30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 185500 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 24726 |
| 3 | 20240805 | 185400 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 4 | 20240805 | 185300 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 5 | 20240805 | 185200 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 6 | 20240805 | 185100 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 7 | 20240805 | 185000 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 8 | 20240805 | 184900 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 9 | 20240805 | 184800 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 10 | 20240805 | 184700 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 11 | 20240805 | 184600 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 12 | 20240805 | 184500 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 13 | 20240805 | 184400 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 14 | 20240805 | 184300 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 15 | 20240805 | 184200 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 16 | 20240805 | 184100 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 17 | 20240805 | 184000 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 18 | 20240805 | 183900 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 19 | 20240805 | 183800 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 20 | 20240805 | 183700 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 21 | 20240805 | 183600 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 22 | 20240805 | 183500 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 23 | 20240805 | 183400 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 24 | 20240805 | 183300 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 25 | 20240805 | 183200 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 26 | 20240805 | 183100 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 27 | 20240805 | 183000 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 28 | 20240805 | 182900 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 29 | 20240805 | 182800 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 30 | 20240805 | 182700 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 31 | 20240805 | 182600 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 32 | 20240805 | 182500 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 24726 |
| 33 | 20240805 | 182400 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 34 | 20240805 | 182300 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 35 | 20240805 | 182200 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 36 | 20240805 | 182100 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 37 | 20240805 | 182000 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 38 | 20240805 | 181900 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 39 | 20240805 | 181800 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 40 | 20240805 | 181700 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 41 | 20240805 | 181600 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 42 | 20240805 | 181500 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 43 | 20240805 | 181400 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 44 | 20240805 | 181300 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 45 | 20240805 | 181200 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 46 | 20240805 | 181100 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 47 | 20240805 | 181000 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 48 | 20240805 | 180900 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 49 | 20240805 | 180800 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 50 | 20240805 | 180700 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 51 | 20240805 | 180600 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 52 | 20240805 | 180500 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 53 | 20240805 | 180400 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 54 | 20240805 | 180300 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 55 | 20240805 | 180200 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 56 | 20240805 | 180100 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 57 | 20240805 | 180000 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 58 | 20240805 | 175900 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 59 | 20240805 | 175800 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 60 | 20240805 | 175700 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 61 | 20240805 | 175600 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 62 | 20240805 | 175500 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 24726 |
| 63 | 20240805 | 175400 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 64 | 20240805 | 175300 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 65 | 20240805 | 175200 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 66 | 20240805 | 175100 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 67 | 20240805 | 175000 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 68 | 20240805 | 174900 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 69 | 20240805 | 174800 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 70 | 20240805 | 174700 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 71 | 20240805 | 174600 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 72 | 20240805 | 174500 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 73 | 20240805 | 174400 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 74 | 20240805 | 174300 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 75 | 20240805 | 174200 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 76 | 20240805 | 174100 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 77 | 20240805 | 174000 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 78 | 20240805 | 173900 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 79 | 20240805 | 173800 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 80 | 20240805 | 173700 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 81 | 20240805 | 173600 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 82 | 20240805 | 173500 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 83 | 20240805 | 173400 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 84 | 20240805 | 173300 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 85 | 20240805 | 173200 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 86 | 20240805 | 173100 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 87 | 20240805 | 173000 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 88 | 20240805 | 172900 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 89 | 20240805 | 172800 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 90 | 20240805 | 172700 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 91 | 20240805 | 172600 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 92 | 20240805 | 172500 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 24726 |
| 93 | 20240805 | 172400 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 94 | 20240805 | 172300 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 95 | 20240805 | 172200 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 96 | 20240805 | 172100 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 97 | 20240805 | 172000 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 98 | 20240805 | 171900 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 99 | 20240805 | 171800 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 100 | 20240805 | 171700 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 101 | 20240805 | 171600 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 102 | 20240805 | 171500 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 103 | 20240805 | 171400 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 104 | 20240805 | 171300 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 105 | 20240805 | 171200 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 106 | 20240805 | 171100 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 107 | 20240805 | 171000 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 108 | 20240805 | 170900 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 109 | 20240805 | 170800 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 110 | 20240805 | 170700 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 111 | 20240805 | 170600 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 112 | 20240805 | 170500 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 113 | 20240805 | 170400 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 114 | 20240805 | 170300 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 115 | 20240805 | 170200 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 116 | 20240805 | 170100 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 117 | 20240805 | 170000 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 118 | 20240805 | 165900 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 119 | 20240805 | 165800 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 120 | 20240805 | 165700 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 121 | 20240805 | 165600 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 122 | 20240805 | 165500 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 24726 |
| 123 | 20240805 | 165400 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 124 | 20240805 | 165300 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 125 | 20240805 | 165200 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 126 | 20240805 | 165100 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 127 | 20240805 | 165000 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 128 | 20240805 | 164900 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 129 | 20240805 | 164800 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 130 | 20240805 | 164700 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 131 | 20240805 | 164600 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 132 | 20240805 | 164500 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 133 | 20240805 | 164400 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 134 | 20240805 | 164300 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 135 | 20240805 | 164200 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 136 | 20240805 | 164100 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 137 | 20240805 | 164000 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 138 | 20240805 | 163900 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 139 | 20240805 | 163800 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 140 | 20240805 | 163700 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 141 | 20240805 | 163600 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 142 | 20240805 | 163500 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 143 | 20240805 | 163400 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 144 | 20240805 | 163300 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 145 | 20240805 | 163200 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 146 | 20240805 | 163100 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 147 | 20240805 | 163000 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 148 | 20240805 | 162900 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 149 | 20240805 | 162800 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 150 | 20240805 | 162700 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 151 | 20240805 | 162600 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 152 | 20240805 | 162500 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 24726 |
