30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 185900 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 6992 |
| 3 | 20240805 | 185800 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 4 | 20240805 | 185700 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 5 | 20240805 | 185600 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 6 | 20240805 | 185500 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 7 | 20240805 | 185400 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 8 | 20240805 | 185300 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 9 | 20240805 | 185200 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 10 | 20240805 | 185100 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 11 | 20240805 | 185000 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 12 | 20240805 | 184900 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 13 | 20240805 | 184800 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 14 | 20240805 | 184700 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 15 | 20240805 | 184600 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 16 | 20240805 | 184500 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 17 | 20240805 | 184400 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 18 | 20240805 | 184300 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 19 | 20240805 | 184200 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 20 | 20240805 | 184100 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 21 | 20240805 | 184000 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 22 | 20240805 | 183900 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 23 | 20240805 | 183800 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 24 | 20240805 | 183700 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 25 | 20240805 | 183600 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 26 | 20240805 | 183500 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 27 | 20240805 | 183400 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 28 | 20240805 | 183300 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 29 | 20240805 | 183200 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 30 | 20240805 | 183100 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 31 | 20240805 | 183000 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 32 | 20240805 | 182900 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 6992 |
| 33 | 20240805 | 182800 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 34 | 20240805 | 182700 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 35 | 20240805 | 182600 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 36 | 20240805 | 182500 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 37 | 20240805 | 182400 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 38 | 20240805 | 182300 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 39 | 20240805 | 182200 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 40 | 20240805 | 182100 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 41 | 20240805 | 182000 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 42 | 20240805 | 181900 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 43 | 20240805 | 181800 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 44 | 20240805 | 181700 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 45 | 20240805 | 181600 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 46 | 20240805 | 181500 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 47 | 20240805 | 181400 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 48 | 20240805 | 181300 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 49 | 20240805 | 181200 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 50 | 20240805 | 181100 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 51 | 20240805 | 181000 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 52 | 20240805 | 180900 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 53 | 20240805 | 180800 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 54 | 20240805 | 180700 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 55 | 20240805 | 180600 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 56 | 20240805 | 180500 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 57 | 20240805 | 180400 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 58 | 20240805 | 180300 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 59 | 20240805 | 180200 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 60 | 20240805 | 180100 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 61 | 20240805 | 180000 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 62 | 20240805 | 175900 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 6992 |
