 | 1208 |
| 481 | 20240805 | 104400 | 991458130 | 6770 | 6780 | 6780 | 6770 | 689 |
| 482 | 20240805 | 104300 | 986792900 | 6780 | 6780 | 6780 | 6780 | 0 |
| 483 | 20240805 | 104200 | 986792900 | 6780 | 6780 | 6780 | 6770 | 161 |
| 484 | 20240805 | 104100 | 985702320 | 6790 | 6800 | 6800 | 6790 | 6 |
| 485 | 20240805 | 104000 | 985661570 | 6790 | 6770 | 6790 | 6770 | 758 |
| 486 | 20240805 | 103900 | 980529070 | 6770 | 6770 | 6770 | 6770 | 100 |
| 487 | 20240805 | 103800 | 979852070 | 6790 | 6790 | 6790 | 6790 | 12 |
| 488 | 20240805 | 103700 | 979770590 | 6770 | 6770 | 6770 | 6770 | 1229 |
| 489 | 20240805 | 103600 | 971450260 | 6770 | 6770 | 6770 | 6770 | 550 |
| 490 | 20240805 | 103500 | 967726760 | 6770 | 6770 | 6770 | 6770 | 358 |
| 491 | 20240805 | 103400 | 965303100 | 6770 | 6770 | 6770 | 6770 | 1085 |
| 492 | 20240805 | 103300 | 957957650 | 6770 | 6780 | 6780 | 6770 | 709 |
| 493 | 20240805 | 103200 | 953151450 | 6790 | 6790 | 6790 | 6790 | 406 |
| 494 | 20240805 | 103100 | 950394710 | 6790 | 6790 | 6800 | 6790 | 445 |
| 495 | 20240805 | 103000 | 947371000 | 6800 | 6810 | 6850 | 6800 | 3157 |
| 496 | 20240805 | 102900 | 925897010 | 6860 | 6810 | 6860 | 6810 | 61 |
| 497 | 20240805 | 102800 | 925481550 | 6840 | 6840 | 6840 | 6840 | 293 |
| 498 | 20240805 | 102700 | 923477430 | 6850 | 6820 | 6850 | 6810 | 63 |
| 499 | 20240805 | 102600 | 923047340 | 6820 | 6820 | 6820 | 6820 | 181 |
| 500 | 20240805 | 102500 | 921812920 | 6810 | 6810 | 6810 | 6810 | 0 |
| 501 | 20240805 | 102400 | 921812920 | 6810 | 6810 | 6810 | 6810 | 0 |
| 502 | 20240805 | 102300 | 921812920 | 6810 | 6810 | 6810 | 6810 | 724 |
| 503 | 20240805 | 102200 | 916882480 | 6810 | 6810 | 6810 | 6810 | 0 |
| 504 | 20240805 | 102100 | 916882480 | 6810 | 6820 | 6820 | 6810 | 188 |
| 505 | 20240805 | 102000 | 915600370 | 6820 | 6820 | 6820 | 6820 | 1075 |
| 506 | 20240805 | 101900 | 908268870 | 6820 | 6820 | 6820 | 6820 | 1 |
| 507 | 20240805 | 101800 | 908262050 | 6820 | 6840 | 6840 | 6820 | 1557 |
| 508 | 20240805 | 101700 | 897642080 | 6840 | 6840 | 6840 | 6840 | 27 |
| 509 | 20240805 | 101600 | 897457400 | 6850 | 6830 | 6870 | 6830 | 24 |
| 510 | 20240805 | 101500 | 897293040 | 6820 | 6820 | 6830 | 6820 | 1582 |
| 511 | 20240805 | 101400 | 886503790 | 6820 | 6820 | 6820 | 6820 | 60 |
| 512 | 20240805 | 101300 | 886094590 | 6820 | 6830 | 6830 | 6820 | 210 |
| 513 | 20240805 | 101200 | 884661380 | 6830 | 6860 | 6860 | 6830 | 938 |
| 514 | 20240805 | 101100 | 878242310 | 6860 | 6860 | 6860 | 6860 | 164 |
| 515 | 20240805 | 101000 | 877117270 | 6860 | 6860 | 6860 | 6860 | 105 |