| 153 | 20240805 | 162400 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 154 | 20240805 | 162300 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 155 | 20240805 | 162200 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 156 | 20240805 | 162100 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 157 | 20240805 | 162000 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 158 | 20240805 | 161900 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 159 | 20240805 | 161800 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 160 | 20240805 | 161700 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 161 | 20240805 | 161600 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 162 | 20240805 | 161500 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 163 | 20240805 | 161400 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 164 | 20240805 | 161300 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 165 | 20240805 | 161200 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 166 | 20240805 | 161100 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 167 | 20240805 | 161000 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 168 | 20240805 | 160900 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 169 | 20240805 | 160800 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 170 | 20240805 | 160700 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 171 | 20240805 | 160600 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 172 | 20240805 | 160500 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 173 | 20240805 | 160400 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 174 | 20240805 | 160300 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 175 | 20240805 | 160200 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 176 | 20240805 | 160100 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 177 | 20240805 | 160000 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 178 | 20240805 | 155900 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 179 | 20240805 | 155800 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 180 | 20240805 | 155700 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 181 | 20240805 | 155600 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 182 | 20240805 | 155500 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 24726 |
| 183 | 20240805 | 155400 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 184 | 20240805 | 155300 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 185 | 20240805 | 155200 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 186 | 20240805 | 155100 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 187 | 20240805 | 155000 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 188 | 20240805 | 154900 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 189 | 20240805 | 154800 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 190 | 20240805 | 154700 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 191 | 20240805 | 154600 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 192 | 20240805 | 154500 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 193 | 20240805 | 154400 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 194 | 20240805 | 154300 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 195 | 20240805 | 154200 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 196 | 20240805 | 154100 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 197 | 20240805 | 154000 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 198 | 20240805 | 153900 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 199 | 20240805 | 153800 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 200 | 20240805 | 153700 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 201 | 20240805 | 153600 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 202 | 20240805 | 153500 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 203 | 20240805 | 153400 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 204 | 20240805 | 153300 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 205 | 20240805 | 153200 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 206 | 20240805 | 153100 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 0 |
| 207 | 20240805 | 153000 | 3676287680 | 3420 | 3420 | 3420 | 3420 | 24726 |
| 208 | 20240805 | 152900 | 3591724760 | 3405 | 3405 | 3405 | 3405 | 0 |
| 209 | 20240805 | 152800 | 3591724760 | 3405 | 3405 | 3405 | 3405 | 0 |
| 210 | 20240805 | 152700 | 3591724760 | 3405 | 3405 | 3405 | 3405 | 0 |
| 211 | 20240805 | 152600 | 3591724760 | 3405 | 3405 | 3405 | 3405 | 0 |
| 212 | 20240805 | 152500 | 3591724760 | 3405 | 3405 | 3405 | 3405 | 0 |
| 213 | 20240805 | 152400 | 3591724760 | 3405 | 3405 | 3405 | 3405 | 0 |
| 214 | 20240805 | 152300 | 3591724760 | 3405 | 3405 | 3405 | 3405 | 0 |
| 215 | 20240805 | 152200 | 3591724760 | 3405 | 3405 | 3405 | 3405 | 0 |
| 216 | 20240805 | 152100 | 3591724760 | 3405 | 3405 | 3405 | 3405 | 0 |
| 217 | 20240805 | 152000 | 3591724760 | 3405 | 3405 | 3405 | 3405 | 0 |
| 218 | 20240805 | 151900 | 3591724760 | 3405 | 3475 | 3480 | 3405 | 5486 |
| 219 | 20240805 | 151800 | 3572878280 | 3475 | 3470 | 3480 | 3470 | 11418 |
| 220 | 20240805 | 151700 | 3533195595 | 3465 | 3445 | 3480 | 3400 | 3462 |