| 63 | 20240805 | 175800 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 64 | 20240805 | 175700 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 65 | 20240805 | 175600 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 66 | 20240805 | 175500 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 67 | 20240805 | 175400 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 68 | 20240805 | 175300 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 69 | 20240805 | 175200 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 70 | 20240805 | 175100 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 71 | 20240805 | 175000 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 72 | 20240805 | 174900 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 73 | 20240805 | 174800 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 74 | 20240805 | 174700 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 75 | 20240805 | 174600 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 76 | 20240805 | 174500 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 77 | 20240805 | 174400 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 78 | 20240805 | 174300 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 79 | 20240805 | 174200 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 80 | 20240805 | 174100 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 81 | 20240805 | 174000 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 82 | 20240805 | 173900 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 83 | 20240805 | 173800 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 84 | 20240805 | 173700 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 85 | 20240805 | 173600 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 86 | 20240805 | 173500 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 87 | 20240805 | 173400 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 88 | 20240805 | 173300 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 89 | 20240805 | 173200 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 90 | 20240805 | 173100 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 91 | 20240805 | 173000 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 92 | 20240805 | 172900 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 6992 |
| 93 | 20240805 | 172800 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 94 | 20240805 | 172700 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 95 | 20240805 | 172600 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 96 | 20240805 | 172500 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 97 | 20240805 | 172400 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 98 | 20240805 | 172300 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 99 | 20240805 | 172200 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 100 | 20240805 | 172100 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 101 | 20240805 | 172000 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 102 | 20240805 | 171900 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 103 | 20240805 | 171800 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 104 | 20240805 | 171700 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 105 | 20240805 | 171600 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 106 | 20240805 | 171500 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 107 | 20240805 | 171400 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 108 | 20240805 | 171300 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 109 | 20240805 | 171200 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 110 | 20240805 | 171100 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 111 | 20240805 | 171000 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 112 | 20240805 | 170900 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 113 | 20240805 | 170800 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 114 | 20240805 | 170700 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 115 | 20240805 | 170600 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 116 | 20240805 | 170500 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 117 | 20240805 | 170400 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 118 | 20240805 | 170300 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 119 | 20240805 | 170200 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 120 | 20240805 | 170100 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 121 | 20240805 | 170000 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 122 | 20240805 | 165900 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 6992 |