| 516 | 20240805 | 100900 | 876396970 | 6880 | 6860 | 6880 | 6860 | 790 |
| 517 | 20240805 | 100800 | 870977550 | 6860 | 6880 | 6880 | 6860 | 319 |
| 518 | 20240805 | 100700 | 868789100 | 6880 | 6860 | 6880 | 6860 | 161 |
| 519 | 20240805 | 100600 | 867683420 | 6860 | 6870 | 6890 | 6860 | 1128 |
| 520 | 20240805 | 100500 | 859945070 | 6890 | 6890 | 6890 | 6860 | 111 |
| 521 | 20240805 | 100400 | 859180880 | 6890 | 6900 | 6900 | 6890 | 1470 |
| 522 | 20240805 | 100300 | 849047290 | 6900 | 6900 | 6900 | 6890 | 344 |
| 523 | 20240805 | 100200 | 846674690 | 6900 | 6890 | 6900 | 6890 | 169 |
| 524 | 20240805 | 100100 | 845510270 | 6890 | 6900 | 6900 | 6890 | 33 |
| 525 | 20240805 | 100000 | 845282870 | 6890 | 6890 | 6900 | 6890 | 171 |
| 526 | 20240805 | 095900 | 844104390 | 6890 | 6890 | 6890 | 6890 | 1 |
| 527 | 20240805 | 095800 | 844097500 | 6900 | 6900 | 6900 | 6900 | 1 |
| 528 | 20240805 | 095700 | 844090600 | 6890 | 6880 | 6890 | 6880 | 145 |
| 529 | 20240805 | 095600 | 843091670 | 6880 | 6870 | 6880 | 6870 | 561 |
| 530 | 20240805 | 095500 | 839237490 | 6870 | 6850 | 6870 | 6850 | 126 |
| 531 | 20240805 | 095400 | 838374370 | 6850 | 6840 | 6850 | 6840 | 5 |
| 532 | 20240805 | 095300 | 838340130 | 6860 | 6860 | 6860 | 6860 | 0 |
| 533 | 20240805 | 095200 | 838340130 | 6860 | 6840 | 6860 | 6820 | 103 |
| 534 | 20240805 | 095100 | 837635120 | 6820 | 6870 | 6870 | 6820 | 1232 |
| 535 | 20240805 | 095000 | 829232670 | 6830 | 6860 | 6870 | 6830 | 2152 |
| 536 | 20240805 | 094900 | 814486200 | 6860 | 6860 | 6860 | 6860 | 18 |
| 537 | 20240805 | 094800 | 814362720 | 6870 | 6870 | 6880 | 6870 | 349 |
| 538 | 20240805 | 094700 | 811965080 | 6870 | 6890 | 6890 | 6870 | 455 |
| 539 | 20240805 | 094600 | 808838490 | 6890 | 6900 | 6900 | 6870 | 2837 |
| 540 | 20240805 | 094500 | 789348250 | 6870 | 6880 | 6880 | 6870 | 774 |
| 541 | 20240805 | 094400 | 784025660 | 6910 | 6870 | 6910 | 6870 | 502 |
| 542 | 20240805 | 094300 | 780574700 | 6870 | 6880 | 6880 | 6870 | 411 |
| 543 | 20240805 | 094200 | 777749020 | 6900 | 6900 | 6900 | 6890 | 790 |
| 544 | 20240805 | 094100 | 772303050 | 6900 | 6900 | 6900 | 6900 | 79 |
| 545 | 20240805 | 094000 | 771757950 | 6900 | 6900 | 6900 | 6890 | 234 |
| 546 | 20240805 | 093900 | 770145520 | 6880 | 6880 | 6880 | 6880 | 495 |
| 547 | 20240805 | 093800 | 766739920 | 6890 | 6900 | 6900 | 6890 | 46 |
| 548 | 20240805 | 093700 | 766422970 | 6900 | 6880 | 6900 | 6880 | 565 |
| 549 | 20240805 | 093600 | 762531850 | 6870 | 6870 | 6870 | 6860 | 197 |
| 550 | 20240805 | 093500 | 761178490 | 6870 | 6870 | 6870 | 6870 | 32 |