| 221 | 20240805 | 151600 | 3521266560 | 3445 | 3415 | 3445 | 3395 | 5976 |
| 222 | 20240805 | 151500 | 3500783960 | 3395 | 3395 | 3415 | 3395 | 5456 |
| 223 | 20240805 | 151400 | 3482246780 | 3400 | 3425 | 3425 | 3390 | 544 |
| 224 | 20240805 | 151300 | 3480390555 | 3430 | 3390 | 3430 | 3390 | 4304 |
| 225 | 20240805 | 151200 | 3465751415 | 3390 | 3380 | 3390 | 3360 | 4229 |
| 226 | 20240805 | 151100 | 3451467455 | 3380 | 3380 | 3395 | 3380 | 8475 |
| 227 | 20240805 | 151000 | 3422786740 | 3380 | 3385 | 3385 | 3365 | 794 |
| 228 | 20240805 | 150900 | 3420104105 | 3385 | 3390 | 3405 | 3370 | 18854 |
| 229 | 20240805 | 150800 | 3356379495 | 3390 | 3410 | 3410 | 3385 | 5547 |
| 230 | 20240805 | 150700 | 3337521145 | 3405 | 3405 | 3405 | 3385 | 4571 |
| 231 | 20240805 | 150600 | 3321997670 | 3385 | 3415 | 3415 | 3380 | 4854 |
| 232 | 20240805 | 150500 | 3305495430 | 3440 | 3420 | 3440 | 3415 | 4588 |
| 233 | 20240805 | 150400 | 3289737265 | 3420 | 3420 | 3425 | 3415 | 7439 |
| 234 | 20240805 | 150300 | 3264295505 | 3415 | 3420 | 3450 | 3415 | 3898 |
| 235 | 20240805 | 150200 | 3250963525 | 3420 | 3420 | 3455 | 3415 | 2053 |
| 236 | 20240805 | 150100 | 3243938275 | 3450 | 3410 | 3450 | 3405 | 9996 |
| 237 | 20240805 | 150000 | 3209678175 | 3405 | 3390 | 3405 | 3385 | 4719 |
| 238 | 20240805 | 145900 | 3193644495 | 3395 | 3390 | 3395 | 3310 | 10027 |
| 239 | 20240805 | 145800 | 3159943450 | 3390 | 3345 | 3390 | 3340 | 6524 |
| 240 | 20240805 | 145700 | 3138018030 | 3310 | 3335 | 3355 | 3310 | 10459 |
| 241 | 20240805 | 145600 | 3103190940 | 3335 | 3335 | 3335 | 3290 | 1317 |
| 242 | 20240805 | 145500 | 3098832280 | 3320 | 3325 | 3335 | 3285 | 21075 |
| 243 | 20240805 | 145400 | 3029210545 | 3320 | 3300 | 3320 | 3270 | 19448 |
| 244 | 20240805 | 145300 | 2965170330 | 3300 | 3320 | 3335 | 3300 | 9704 |
| 245 | 20240805 | 145200 | 2933000380 | 3320 | 3320 | 3380 | 3310 | 14688 |
| 246 | 20240805 | 145100 | 2883981965 | 3345 | 3350 | 3350 | 3320 | 9296 |
| 247 | 20240805 | 145000 | 2852916305 | 3350 | 3370 | 3370 | 3310 | 10835 |
| 248 | 20240805 | 144900 | 2816753545 | 3395 | 3370 | 3400 | 3350 | 3011 |
| 249 | 20240805 | 144800 | 2806621810 | 3365 | 3415 | 3425 | 3355 | 4159 |
| 250 | 20240805 | 144700 | 2792597330 | 3415 | 3415 | 3440 | 3385 | 7922 |
| 251 | 20240805 | 144600 | 2765595630 | 3415 | 3465 | 3465 | 3410 | 12826 |
| 252 | 20240805 | 144500 | 2721634745 | 3465 | 3490 | 3490 | 3465 | 18945 |
| 253 | 20240805 | 144400 | 2655858390 | 3495 | 3490 | 3495 | 3490 | 16180 |
| 254 | 20240805 | 144300 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 255 | 20240805 | 144200 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 256 | 20240805 | 144100 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 257 | 20240805 | 144000 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 258 | 20240805 | 143900 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 259 | 20240805 | 143800 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 260 | 20240805 | 143700 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 261 | 20240805 | 143600 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 262 | 20240805 | 143500 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 263 | 20240805 | 143400 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 264 | 20240805 | 143300 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 265 | 20240805 | 143200 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 266 | 20240805 | 143100 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 267 | 20240805 | 143000 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 268 | 20240805 | 142900 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 269 | 20240805 | 142800 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 270 | 20240805 | 142700 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 271 | 20240805 | 142600 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 272 | 20240805 | 142500 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 273 | 20240805 | 142400 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 274 | 20240805 | 142300 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 275 | 20240805 | 142200 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 276 | 20240805 | 142100 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 277 | 20240805 | 142000 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 278 | 20240805 | 141900 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 279 | 20240805 | 141800 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 280 | 20240805 | 141700 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 281 | 20240805 | 141600 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 282 | 20240805 | 141500 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 283 | 20240805 | 141400 | 2599390135 | 3515 | 3515 | 3515 | 3515 | 72 |
| 284 | 20240805 | 141300 | 2599137055 | 3535 | 3520 | 3535 | 3515 | 1293 |
| 285 | 20240805 | 141200 | 2594579270 | 3540 | 3545 | 3550 | 3520 | 10879 |
| 286 | 20240805 | 141100 | 2556233370 | 3525 | 3545 | 3545 | 3525 | 1601 |
| 287 | 20240805 | 141000 | 2550584045 | 3535 | 3550 | 3550 | 3535 | 113 |
| 288 | 20240805 | 140900 | 2550184200 | 3550 | 3540 | 3550 | 3525 | 3721 |
| 289 | 20240805 | 140800 | 2537031075 | 3540 | 3550 | 3550 | 3530 | 2893 |
| 290 | 20240805 | 140700 | 2526800010 | 3545 | 3545 | 3550 | 3540 | 1994 |
| 291 | 20240805 | 140600 | 2519735275 | 3540 | 3545 | 3545 | 3540 | 1465 |
| 292 | 20240805 | 140500 | 2514542350 | 3545 | 3550 | 3550 | 3545 | 2719 |
| 293 | 20240805 | 140400 | 2504903410 | 3545 | 3550 | 3555 | 3545 | 625 |
| 294 | 20240805 | 140300 | 2502687210 | 3550 | 3555 | 3560 | 3550 | 2216 |