| 123 | 20240805 | 165800 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 124 | 20240805 | 165700 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 125 | 20240805 | 165600 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 126 | 20240805 | 165500 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 127 | 20240805 | 165400 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 128 | 20240805 | 165300 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 129 | 20240805 | 165200 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 130 | 20240805 | 165100 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 131 | 20240805 | 165000 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 132 | 20240805 | 164900 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 133 | 20240805 | 164800 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 134 | 20240805 | 164700 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 135 | 20240805 | 164600 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 136 | 20240805 | 164500 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 137 | 20240805 | 164400 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 138 | 20240805 | 164300 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 139 | 20240805 | 164200 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 140 | 20240805 | 164100 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 141 | 20240805 | 164000 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 142 | 20240805 | 163900 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 143 | 20240805 | 163800 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 144 | 20240805 | 163700 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 145 | 20240805 | 163600 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 146 | 20240805 | 163500 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 147 | 20240805 | 163400 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 148 | 20240805 | 163300 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 149 | 20240805 | 163200 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 150 | 20240805 | 163100 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 151 | 20240805 | 163000 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 152 | 20240805 | 162900 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 6992 |
| 153 | 20240805 | 162800 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 154 | 20240805 | 162700 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 155 | 20240805 | 162600 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 156 | 20240805 | 162500 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 157 | 20240805 | 162400 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 158 | 20240805 | 162300 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 159 | 20240805 | 162200 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 160 | 20240805 | 162100 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 161 | 20240805 | 162000 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 162 | 20240805 | 161900 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 163 | 20240805 | 161800 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 164 | 20240805 | 161700 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 165 | 20240805 | 161600 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 166 | 20240805 | 161500 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 167 | 20240805 | 161400 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 168 | 20240805 | 161300 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 169 | 20240805 | 161200 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 170 | 20240805 | 161100 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 171 | 20240805 | 161000 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 172 | 20240805 | 160900 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 173 | 20240805 | 160800 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 174 | 20240805 | 160700 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 175 | 20240805 | 160600 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 176 | 20240805 | 160500 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 177 | 20240805 | 160400 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 178 | 20240805 | 160300 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 179 | 20240805 | 160200 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 180 | 20240805 | 160100 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 181 | 20240805 | 160000 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 182 | 20240805 | 155900 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 6992 |