| 551 | 20240805 | 093400 | 760958650 | 6870 | 6880 | 6880 | 6870 | 32 |
| 552 | 20240805 | 093300 | 760738510 | 6880 | 6850 | 6880 | 6850 | 786 |
| 553 | 20240805 | 093200 | 755353510 | 6850 | 6860 | 6860 | 6850 | 317 |
| 554 | 20240805 | 093100 | 753182040 | 6880 | 6870 | 6880 | 6870 | 1002 |
| 555 | 20240805 | 093000 | 746289650 | 6830 | 6860 | 6870 | 6810 | 1652 |
| 556 | 20240805 | 092900 | 735010180 | 6880 | 6880 | 6880 | 6870 | 911 |
| 557 | 20240805 | 092800 | 728750700 | 6880 | 6870 | 6880 | 6860 | 2298 |
| 558 | 20240805 | 092700 | 712941140 | 6870 | 6830 | 6870 | 6830 | 1001 |
| 559 | 20240805 | 092600 | 706081090 | 6810 | 6830 | 6830 | 6810 | 204 |
| 560 | 20240805 | 092500 | 704688450 | 6820 | 6790 | 6820 | 6790 | 1416 |
| 561 | 20240805 | 092400 | 695056540 | 6780 | 6780 | 6810 | 6770 | 13106 |
| 562 | 20240805 | 092300 | 605961800 | 6790 | 6780 | 6790 | 6780 | 3468 |
| 563 | 20240805 | 092200 | 582427030 | 6780 | 6780 | 6780 | 6770 | 494 |
| 564 | 20240805 | 092100 | 579078860 | 6770 | 6780 | 6790 | 6770 | 525 |
| 565 | 20240805 | 092000 | 575519860 | 6780 | 6790 | 6790 | 6770 | 3154 |
| 566 | 20240805 | 091900 | 554130430 | 6790 | 6790 | 6790 | 6780 | 838 |
| 567 | 20240805 | 091800 | 548440640 | 6790 | 6810 | 6810 | 6790 | 2446 |
| 568 | 20240805 | 091700 | 531802690 | 6810 | 6820 | 6820 | 6800 | 1006 |
| 569 | 20240805 | 091600 | 524957690 | 6840 | 6810 | 6840 | 6810 | 2774 |
| 570 | 20240805 | 091500 | 506045540 | 6800 | 6840 | 6840 | 6790 | 4428 |
| 571 | 20240805 | 091400 | 475942120 | 6840 | 6810 | 6840 | 6810 | 1147 |
| 572 | 20240805 | 091300 | 468129620 | 6810 | 6840 | 6850 | 6810 | 3781 |
| 573 | 20240805 | 091200 | 442307210 | 6850 | 6870 | 6870 | 6810 | 1774 |
| 574 | 20240805 | 091100 | 430206270 | 6820 | 6800 | 6860 | 6800 | 2575 |
| 575 | 20240805 | 091000 | 412591990 | 6810 | 6820 | 6830 | 6800 | 3690 |
| 576 | 20240805 | 090900 | 387458060 | 6810 | 6890 | 6890 | 6810 | 2112 |
| 577 | 20240805 | 090800 | 372981270 | 6900 | 6910 | 6910 | 6870 | 7528 |
| 578 | 20240805 | 090700 | 321027170 | 6930 | 6920 | 6950 | 6910 | 502 |
| 579 | 20240805 | 090600 | 317554850 | 6920 | 6920 | 6920 | 6910 | 807 |
| 580 | 20240805 | 090500 | 311971280 | 6920 | 6920 | 6950 | 6910 | 6175 |
| 581 | 20240805 | 090400 | 269171950 | 6920 | 6980 | 6990 | 6910 | 8736 |
| 582 | 20240805 | 090300 | 208525800 | 6990 | 7100 | 7100 | 6990 | 7267 |
| 583 | 20240805 | 090200 | 157359140 | 7100 | 7170 | 7170 | 7090 | 3060 |
| 584 | 20240805 | 090100 | 135507360 | 7170 | 7120 | 7260 | 7120 | 6952 |
| 585 | 20240805 | 090000 | 85574560 | 7120 | 7080 | 7130 | 7080 | 11797 |