| 295 | 20240805 | 140200 | 2494819705 | 3560 | 3555 | 3560 | 3550 | 535 |
| 296 | 20240805 | 140100 | 2492918870 | 3555 | 3560 | 3560 | 3550 | 61 |
| 297 | 20240805 | 140000 | 2492702025 | 3555 | 3555 | 3555 | 3550 | 842 |
| 298 | 20240805 | 135900 | 2489708730 | 3555 | 3555 | 3560 | 3545 | 503 |
| 299 | 20240805 | 135800 | 2487922575 | 3555 | 3550 | 3560 | 3545 | 3931 |
| 300 | 20240805 | 135700 | 2473932825 | 3550 | 3555 | 3555 | 3550 | 1029 |
| 301 | 20240805 | 135600 | 2470279835 | 3555 | 3550 | 3555 | 3550 | 776 |
| 302 | 20240805 | 135500 | 2467524020 | 3550 | 3550 | 3555 | 3550 | 905 |
| 303 | 20240805 | 135400 | 2464311195 | 3555 | 3550 | 3555 | 3550 | 1430 |
| 304 | 20240805 | 135300 | 2459228045 | 3550 | 3560 | 3560 | 3550 | 545 |
| 305 | 20240805 | 135200 | 2457289150 | 3560 | 3555 | 3560 | 3555 | 493 |
| 306 | 20240805 | 135100 | 2455536500 | 3555 | 3560 | 3565 | 3555 | 784 |
| 307 | 20240805 | 135000 | 2452745680 | 3560 | 3565 | 3565 | 3550 | 524 |
| 308 | 20240805 | 134900 | 2450882820 | 3550 | 3560 | 3565 | 3550 | 104 |
| 309 | 20240805 | 134800 | 2450513380 | 3550 | 3575 | 3575 | 3550 | 540 |
| 310 | 20240805 | 134700 | 2448592260 | 3580 | 3575 | 3580 | 3565 | 2694 |
| 311 | 20240805 | 134600 | 2438974140 | 3570 | 3560 | 3570 | 3545 | 6103 |
| 312 | 20240805 | 134500 | 2417201070 | 3565 | 3550 | 3565 | 3540 | 3979 |
| 313 | 20240805 | 134400 | 2403052180 | 3555 | 3560 | 3565 | 3555 | 3125 |
| 314 | 20240805 | 134300 | 2391940550 | 3560 | 3570 | 3570 | 3555 | 3753 |
| 315 | 20240805 | 134200 | 2378593035 | 3570 | 3565 | 3575 | 3565 | 1609 |
| 316 | 20240805 | 134100 | 2372850370 | 3560 | 3570 | 3570 | 3560 | 2466 |
| 317 | 20240805 | 134000 | 2364066950 | 3575 | 3570 | 3575 | 3565 | 4202 |
| 318 | 20240805 | 133900 | 2349070605 | 3570 | 3575 | 3575 | 3570 | 1082 |
| 319 | 20240805 | 133800 | 2345205200 | 3580 | 3570 | 3580 | 3570 | 1276 |
| 320 | 20240805 | 133700 | 2340646210 | 3585 | 3585 | 3585 | 3575 | 1819 |
| 321 | 20240805 | 133600 | 2334135745 | 3585 | 3585 | 3585 | 3575 | 116 |
| 322 | 20240805 | 133500 | 2333719915 | 3590 | 3580 | 3590 | 3575 | 62 |
| 323 | 20240805 | 133400 | 2333498135 | 3585 | 3590 | 3590 | 3585 | 9 |
| 324 | 20240805 | 133300 | 2333465860 | 3590 | 3595 | 3595 | 3580 | 937 |
| 325 | 20240805 | 133200 | 2330111085 | 3575 | 3595 | 3595 | 3575 | 104 |
| 326 | 20240805 | 133100 | 2329738435 | 3595 | 3575 | 3595 | 3575 | 3789 |
| 327 | 20240805 | 133000 | 2316174445 | 3580 | 3575 | 3595 | 3575 | 237 |
| 328 | 20240805 | 132900 | 2315326795 | 3595 | 3595 | 3595 | 3575 | 649 |
| 329 | 20240805 | 132800 | 2312995765 | 3595 | 3580 | 3595 | 3580 | 715 |
| 330 | 20240805 | 132700 | 2310432515 | 3585 | 3580 | 3590 | 3580 | 909 |
| 331 | 20240805 | 132600 | 2307169255 | 3575 | 3580 | 3590 | 3575 | 1980 |
| 332 | 20240805 | 132500 | 2300078700 | 3580 | 3580 | 3580 | 3580 | 248 |
| 333 | 20240805 | 132400 | 2299190860 | 3580 | 3590 | 3590 | 3580 | 5722 |
| 334 | 20240805 | 132300 | 2278697800 | 3590 | 3600 | 3600 | 3590 | 3846 |
| 335 | 20240805 | 132200 | 2264883095 | 3605 | 3600 | 3605 | 3600 | 203 |
| 336 | 20240805 | 132100 | 2264152290 | 3600 | 3595 | 3600 | 3595 | 224 |
| 337 | 20240805 | 132000 | 2263345895 | 3595 | 3600 | 3600 | 3595 | 420 |
| 338 | 20240805 | 131900 | 2261834010 | 3600 | 3610 | 3610 | 3595 | 4 |
| 339 | 20240805 | 131800 | 2261819610 | 3600 | 3600 | 3600 | 3600 | 100 |
| 340 | 20240805 | 131700 | 2261459610 | 3610 | 3610 | 3610 | 3595 | 1051 |
| 341 | 20240805 | 131600 | 2257681235 | 3595 | 3595 | 3595 | 3595 | 5 |
| 342 | 20240805 | 131500 | 2257663260 | 3595 | 3610 | 3615 | 3595 | 1057 |
| 343 | 20240805 | 131400 | 2253848420 | 3615 | 3605 | 3615 | 3590 | 8223 |
| 344 | 20240805 | 131300 | 2224168875 | 3605 | 3600 | 3605 | 3600 | 307 |
| 345 | 20240805 | 131200 | 2223062960 | 3595 | 3610 | 3610 | 3595 | 108 |
| 346 | 20240805 | 131100 | 2222674685 | 3610 | 3600 | 3610 | 3595 | 471 |
| 347 | 20240805 | 131000 | 2220981380 | 3595 | 3600 | 3600 | 3595 | 1373 |
| 348 | 20240805 | 130900 | 2216039435 | 3600 | 3605 | 3605 | 3600 | 693 |
| 349 | 20240805 | 130800 | 2213544455 | 3600 | 3600 | 3605 | 3600 | 793 |
| 350 | 20240805 | 130700 | 2210689580 | 3600 | 3600 | 3610 | 3600 | 612 |
| 351 | 20240805 | 130600 | 2208486280 | 3595 | 3600 | 3600 | 3590 | 6706 |
| 352 | 20240805 | 130500 | 2184388210 | 3595 | 3600 | 3600 | 3595 | 501 |
| 353 | 20240805 | 130400 | 2182586125 | 3600 | 3600 | 3600 | 3600 | 9488 |
| 354 | 20240805 | 130300 | 2148429325 | 3610 | 3600 | 3610 | 3600 | 1114 |
| 355 | 20240805 | 130200 | 2144415285 | 3600 | 3600 | 3600 | 3600 | 1585 |
| 356 | 20240805 | 130100 | 2138709285 | 3605 | 3605 | 3605 | 3605 | 6 |
| 357 | 20240805 | 130000 | 2138687655 | 3605 | 3605 | 3605 | 3605 | 555 |
| 358 | 20240805 | 125900 | 2136686880 | 3605 | 3610 | 3610 | 3605 | 18139 |
| 359 | 20240805 | 125800 | 2071227595 | 3615 | 3615 | 3615 | 3610 | 231 |
| 360 | 20240805 | 125700 | 2070393545 | 3610 | 3615 | 3615 | 3610 | 1897 |
| 361 | 20240805 | 125600 | 2063537390 | 3615 | 3615 | 3615 | 3615 | 1900 |
| 362 | 20240805 | 125500 | 2056668890 | 3615 | 3620 | 3620 | 3615 | 679 |
| 363 | 20240805 | 125400 | 2054213660 | 3620 | 3620 | 3620 | 3615 | 5232 |
| 364 | 20240805 | 125300 | 2035274620 | 3615 | 3615 | 3615 | 3615 | 833 |
| 365 | 20240805 | 125200 | 2032263325 | 3615 | 3615 | 3620 | 3615 | 1574 |
| 366 | 20240805 | 125100 | 2026573310 | 3620 | 3620 | 3620 | 3620 | 2318 |
| 367 | 20240805 | 125000 | 2018182150 | 3620 | 3620 | 3620 | 3620 | 4178 |
| 368 | 20240805 | 124900 | 2003057790 | 3620 | 3615 | 3625 | 3615 | 7125 |
| 369 | 20240805 | 124800 | 1977234670 | 3625 | 3625 | 3625 | 3625 | 0 |
| 370 | 20240805 | 124700 | 1977234670 | 3625 | 3620 | 3625 | 3620 | 1739 |