| 183 | 20240805 | 155800 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 184 | 20240805 | 155700 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 185 | 20240805 | 155600 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 186 | 20240805 | 155500 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 187 | 20240805 | 155400 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 188 | 20240805 | 155300 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 189 | 20240805 | 155200 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 190 | 20240805 | 155100 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 191 | 20240805 | 155000 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 192 | 20240805 | 154900 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 193 | 20240805 | 154800 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 194 | 20240805 | 154700 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 195 | 20240805 | 154600 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 196 | 20240805 | 154500 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 197 | 20240805 | 154400 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 198 | 20240805 | 154300 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 199 | 20240805 | 154200 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 200 | 20240805 | 154100 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 201 | 20240805 | 154000 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 202 | 20240805 | 153900 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 203 | 20240805 | 153800 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 204 | 20240805 | 153700 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 205 | 20240805 | 153600 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 206 | 20240805 | 153500 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 207 | 20240805 | 153400 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 208 | 20240805 | 153300 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 209 | 20240805 | 153200 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 210 | 20240805 | 153100 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 211 | 20240805 | 153000 | 3464605160 | 6350 | 6350 | 6350 | 6350 | 6992 |
| 212 | 20240805 | 152900 | 3420205960 | 6390 | 6390 | 6390 | 6390 | 0 |
| 213 | 20240805 | 152800 | 3420205960 | 6390 | 6390 | 6390 | 6390 | 0 |
| 214 | 20240805 | 152700 | 3420205960 | 6390 | 6390 | 6390 | 6390 | 0 |
| 215 | 20240805 | 152600 | 3420205960 | 6390 | 6390 | 6390 | 6390 | 0 |
| 216 | 20240805 | 152500 | 3420205960 | 6390 | 6390 | 6390 | 6390 | 0 |
| 217 | 20240805 | 152400 | 3420205960 | 6390 | 6390 | 6390 | 6390 | 0 |
| 218 | 20240805 | 152300 | 3420205960 | 6390 | 6390 | 6390 | 6390 | 0 |
| 219 | 20240805 | 152200 | 3420205960 | 6390 | 6390 | 6390 | 6390 | 0 |
| 220 | 20240805 | 152100 | 3420205960 | 6390 | 6390 | 6390 | 6390 | 0 |
| 221 | 20240805 | 152000 | 3420205960 | 6390 | 6390 | 6390 | 6390 | 0 |
| 222 | 20240805 | 151900 | 3420205960 | 6390 | 6390 | 6390 | 6350 | 4296 |
| 223 | 20240805 | 151800 | 3392894900 | 6390 | 6370 | 6390 | 6330 | 3585 |
| 224 | 20240805 | 151700 | 3370075940 | 6340 | 6370 | 6370 | 6340 | 2305 |
| 225 | 20240805 | 151600 | 3355423910 | 6360 | 6290 | 6360 | 6280 | 7610 |
| 226 | 20240805 | 151500 | 3307265080 | 6280 | 6270 | 6300 | 6270 | 7647 |
| 227 | 20240805 | 151400 | 3259224140 | 6250 | 6220 | 6260 | 6220 | 6809 |
| 228 | 20240805 | 151300 | 3216716600 | 6180 | 6200 | 6220 | 6170 | 6626 |
| 229 | 20240805 | 151200 | 3175601530 | 6200 | 6140 | 6200 | 6130 | 13745 |
| 230 | 20240805 | 151100 | 3090741110 | 6140 | 6150 | 6180 | 6140 | 2250 |
| 231 | 20240805 | 151000 | 3076909870 | 6180 | 6140 | 6180 | 6140 | 5880 |
| 232 | 20240805 | 150900 | 3040726700 | 6130 | 6150 | 6160 | 6120 | 6362 |
| 233 | 20240805 | 150800 | 3001667350 | 6150 | 6180 | 6230 | 6150 | 8357 |
| 234 | 20240805 | 150700 | 2950121770 | 6190 | 6190 | 6200 | 6180 | 1777 |
| 235 | 20240805 | 150600 | 2939109490 | 6200 | 6250 | 6280 | 6200 | 2239 |
| 236 | 20240805 | 150500 | 2925173130 | 6240 | 6370 | 6370 | 6240 | 2657 |