| 371 | 20240805 | 124600 | 1970939000 | 3620 | 3620 | 3620 | 3620 | 90 |
| 372 | 20240805 | 124500 | 1970613200 | 3610 | 3615 | 3620 | 3610 | 1100 |
| 373 | 20240805 | 124400 | 1966637320 | 3615 | 3620 | 3620 | 3615 | 137 |
| 374 | 20240805 | 124300 | 1966141780 | 3620 | 3625 | 3625 | 3620 | 1335 |
| 375 | 20240805 | 124200 | 1961309075 | 3625 | 3625 | 3625 | 3625 | 10 |
| 376 | 20240805 | 124100 | 1961272825 | 3625 | 3625 | 3625 | 3625 | 30 |
| 377 | 20240805 | 124000 | 1961164075 | 3625 | 3620 | 3625 | 3620 | 1131 |
| 378 | 20240805 | 123900 | 1957069850 | 3620 | 3620 | 3620 | 3620 | 774 |
| 379 | 20240805 | 123800 | 1954267970 | 3620 | 3615 | 3620 | 3615 | 3369 |
| 380 | 20240805 | 123700 | 1942088985 | 3615 | 3615 | 3620 | 3615 | 217 |
| 381 | 20240805 | 123600 | 1941304525 | 3615 | 3615 | 3615 | 3615 | 504 |
| 382 | 20240805 | 123500 | 1939482565 | 3615 | 3615 | 3615 | 3610 | 1285 |
| 383 | 20240805 | 123400 | 1934843665 | 3620 | 3620 | 3620 | 3620 | 255 |
| 384 | 20240805 | 123300 | 1933920565 | 3620 | 3620 | 3620 | 3620 | 500 |
| 385 | 20240805 | 123200 | 1932110565 | 3620 | 3620 | 3620 | 3620 | 147 |
| 386 | 20240805 | 123100 | 1931578425 | 3620 | 3615 | 3620 | 3610 | 3819 |
| 387 | 20240805 | 123000 | 1917764840 | 3610 | 3615 | 3620 | 3610 | 2353 |
| 388 | 20240805 | 122900 | 1909260240 | 3610 | 3620 | 3620 | 3610 | 522 |
| 389 | 20240805 | 122800 | 1907374035 | 3610 | 3620 | 3620 | 3610 | 477 |
| 390 | 20240805 | 122700 | 1905651970 | 3615 | 3615 | 3615 | 3615 | 200 |
| 391 | 20240805 | 122600 | 1904928970 | 3615 | 3620 | 3620 | 3615 | 33 |
| 392 | 20240805 | 122500 | 1904809650 | 3625 | 3615 | 3625 | 3610 | 13000 |
| 393 | 20240805 | 122400 | 1857800650 | 3620 | 3620 | 3620 | 3615 | 1037 |
| 394 | 20240805 | 122300 | 1854048635 | 3615 | 3615 | 3615 | 3615 | 202 |
| 395 | 20240805 | 122200 | 1853318405 | 3620 | 3620 | 3620 | 3620 | 23 |
| 396 | 20240805 | 122100 | 1853235145 | 3620 | 3620 | 3620 | 3620 | 64 |
| 397 | 20240805 | 122000 | 1853003465 | 3620 | 3620 | 3620 | 3615 | 3457 |
| 398 | 20240805 | 121900 | 1840499875 | 3615 | 3620 | 3620 | 3615 | 1240 |
| 399 | 20240805 | 121800 | 1836014775 | 3620 | 3620 | 3620 | 3620 | 515 |
| 400 | 20240805 | 121700 | 1834150475 | 3620 | 3615 | 3620 | 3615 | 206 |
| 401 | 20240805 | 121600 | 1833405755 | 3620 | 3625 | 3625 | 3620 | 68 |
| 402 | 20240805 | 121500 | 1833159275 | 3620 | 3615 | 3620 | 3615 | 3005 |
| 403 | 20240805 | 121400 | 1822281995 | 3620 | 3620 | 3620 | 3620 | 10 |
| 404 | 20240805 | 121300 | 1822245795 | 3625 | 3615 | 3625 | 3610 | 1203 |
| 405 | 20240805 | 121200 | 1817901855 | 3610 | 3620 | 3620 | 3610 | 9360 |
| 406 | 20240805 | 121100 | 1784054165 | 3630 | 3625 | 3630 | 3625 | 1006 |
| 407 | 20240805 | 121000 | 1780402415 | 3630 | 3635 | 3635 | 3630 | 32 |
| 408 | 20240805 | 120900 | 1780286120 | 3635 | 3625 | 3635 | 3625 | 80 |
| 409 | 20240805 | 120800 | 1779995860 | 3630 | 3630 | 3630 | 3630 | 260 |
| 410 | 20240805 | 120700 | 1779052060 | 3635 | 3630 | 3635 | 3625 | 28 |
| 411 | 20240805 | 120600 | 1778950465 | 3635 | 3630 | 3635 | 3630 | 28 |
| 412 | 20240805 | 120500 | 1778848805 | 3625 | 3640 | 3640 | 3625 | 621 |
| 413 | 20240805 | 120400 | 1776597500 | 3640 | 3640 | 3640 | 3640 | 31 |
| 414 | 20240805 | 120300 | 1776484660 | 3640 | 3650 | 3650 | 3640 | 83 |
| 415 | 20240805 | 120200 | 1776181795 | 3650 | 3640 | 3650 | 3640 | 1121 |
| 416 | 20240805 | 120100 | 1772095120 | 3630 | 3625 | 3635 | 3625 | 4143 |
| 417 | 20240805 | 120000 | 1757056175 | 3625 | 3625 | 3630 | 3625 | 648 |
| 418 | 20240805 | 115900 | 1754706930 | 3625 | 3620 | 3625 | 3620 | 12 |
| 419 | 20240805 | 115800 | 1754663470 | 3630 | 3620 | 3630 | 3620 | 96 |
| 420 | 20240805 | 115700 | 1754315845 | 3620 | 3630 | 3630 | 3620 | 306 |
| 421 | 20240805 | 115600 | 1753205115 | 3630 | 3620 | 3630 | 3620 | 1268 |
| 422 | 20240805 | 115500 | 1748609110 | 3620 | 3620 | 3625 | 3620 | 209 |
| 423 | 20240805 | 115400 | 1747852505 | 3625 | 3625 | 3625 | 3620 | 3530 |
| 424 | 20240805 | 115300 | 1735057850 | 3625 | 3630 | 3630 | 3625 | 35 |
| 425 | 20240805 | 115200 | 1734930930 | 3630 | 3630 | 3635 | 3625 | 365 |
| 426 | 20240805 | 115100 | 1733606080 | 3630 | 3630 | 3630 | 3630 | 1183 |
| 427 | 20240805 | 115000 | 1729311790 | 3630 | 3630 | 3630 | 3630 | 55 |
| 428 | 20240805 | 114900 | 1729112140 | 3635 | 3630 | 3635 | 3630 | 1040 |
| 429 | 20240805 | 114800 | 1725332440 | 3625 | 3630 | 3635 | 3625 | 1261 |
| 430 | 20240805 | 114700 | 1720756210 | 3630 | 3630 | 3635 | 3630 | 2334 |
| 431 | 20240805 | 114600 | 1712283590 | 3630 | 3635 | 3635 | 3630 | 800 |
| 432 | 20240805 | 114500 | 1709377090 | 3630 | 3635 | 3640 | 3630 | 1020 |
| 433 | 20240805 | 114400 | 1705669895 | 3630 | 3635 | 3635 | 3630 | 79 |
| 434 | 20240805 | 114300 | 1705383065 | 3635 | 3635 | 3635 | 3630 | 860 |
| 435 | 20240805 | 114200 | 1702256990 | 3635 | 3635 | 3635 | 3635 | 2061 |
| 436 | 20240805 | 114100 | 1694765255 | 3640 | 3640 | 3640 | 3640 | 1001 |
| 437 | 20240805 | 114000 | 1691121615 | 3640 | 3645 | 3645 | 3635 | 3393 |
| 438 | 20240805 | 113900 | 1678771570 | 3645 | 3640 | 3645 | 3640 | 6 |
| 439 | 20240805 | 113800 | 1678749725 | 3645 | 3640 | 3645 | 3640 | 850 |
| 440 | 20240805 | 113700 | 1675652725 | 3640 | 3640 | 3650 | 3640 | 106 |
| 441 | 20240805 | 113600 | 1675266835 | 3645 | 3655 | 3655 | 3640 | 779 |
| 442 | 20240805 | 113500 | 1672423875 | 3655 | 3655 | 3655 | 3655 | 1887 |
| 443 | 20240805 | 113400 | 1665526890 | 3660 | 3660 | 3660 | 3660 | 100 |
| 444 | 20240805 | 113300 | 1665160890 | 3655 | 3655 | 3655 | 3655 | 17 |
| 445 | 20240805 | 113200 | 1665098755 | 3655 | 3655 | 3655 | 3655 | 110 |
| 446 | 20240805 | 113100 | 1664696705 | 3660 | 3660 | 3660 | 3660 | 35 |