| 237 | 20240805 | 150400 | 2908475530 | 6320 | 6390 | 6390 | 6320 | 5619 |
| 238 | 20240805 | 150300 | 2872641820 | 6390 | 6420 | 6440 | 6390 | 8593 |
| 239 | 20240805 | 150200 | 2817480010 | 6440 | 6390 | 6440 | 6360 | 1574 |
| 240 | 20240805 | 150100 | 2807386990 | 6380 | 6300 | 6400 | 6300 | 4568 |
| 241 | 20240805 | 150000 | 2778357180 | 6300 | 6290 | 6330 | 6290 | 1433 |
| 242 | 20240805 | 145900 | 2769307160 | 6290 | 6280 | 6290 | 6250 | 4952 |
| 243 | 20240805 | 145800 | 2738262400 | 6280 | 6180 | 6280 | 6130 | 5386 |
| 244 | 20240805 | 145700 | 2704800890 | 6130 | 6170 | 6180 | 6120 | 1587 |
| 245 | 20240805 | 145600 | 2695044620 | 6180 | 6120 | 6180 | 6100 | 4365 |
| 246 | 20240805 | 145500 | 2668298920 | 6120 | 6120 | 6150 | 6120 | 2856 |
| 247 | 20240805 | 145400 | 2650777880 | 6110 | 6050 | 6150 | 6050 | 655 |
| 248 | 20240805 | 145300 | 2646805080 | 6060 | 6040 | 6120 | 6020 | 6423 |
| 249 | 20240805 | 145200 | 2608003690 | 6050 | 6220 | 6220 | 6010 | 8805 |
| 250 | 20240805 | 145100 | 2554362080 | 6220 | 6200 | 6230 | 6160 | 1757 |
| 251 | 20240805 | 145000 | 2543506050 | 6160 | 6230 | 6230 | 6160 | 2704 |
| 252 | 20240805 | 144900 | 2526739390 | 6240 | 6330 | 6330 | 6240 | 3652 |
| 253 | 20240805 | 144800 | 2503825490 | 6330 | 6390 | 6390 | 6330 | 2860 |
| 254 | 20240805 | 144700 | 2485663030 | 6410 | 6410 | 6410 | 6400 | 6200 |
| 255 | 20240805 | 144600 | 2445978110 | 6410 | 6460 | 6490 | 6410 | 2672 |
| 256 | 20240805 | 144500 | 2428770490 | 6440 | 6490 | 6490 | 6440 | 24704 |
| 257 | 20240805 | 144400 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 258 | 20240805 | 144300 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 259 | 20240805 | 144200 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 260 | 20240805 | 144100 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 261 | 20240805 | 144000 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 262 | 20240805 | 143900 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 263 | 20240805 | 143800 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 264 | 20240805 | 143700 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 265 | 20240805 | 143600 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 266 | 20240805 | 143500 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 267 | 20240805 | 143400 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 268 | 20240805 | 143300 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 269 | 20240805 | 143200 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 270 | 20240805 | 143100 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 271 | 20240805 | 143000 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 272 | 20240805 | 142900 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 273 | 20240805 | 142800 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 274 | 20240805 | 142700 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 275 | 20240805 | 142600 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 276 | 20240805 | 142500 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 277 | 20240805 | 142400 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 278 | 20240805 | 142300 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 279 | 20240805 | 142200 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 280 | 20240805 | 142100 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 281 | 20240805 | 142000 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 282 | 20240805 | 141900 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 283 | 20240805 | 141800 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 284 | 20240805 | 141700 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 285 | 20240805 | 141600 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 286 | 20240805 | 141500 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 287 | 20240805 | 141400 | 2268578360 | 6550 | 6550 | 6550 | 6550 | 11 |
| 288 | 20240805 | 141300 | 2268506310 | 6550 | 6560 | 6560 | 6550 | 310 |
| 289 | 20240805 | 141200 | 2266474360 | 6550 | 6550 | 6550 | 6550 | 50 |
| 290 | 20240805 | 141100 | 2266146860 | 6550 | 6550 | 6570 | 6550 | 5686 |
| 291 | 20240805 | 141000 | 2228871500 | 6550 | 6530 | 6550 | 6530 | 328 |
| 292 | 20240805 | 140900 | 2226726060 | 6540 | 6540 | 6540 | 6530 | 699 |
| 293 | 20240805 | 140800 | 2222156600 | 6540 | 6540 | 6540 | 6540 | 579 |
| 294 | 20240805 | 140700 | 2218369940 | 6540 | 6540 | 6540 | 6540 | 564 |
| 295 | 20240805 | 140600 | 2214681380 | 6550 | 6540 | 6550 | 6540 | 814 |
| 296 | 20240805 | 140500 | 2209351180 | 6530 | 6500 | 6530 | 6500 | 1365 |
| 297 | 20240805 | 140400 | 2200437760 | 6500 | 6500 | 6510 | 6500 | 5001 |
| 298 | 20240805 | 140300 | 2167929670 | 6520 | 6500 | 6520 | 6500 | 2298 |
| 299 | 20240805 | 140200 | 2152952980 | 6500 | 6490 | 6500 | 6490 | 5130 |
| 300 | 20240805 | 140100 | 2119607990 | 6490 | 6490 | 6490 | 6490 | 325 |
| 301 | 20240805 | 140000 | 2117498740 | 6500 | 6500 | 6500 | 6500 | 258 |
| 302 | 20240805 | 135900 | 2115821740 | 6520 | 6520 | 6520 | 6520 | 1 |
| 303 | 20240805 | 135800 | 2115815220 | 6520 | 6490 | 6520 | 6490 | 4442 |
| 304 | 20240805 | 135700 | 2086986580 | 6500 | 6490 | 6500 | 6490 | 727 |
| 305 | 20240805 | 135600 | 2082267970 | 6500 | 6500 | 6500 | 6500 | 221 |
| 306 | 20240805 | 135500 | 2080831470 | 6500 | 6500 | 6500 | 6500 | 800 |
| 307 | 20240805 | 135400 | 2075631470 | 6500 | 6510 | 6510 | 6490 | 1384 |
| 308 | 20240805 | 135300 | 2066624630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 309 | 20240805 | 135200 | 2066624630 | 6510 | 6500 | 6510 | 6490 | 436 |
| 310 | 20240805 | 135100 | 2063789540 | 6490 | 6510 | 6510 | 6490 | 10897 |
| 311 | 20240805 | 135000 | 1992961960 | 6510 | 6510 | 6510 | 6510 | 600 |
| 312 | 20240805 | 134900 | 1989055960 | 6500 | 6500 | 6500 | 6500 | 1 |
| 313 | 20240805 | 134800 | 1989049460 | 6510 | 6510 | 6510 | 6510 | 570 |
| 314 | 20240805 | 134700 | 1985338760 | 6510 | 6510 | 6510 | 6510 | 200 |
| 315 | 20240805 | 134600 | 1984036760 | 6510 | 6510 | 6530 | 6500 | 1023 |
| 316 | 20240805 | 134500 | 1977377330 | 6510 | 6530 | 6530 | 6510 | 183 |
| 317 | 20240805 | 134400 | 1976183160 | 6530 | 6530 | 6530 | 6530 | 61 |
| 318 | 20240805 | 134300 | 1975784830 | 6530 | 6530 | 6530 | 6530 | 350 |
| 319 | 20240805 | 134200 | 1973499330 | 6560 | 6560 | 6560 | 6560 | 222 |
| 320 | 20240805 | 134100 | 1972043010 | 6530 | 6530 | 6530 | 6530 | 151 |
| 321 | 20240805 | 134000 | 1971056980 | 6530 | 6560 | 6560 | 6530 | 577 |
| 322 | 20240805 | 133900 | 1967288870 | 6570 | 6570 | 6570 | 6570 | 6 |
| 323 | 20240805 | 133800 | 1967249450 | 6580 | 6550 | 6580 | 6530 | 2025 |
| 324 | 20240805 | 133700 | 1953964810 | 6540 | 6510 | 6540 | 6500 | 4406 |
| 325 | 20240805 | 133600 | 1925279670 | 6530 | 6530 | 6530 | 6530 | 0 |
| 326 | 20240805 | 133500 | 1925279670 | 6530 | 6530 | 6530 | 6530 | 301 |
| 327 | 20240805 | 133400 | 1923314140 | 6500 | 6500 | 6500 | 6500 | 30 |
| 328 | 20240805 | 133300 | 1923119140 | 6500 | 6490 | 6520 | 6490 | 665 |
| 329 | 20240805 | 133200 | 1918786830 | 6500 | 6520 | 6520 | 6500 | 12639 |
| 330 | 20240805 | 133100 | 1836633130 | 6500 | 6500 | 6520 | 6500 | 3110 |
| 331 | 20240805 | 133000 | 1816414930 | 6500 | 6500 | 6500 | 6500 | 106 |
| 332 | 20240805 | 132900 | 1815725930 | 6500 | 6510 | 6510 | 6500 | 620 |
| 333 | 20240805 | 132800 | 1811694830 | 6510 | 6510 | 6510 | 6510 | 1364 |
| 334 | 20240805 | 132700 | 1802815190 | 6510 | 6520 | 6520 | 6510 | 984 |
| 335 | 20240805 | 132600 | 1796409280 | 6520 | 6510 | 6520 | 6510 | 20 |
| 336 | 20240805 | 132500 | 1796278980 | 6510 | 6510 | 6510 | 6510 | 270 |
| 337 | 20240805 | 132400 | 1794521280 | 6540 | 6540 | 6540 | 6540 | 1 |
| 338 | 20240805 | 132300 | 1794514740 | 6510 | 6510 | 6510 | 6510 | 149 |
| 339 | 20240805 | 132200 | 1793544750 | 6510 | 6520 | 6520 | 6510 | 788 |
| 340 | 20240805 | 132100 | 1788412630 | 6510 | 6520 | 6520 | 6510 | 320 |
| 341 | 20240805 | 132000 | 1786326330 | 6520 | 6540 | 6540 | 6520 | 319 |
| 342 | 20240805 | 131900 | 1784245090 | 6530 | 6540 | 6540 | 6530 | 1806 |
| 343 | 20240805 | 131800 | 1772434350 | 6560 | 6570 | 6570 | 6540 | 27 |
| 344 | 20240805 | 131700 | 1772257570 | 6570 | 6560 | 6570 | 6560 | 313 |
| 345 | 20240805 | 131600 | 1770201270 | 6560 | 6560 | 6560 | 6540 | 654 |
| 346 | 20240805 | 131500 | 1765913010 | 6540 | 6540 | 6540 | 6540 | 200 |
| 347 | 20240805 | 131400 | 1764605010 | 6530 | 6570 | 6570 | 6520 | 76 |
| 348 | 20240805 | 131300 | 1764106490 | 6560 | 6560 | 6560 | 6560 | 467 |
| 349 | 20240805 | 131200 | 1761042970 | 6540 | 6540 | 6540 | 6540 | 8 |
| 350 | 20240805 | 131100 | 1760990650 | 6540 | 6540 | 6540 | 6540 | 12 |
| 351 | 20240805 | 131000 | 1760912170 | 6530 | 6530 | 6530 | 6530 | 681 |
| 352 | 20240805 | 130900 | 1756465240 | 6510 | 6510 | 6510 | 6510 | 9 |
| 353 | 20240805 | 130800 | 1756406650 | 6500 | 6500 | 6520 | 6500 | 481 |
| 354 | 20240805 | 130700 | 1753275420 | 6510 | 6510 | 6510 | 6510 | 19 |
| 355 | 20240805 | 130600 | 1753151730 | 6510 | 6510 | 6510 | 6510 | 1925 |
| 356 | 20240805 | 130500 | 1740619980 | 6510 | 6520 | 6520 | 6510 | 126 |
| 357 | 20240805 | 130400 | 1739799460 | 6530 | 6520 | 6530 | 6520 | 194 |