| 447 | 20240805 | 113000 | 1664568605 | 3660 | 3660 | 3660 | 3660 | 51 |
| 448 | 20240805 | 112900 | 1664381945 | 3660 | 3660 | 3660 | 3660 | 3 |
| 449 | 20240805 | 112800 | 1664370965 | 3665 | 3665 | 3665 | 3665 | 32 |
| 450 | 20240805 | 112700 | 1664253685 | 3665 | 3665 | 3665 | 3660 | 720 |
| 451 | 20240805 | 112600 | 1661614890 | 3650 | 3650 | 3650 | 3650 | 608 |
| 452 | 20240805 | 112500 | 1659395690 | 3650 | 3650 | 3650 | 3650 | 1339 |
| 453 | 20240805 | 112400 | 1654508340 | 3660 | 3660 | 3670 | 3660 | 607 |
| 454 | 20240805 | 112300 | 1652286700 | 3660 | 3650 | 3660 | 3650 | 2865 |
| 455 | 20240805 | 112200 | 1641801200 | 3650 | 3650 | 3650 | 3650 | 1867 |
| 456 | 20240805 | 112100 | 1634986650 | 3640 | 3640 | 3640 | 3640 | 2305 |
| 457 | 20240805 | 112000 | 1626596450 | 3640 | 3640 | 3640 | 3630 | 778 |
| 458 | 20240805 | 111900 | 1623770855 | 3640 | 3630 | 3640 | 3630 | 11023 |
| 459 | 20240805 | 111800 | 1583737855 | 3630 | 3635 | 3635 | 3630 | 11986 |
| 460 | 20240805 | 111700 | 1540203000 | 3635 | 3635 | 3635 | 3630 | 1478 |
| 461 | 20240805 | 111600 | 1534836270 | 3635 | 3640 | 3640 | 3630 | 453 |
| 462 | 20240805 | 111500 | 1533188745 | 3640 | 3635 | 3640 | 3635 | 22 |
| 463 | 20240805 | 111400 | 1533108770 | 3635 | 3635 | 3635 | 3630 | 839 |
| 464 | 20240805 | 111300 | 1530061240 | 3635 | 3640 | 3640 | 3635 | 1144 |
| 465 | 20240805 | 111200 | 1525902585 | 3635 | 3640 | 3650 | 3635 | 398 |
| 466 | 20240805 | 111100 | 1524455590 | 3640 | 3640 | 3640 | 3630 | 2990 |
| 467 | 20240805 | 111000 | 1513585835 | 3645 | 3645 | 3645 | 3645 | 10 |
| 468 | 20240805 | 110900 | 1513549385 | 3650 | 3640 | 3650 | 3640 | 91 |
| 469 | 20240805 | 110800 | 1513218135 | 3645 | 3635 | 3650 | 3635 | 312 |
| 470 | 20240805 | 110700 | 1512083975 | 3630 | 3645 | 3645 | 3630 | 1696 |
| 471 | 20240805 | 110600 | 1505922835 | 3650 | 3660 | 3660 | 3650 | 3 |
| 472 | 20240805 | 110500 | 1505911865 | 3660 | 3670 | 3670 | 3660 | 303 |
| 473 | 20240805 | 110400 | 1504802875 | 3635 | 3660 | 3660 | 3635 | 3200 |
| 474 | 20240805 | 110300 | 1493154350 | 3660 | 3665 | 3665 | 3650 | 10573 |
| 475 | 20240805 | 110200 | 1454555750 | 3650 | 3650 | 3650 | 3650 | 410 |
| 476 | 20240805 | 110100 | 1453059250 | 3665 | 3655 | 3665 | 3650 | 23 |
| 477 | 20240805 | 110000 | 1452975145 | 3665 | 3650 | 3665 | 3650 | 846 |
| 478 | 20240805 | 105900 | 1449884245 | 3650 | 3650 | 3665 | 3650 | 220 |
| 479 | 20240805 | 105800 | 1449080645 | 3665 | 3645 | 3665 | 3645 | 20 |
| 480 | 20240805 | 105700 | 1449007385 | 3645 | 3645 | 3645 | 3645 | 2387 |
| 481 | 20240805 | 105600 | 1440306770 | 3645 | 3645 | 3645 | 3645 | 1 |
| 482 | 20240805 | 105500 | 1440303125 | 3645 | 3645 | 3645 | 3640 | 2035 |
| 483 | 20240805 | 105400 | 1432885675 | 3645 | 3650 | 3665 | 3645 | 572 |
| 484 | 20240805 | 105300 | 1430790510 | 3645 | 3665 | 3665 | 3645 | 210 |
| 485 | 20240805 | 105200 | 1430024660 | 3670 | 3670 | 3670 | 3670 | 16 |
| 486 | 20240805 | 105100 | 1429965940 | 3670 | 3665 | 3670 | 3665 | 502 |
| 487 | 20240805 | 105000 | 1428124115 | 3670 | 3665 | 3670 | 3665 | 691 |
| 488 | 20240805 | 104900 | 1425591595 | 3665 | 3660 | 3670 | 3660 | 6324 |
| 489 | 20240805 | 104800 | 1402414425 | 3660 | 3655 | 3665 | 3640 | 3584 |
| 490 | 20240805 | 104700 | 1389354295 | 3665 | 3665 | 3665 | 3665 | 39 |
| 491 | 20240805 | 104600 | 1389211360 | 3670 | 3670 | 3670 | 3670 | 0 |
| 492 | 20240805 | 104500 | 1389211360 | 3670 | 3660 | 3670 | 3650 | 1094 |
| 493 | 20240805 | 104400 | 1385201980 | 3650 | 3660 | 3660 | 3650 | 53 |
| 494 | 20240805 | 104300 | 1385008500 | 3660 | 3670 | 3670 | 3660 | 335 |
| 495 | 20240805 | 104200 | 1383779805 | 3675 | 3680 | 3680 | 3675 | 4 |
| 496 | 20240805 | 104100 | 1383765100 | 3670 | 3670 | 3675 | 3670 | 1091 |
| 497 | 20240805 | 104000 | 1379759395 | 3670 | 3655 | 3670 | 3655 | 5475 |
| 498 | 20240805 | 103900 | 1359747880 | 3655 | 3670 | 3670 | 3655 | 53 |
| 499 | 20240805 | 103800 | 1359553400 | 3670 | 3670 | 3670 | 3670 | 15 |
| 500 | 20240805 | 103700 | 1359498350 | 3660 | 3645 | 3660 | 3645 | 806 |
| 501 | 20240805 | 103600 | 1356557540 | 3655 | 3655 | 3655 | 3645 | 240 |
| 502 | 20240805 | 103500 | 1355681260 | 3645 | 3640 | 3660 | 3640 | 454 |
| 503 | 20240805 | 103400 | 1354028615 | 3640 | 3640 | 3665 | 3640 | 6732 |
| 504 | 20240805 | 103300 | 1329524110 | 3640 | 3645 | 3645 | 3640 | 360 |
| 505 | 20240805 | 103200 | 1328212610 | 3645 | 3655 | 3670 | 3630 | 7317 |
| 506 | 20240805 | 103100 | 1301573900 | 3655 | 3645 | 3660 | 3640 | 2788 |
| 507 | 20240805 | 103000 | 1291405125 | 3645 | 3655 | 3655 | 3645 | 1046 |
| 508 | 20240805 | 102900 | 1287591260 | 3655 | 3650 | 3655 | 3645 | 66 |
| 509 | 20240805 | 102800 | 1287350205 | 3655 | 3655 | 3660 | 3655 | 578 |
| 510 | 20240805 | 102700 | 1285237480 | 3655 | 3650 | 3655 | 3650 | 215 |
| 511 | 20240805 | 102600 | 1284452705 | 3650 | 3650 | 3650 | 3650 | 12 |
| 512 | 20240805 | 102500 | 1284408905 | 3655 | 3645 | 3655 | 3645 | 188 |
| 513 | 20240805 | 102400 | 1283723635 | 3650 | 3660 | 3660 | 3645 | 423 |
| 514 | 20240805 | 102300 | 1282180320 | 3660 | 3660 | 3660 | 3655 | 134 |
| 515 | 20240805 | 102200 | 1281690480 | 3660 | 3675 | 3675 | 3660 | 531 |
| 516 | 20240805 | 102100 | 1279746735 | 3660 | 3675 | 3680 | 3660 | 1501 |
| 517 | 20240805 | 102000 | 1274230425 | 3675 | 3675 | 3675 | 3675 | 1228 |
| 518 | 20240805 | 101900 | 1269717525 | 3675 | 3675 | 3675 | 3675 | 1 |
| 519 | 20240805 | 101800 | 1269713850 | 3655 | 3655 | 3680 | 3650 | 3458 |
| 520 | 20240805 | 101700 | 1257038800 | 3650 | 3650 | 3650 | 3645 | 1522 |
| 521 | 20240805 | 101600 | 1251489585 | 3650 | 3650 | 3650 | 3650 | 1006 |
| 522 | 20240805 | 101500 | 1247817685 | 3650 | 3655 | 3655 | 3645 | 801 |
| 523 | 20240805 | 101400 | 1244897995 | 3650 | 3650 | 3655 | 3645 | 279 |
| 524 | 20240805 | 101300 | 1243879950 | 3650 | 3640 | 3655 | 3640 | 504 |
| 525 | 20240805 | 101200 | 1242040345 | 3635 | 3640 | 3645 | 3635 | 1901 |
| 526 | 20240805 | 101100 | 1235126300 | 3640 | 3645 | 3645 | 3640 | 2973 |
| 527 | 20240805 | 101000 | 1224299905 | 3645 | 3655 | 3655 | 3645 | 2127 |
| 528 | 20240805 | 100900 | 1216543695 | 3655 | 3665 | 3665 | 3655 | 1338 |
| 529 | 20240805 | 100800 | 1211650895 | 3655 | 3660 | 3665 | 3650 | 113 |
| 530 | 20240805 | 100700 | 1211237830 | 3660 | 3660 | 3660 | 3660 | 507 |
| 531 | 20240805 | 100600 | 1209382210 | 3660 | 3655 | 3660 | 3655 | 556 |
| 532 | 20240805 | 100500 | 1207347340 | 3660 | 3660 | 3660 | 3655 | 49 |
| 533 | 20240805 | 100400 | 1207168155 | 3660 | 3650 | 3660 | 3650 | 1682 |
| 534 | 20240805 | 100300 | 1201021705 | 3650 | 3660 | 3660 | 3650 | 1464 |
| 535 | 20240805 | 100200 | 1195677060 | 3660 | 3655 | 3660 | 3655 | 24 |
| 536 | 20240805 | 100100 | 1195589250 | 3660 | 3675 | 3675 | 3650 | 13359 |
| 537 | 20240805 | 100000 | 1146790530 | 3675 | 3665 | 3675 | 3660 | 2047 |
| 538 | 20240805 | 095900 | 1139296380 | 3665 | 3670 | 3670 | 3665 | 1078 |
| 539 | 20240805 | 095800 | 1135340325 | 3670 | 3670 | 3670 | 3665 | 309 |
| 540 | 20240805 | 095700 | 1134207455 | 3665 | 3680 | 3685 | 3665 | 1632 |
| 541 | 20240805 | 095600 | 1128215005 | 3675 | 3685 | 3685 | 3675 | 301 |
| 542 | 20240805 | 095500 | 1127108020 | 3690 | 3690 | 3690 | 3690 | 12 |
| 543 | 20240805 | 095400 | 1127063740 | 3685 | 3680 | 3690 | 3670 | 1500 |
| 544 | 20240805 | 095300 | 1121557665 | 3675 | 3665 | 3680 | 3665 | 3865 |
| 545 | 20240805 | 095200 | 1107378795 | 3665 | 3665 | 3675 | 3665 | 1770 |
| 546 | 20240805 | 095100 | 1100879725 | 3665 | 3690 | 3690 | 3665 | 5901 |
| 547 | 20240805 | 095000 | 1079180585 | 3690 | 3690 | 3690 | 3690 | 412 |
| 548 | 20240805 | 094900 | 1077660305 | 3690 | 3700 | 3700 | 3690 | 493 |
| 549 | 20240805 | 094800 | 1075841045 | 3700 | 3685 | 3700 | 3685 | 47 |
| 550 | 20240805 | 094700 | 1075667670 | 3700 | 3695 | 3700 | 3690 | 705 |
| 551 | 20240805 | 094600 | 1073062545 | 3695 | 3700 | 3700 | 3685 | 3610 |
| 552 | 20240805 | 094500 | 1059744435 | 3700 | 3690 | 3705 | 3690 | 289 |
| 553 | 20240805 | 094400 | 1058677715 | 3685 | 3715 | 3715 | 3680 | 836 |
| 554 | 20240805 | 094300 | 1055589910 | 3715 | 3720 | 3720 | 3715 | 2136 |
| 555 | 20240805 | 094200 | 1047654655 | 3720 | 3700 | 3720 | 3700 | 12340 |
| 556 | 20240805 | 094100 | 1001881470 | 3695 | 3700 | 3710 | 3695 | 1879 |
| 557 | 20240805 | 094000 | 994937445 | 3700 | 3710 | 3710 | 3665 | 25124 |
| 558 | 20240805 | 093900 | 902689985 | 3710 | 3710 | 3710 | 3700 | 466 |
| 559 | 20240805 | 093800 | 900961460 | 3710 | 3720 | 3720 | 3710 | 60 |
| 560 | 20240805 | 093700 | 900738770 | 3720 | 3720 | 3725 | 3715 | 558 |
| 561 | 20240805 | 093600 | 898665590 | 3720 | 3715 | 3720 | 3715 | 634 |
| 562 | 20240805 | 093500 | 896307315 | 3720 | 3720 | 3720 | 3705 | 853 |
| 563 | 20240805 | 093400 | 893143495 | 3720 | 3720 | 3720 | 3720 | 109 |
| 564 | 20240805 | 093300 | 892738015 | 3720 | 3710 | 3720 | 3695 | 1526 |
| 565 | 20240805 | 093200 | 887074170 | 3710 | 3710 | 3710 | 3705 | 1959 |
| 566 | 20240805 | 093100 | 879806335 | 3695 | 3720 | 3720 | 3695 | 2380 |
| 567 | 20240805 | 093000 | 870984990 | 3720 | 3735 | 3735 | 3720 | 479 |
| 568 | 20240805 | 092900 | 869196090 | 3715 | 3705 | 3730 | 3705 | 1722 |
| 569 | 20240805 | 092800 | 862809815 | 3705 | 3720 | 3735 | 3700 | 6783 |
| 570 | 20240805 | 092700 | 837555615 | 3715 | 3705 | 3720 | 3700 | 2786 |
| 571 | 20240805 | 092600 | 827213815 | 3700 | 3670 | 3710 | 3670 | 4838 |
| 572 | 20240805 | 092500 | 809357855 | 3695 | 3675 | 3695 | 3670 | 2691 |
| 573 | 20240805 | 092400 | 799459205 | 3675 | 3680 | 3680 | 3665 | 3675 |
| 574 | 20240805 | 092300 | 785981735 | 3680 | 3695 | 3695 | 3660 | 12676 |
| 575 | 20240805 | 092200 | 739336945 | 3685 | 3690 | 3690 | 3685 | 1303 |
| 576 | 20240805 | 092100 | 734534210 | 3685 | 3660 | 3685 | 3655 | 3450 |
| 577 | 20240805 | 092000 | 721899095 | 3660 | 3665 | 3670 | 3660 | 4720 |
| 578 | 20240805 | 091900 | 704623530 | 3660 | 3695 | 3700 | 3660 | 2601 |
| 579 | 20240805 | 091800 | 695063985 | 3710 | 3710 | 3710 | 3710 | 539 |
| 580 | 20240805 | 091700 | 693064295 | 3695 | 3710 | 3710 | 3695 | 1192 |
| 581 | 20240805 | 091600 | 688650445 | 3720 | 3700 | 3720 | 3695 | 2816 |
| 582 | 20240805 | 091500 | 678195420 | 3710 | 3695 | 3720 | 3690 | 1756 |
| 583 | 20240805 | 091400 | 671701340 | 3690 | 3710 | 3720 | 3690 | 9884 |
| 584 | 20240805 | 091300 | 635168120 | 3720 | 3710 | 3725 | 3710 | 681 |
| 585 | 20240805 | 091200 | 632636540 | 3730 | 3725 | 3730 | 3720 | 6234 |
| 586 | 20240805 | 091100 | 609436965 | 3720 | 3720 | 3730 | 3695 | 9988 |
| 587 | 20240805 | 091000 | 572345050 | 3700 | 3665 | 3700 | 3660 | 19600 |
| 588 | 20240805 | 090900 | 500035115 | 3680 | 3690 | 3695 | 3660 | 26102 |
| 589 | 20240805 | 090800 | 404346830 | 3695 | 3680 | 3700 | 3670 | 2555 |
| 590 | 20240805 | 090700 | 394935200 | 3695 | 3685 | 3700 | 3680 | 11887 |
| 591 | 20240805 | 090600 | 351012620 | 3670 | 3670 | 3690 | 3665 | 7545 |
| 592 | 20240805 | 090500 | 323257875 | 3680 | 3720 | 3720 | 3665 | 18360 |
| 593 | 20240805 | 090400 | 255609000 | 3720 | 3705 | 3735 | 3700 | 7224 |
| 594 | 20240805 | 090300 | 228820165 | 3710 | 3725 | 3740 | 3705 | 21541 |
| 595 | 20240805 | 090200 | 148754055 | 3720 | 3750 | 3775 | 3720 | 7276 |
| 596 | 20240805 | 090100 | 121547625 | 3750 | 3755 | 3790 | 3750 | 2434 |
| 597 | 20240805 | 090000 | 112388905 | 3790 | 3760 | 3795 | 3750 | 29661 |