| 358 | 20240805 | 130300 | 1738533940 | 6530 | 6530 | 6530 | 6520 | 1584 |
| 359 | 20240805 | 130200 | 1728205520 | 6530 | 6530 | 6530 | 6530 | 187 |
| 360 | 20240805 | 130100 | 1726984410 | 6530 | 6530 | 6530 | 6530 | 1 |
| 361 | 20240805 | 130000 | 1726977880 | 6520 | 6540 | 6550 | 6520 | 409 |
| 362 | 20240805 | 125900 | 1724304950 | 6550 | 6550 | 6560 | 6550 | 29 |
| 363 | 20240805 | 125800 | 1724114930 | 6550 | 6550 | 6550 | 6550 | 958 |
| 364 | 20240805 | 125700 | 1717840030 | 6550 | 6520 | 6550 | 6520 | 50 |
| 365 | 20240805 | 125600 | 1717513370 | 6520 | 6550 | 6550 | 6520 | 1326 |
| 366 | 20240805 | 125500 | 1708860350 | 6550 | 6550 | 6550 | 6540 | 42 |
| 367 | 20240805 | 125400 | 1708585460 | 6550 | 6550 | 6550 | 6550 | 8 |
| 368 | 20240805 | 125300 | 1708533060 | 6550 | 6550 | 6550 | 6550 | 15 |
| 369 | 20240805 | 125200 | 1708434810 | 6550 | 6550 | 6550 | 6550 | 15 |
| 370 | 20240805 | 125100 | 1708336560 | 6540 | 6560 | 6560 | 6540 | 14 |
| 371 | 20240805 | 125000 | 1708244810 | 6560 | 6550 | 6560 | 6550 | 13 |
| 372 | 20240805 | 124900 | 1708159550 | 6540 | 6540 | 6540 | 6530 | 162 |
| 373 | 20240805 | 124800 | 1707101070 | 6540 | 6540 | 6540 | 6540 | 32 |
| 374 | 20240805 | 124700 | 1706891790 | 6540 | 6520 | 6540 | 6520 | 28 |
| 375 | 20240805 | 124600 | 1706709010 | 6520 | 6530 | 6530 | 6520 | 230 |
| 376 | 20240805 | 124500 | 1705209270 | 6520 | 6530 | 6530 | 6520 | 1711 |
| 377 | 20240805 | 124400 | 1694053410 | 6510 | 6530 | 6530 | 6510 | 256 |
| 378 | 20240805 | 124300 | 1692386080 | 6520 | 6540 | 6540 | 6520 | 605 |
| 379 | 20240805 | 124200 | 1688441200 | 6520 | 6530 | 6530 | 6520 | 869 |
| 380 | 20240805 | 124100 | 1682771590 | 6540 | 6530 | 6540 | 6530 | 367 |
| 381 | 20240805 | 124000 | 1680374920 | 6540 | 6550 | 6550 | 6540 | 95 |
| 382 | 20240805 | 123900 | 1679753470 | 6550 | 6560 | 6560 | 6550 | 9 |
| 383 | 20240805 | 123800 | 1679694450 | 6560 | 6550 | 6560 | 6550 | 12 |
| 384 | 20240805 | 123700 | 1679615780 | 6560 | 6560 | 6560 | 6560 | 7 |
| 385 | 20240805 | 123600 | 1679569860 | 6560 | 6560 | 6560 | 6560 | 15 |
| 386 | 20240805 | 123500 | 1679471460 | 6540 | 6570 | 6570 | 6540 | 92 |
| 387 | 20240805 | 123400 | 1678869650 | 6540 | 6570 | 6570 | 6540 | 28 |
| 388 | 20240805 | 123300 | 1678686250 | 6570 | 6580 | 6580 | 6570 | 19 |
| 389 | 20240805 | 123200 | 1678561370 | 6580 | 6570 | 6580 | 6540 | 1522 |
| 390 | 20240805 | 123100 | 1668571340 | 6580 | 6580 | 6580 | 6580 | 15 |
| 391 | 20240805 | 123000 | 1668472640 | 6580 | 6590 | 6590 | 6580 | 219 |
| 392 | 20240805 | 122900 | 1667030030 | 6590 | 6600 | 6600 | 6590 | 863 |
| 393 | 20240805 | 122800 | 1661342120 | 6600 | 6590 | 6600 | 6590 | 11 |
| 394 | 20240805 | 122700 | 1661269550 | 6600 | 6600 | 6600 | 6600 | 24 |
| 395 | 20240805 | 122600 | 1661111150 | 6600 | 6600 | 6600 | 6590 | 703 |
| 396 | 20240805 | 122500 | 1656478260 | 6600 | 6580 | 6600 | 6580 | 124 |
| 397 | 20240805 | 122400 | 1655661870 | 6600 | 6600 | 6600 | 6580 | 211 |
| 398 | 20240805 | 122300 | 1654270330 | 6600 | 6600 | 6600 | 6590 | 17 |
| 399 | 20240805 | 122200 | 1654158270 | 6590 | 6580 | 6600 | 6580 | 1113 |
| 400 | 20240805 | 122100 | 1646832840 | 6580 | 6600 | 6600 | 6580 | 372 |
| 401 | 20240805 | 122000 | 1644380970 | 6600 | 6600 | 6600 | 6600 | 973 |
| 402 | 20240805 | 121900 | 1637959170 | 6590 | 6600 | 6600 | 6590 | 178 |
| 403 | 20240805 | 121800 | 1636786060 | 6600 | 6590 | 6600 | 6590 | 1380 |
| 404 | 20240805 | 121700 | 1627691620 | 6590 | 6580 | 6590 | 6580 | 945 |
| 405 | 20240805 | 121600 | 1621473450 | 6580 | 6570 | 6580 | 6570 | 218 |
| 406 | 20240805 | 121500 | 1620041120 | 6580 | 6580 | 6580 | 6580 | 14 |
| 407 | 20240805 | 121400 | 1619949000 | 6580 | 6580 | 6580 | 6580 | 7 |
| 408 | 20240805 | 121300 | 1619902940 | 6580 | 6570 | 6580 | 6570 | 210 |
| 409 | 20240805 | 121200 | 1618521170 | 6570 | 6580 | 6580 | 6570 | 336 |
| 410 | 20240805 | 121100 | 1616313580 | 6580 | 6580 | 6580 | 6570 | 445 |
| 411 | 20240805 | 121000 | 1613389690 | 6570 | 6570 | 6580 | 6570 | 644 |
| 412 | 20240805 | 120900 | 1609155440 | 6570 | 6570 | 6570 | 6570 | 15 |
| 413 | 20240805 | 120800 | 1609056890 | 6570 | 6570 | 6570 | 6570 | 159 |
| 414 | 20240805 | 120700 | 1608012260 | 6570 | 6570 | 6570 | 6570 | 52 |
| 415 | 20240805 | 120600 | 1607670620 | 6570 | 6550 | 6570 | 6550 | 1988 |
| 416 | 20240805 | 120500 | 1594620910 | 6550 | 6550 | 6560 | 6550 | 284 |
| 417 | 20240805 | 120400 | 1592760630 | 6550 | 6560 | 6560 | 6550 | 107 |
| 418 | 20240805 | 120300 | 1592059710 | 6560 | 6530 | 6560 | 6530 | 1715 |
| 419 | 20240805 | 120200 | 1580829180 | 6530 | 6540 | 6540 | 6530 | 227 |
| 420 | 20240805 | 120100 | 1579344650 | 6540 | 6540 | 6540 | 6530 | 128 |
| 421 | 20240805 | 120000 | 1578507990 | 6530 | 6520 | 6530 | 6520 | 987 |
| 422 | 20240805 | 115900 | 1572063280 | 6520 | 6510 | 6520 | 6500 | 1374 |
| 423 | 20240805 | 115800 | 1563111450 | 6500 | 6510 | 6510 | 6500 | 3221 |
| 424 | 20240805 | 115700 | 1542174870 | 6510 | 6520 | 6520 | 6500 | 426 |
| 425 | 20240805 | 115600 | 1539402470 | 6500 | 6510 | 6510 | 6500 | 980 |
| 426 | 20240805 | 115500 | 1533032400 | 6500 | 6520 | 6540 | 6500 | 401 |
| 427 | 20240805 | 115400 | 1530419300 | 6530 | 6530 | 6530 | 6520 | 25 |
| 428 | 20240805 | 115300 | 1530256150 | 6530 | 6530 | 6530 | 6520 | 578 |
| 429 | 20240805 | 115200 | 1526482410 | 6510 | 6520 | 6520 | 6510 | 100 |
| 430 | 20240805 | 115100 | 1525830560 | 6520 | 6510 | 6520 | 6500 | 1278 |
| 431 | 20240805 | 115000 | 1517509000 | 6510 | 6510 | 6510 | 6500 | 824 |
| 432 | 20240805 | 114900 | 1512152100 | 6500 | 6520 | 6520 | 6500 | 2021 |
| 433 | 20240805 | 114800 | 1498984400 | 6530 | 6530 | 6530 | 6530 | 57 |
| 434 | 20240805 | 114700 | 1498612190 | 6530 | 6510 | 6530 | 6510 | 406 |
| 435 | 20240805 | 114600 | 1495967180 | 6510 | 6520 | 6520 | 6500 | 1331 |
| 436 | 20240805 | 114500 | 1487312860 | 6530 | 6540 | 6540 | 6530 | 71 |
| 437 | 20240805 | 114400 | 1486849020 | 6550 | 6550 | 6550 | 6550 | 5 |
| 438 | 20240805 | 114300 | 1486816270 | 6560 | 6550 | 6560 | 6500 | 586 |
| 439 | 20240805 | 114200 | 1482997320 | 6550 | 6560 | 6560 | 6550 | 43 |
| 440 | 20240805 | 114100 | 1482715590 | 6560 | 6560 | 6560 | 6550 | 291 |
| 441 | 20240805 | 114000 | 1480809400 | 6550 | 6560 | 6560 | 6550 | 139 |
| 442 | 20240805 | 113900 | 1479898800 | 6550 | 6550 | 6560 | 6550 | 651 |
| 443 | 20240805 | 113800 | 1475634680 | 6560 | 6560 | 6560 | 6550 | 93 |
| 444 | 20240805 | 113700 | 1475025350 | 6560 | 6560 | 6570 | 6560 | 574 |
| 445 | 20240805 | 113600 | 1471259840 | 6570 | 6570 | 6570 | 6570 | 19 |
| 446 | 20240805 | 113500 | 1471135010 | 6570 | 6570 | 6570 | 6570 | 7 |
| 447 | 20240805 | 113400 | 1471089020 | 6570 | 6570 | 6570 | 6570 | 15 |
| 448 | 20240805 | 113300 | 1470990470 | 6570 | 6570 | 6570 | 6570 | 8 |
| 449 | 20240805 | 113200 | 1470937910 | 6570 | 6570 | 6570 | 6560 | 174 |
| 450 | 20240805 | 113100 | 1469796230 | 6570 | 6580 | 6580 | 6570 | 184 |
| 451 | 20240805 | 113000 | 1468585750 | 6580 | 6580 | 6580 | 6580 | 8 |
| 452 | 20240805 | 112900 | 1468533110 | 6570 | 6580 | 6580 | 6570 | 353 |
| 453 | 20240805 | 112800 | 1466213890 | 6560 | 6570 | 6570 | 6560 | 830 |
| 454 | 20240805 | 112700 | 1460761400 | 6580 | 6590 | 6590 | 6580 | 23 |
| 455 | 20240805 | 112600 | 1460609900 | 6590 | 6580 | 6590 | 6580 | 840 |
| 456 | 20240805 | 112500 | 1455075630 | 6580 | 6580 | 6580 | 6580 | 67 |
| 457 | 20240805 | 112400 | 1454634770 | 6570 | 6590 | 6590 | 6570 | 87 |
| 458 | 20240805 | 112300 | 1454063090 | 6600 | 6550 | 6600 | 6550 | 1681 |
| 459 | 20240805 | 112200 | 1443029640 | 6540 | 6540 | 6540 | 6540 | 853 |
| 460 | 20240805 | 112100 | 1437451020 | 6490 | 6530 | 6540 | 6490 | 765 |
| 461 | 20240805 | 112000 | 1432456780 | 6500 | 6520 | 6530 | 6500 | 75 |
| 462 | 20240805 | 111900 | 1431967410 | 6540 | 6530 | 6540 | 6530 | 322 |
| 463 | 20240805 | 111800 | 1429864470 | 6530 | 6520 | 6530 | 6510 | 1778 |
| 464 | 20240805 | 111700 | 1418270350 | 6510 | 6500 | 6510 | 6480 | 7099 |
| 465 | 20240805 | 111600 | 1372141460 | 6510 | 6520 | 6520 | 6500 | 660 |
| 466 | 20240805 | 111500 | 1367850320 | 6510 | 6530 | 6530 | 6510 | 2760 |
| 467 | 20240805 | 111400 | 1349880000 | 6540 | 6540 | 6540 | 6540 | 14 |
| 468 | 20240805 | 111300 | 1349788440 | 6540 | 6540 | 6540 | 6540 | 7 |
| 469 | 20240805 | 111200 | 1349742660 | 6540 | 6540 | 6540 | 6540 | 26 |
| 470 | 20240805 | 111100 | 1349572620 | 6540 | 6540 | 6540 | 6540 | 7 |
| 471 | 20240805 | 111000 | 1349526840 | 6520 | 6510 | 6530 | 6510 | 187 |
| 472 | 20240805 | 110900 | 1348309030 | 6510 | 6540 | 6540 | 6510 | 3898 |
| 473 | 20240805 | 110800 | 1322890180 | 6540 | 6550 | 6550 | 6540 | 4104 |
| 474 | 20240805 | 110700 | 1296012550 | 6570 | 6570 | 6570 | 6570 | 37 |
| 475 | 20240805 | 110600 | 1295769460 | 6560 | 6560 | 6560 | 6560 | 9 |
| 476 | 20240805 | 110500 | 1295710420 | 6560 | 6590 | 6590 | 6560 | 23 |
| 477 | 20240805 | 110400 | 1295559360 | 6550 | 6550 | 6550 | 6550 | 127 |
| 478 | 20240805 | 110300 | 1294727510 | 6550 | 6600 | 6600 | 6550 | 473 |
| 479 | 20240805 | 110200 | 1291624960 | 6570 | 6600 | 6600 | 6570 | 416 |
| 480 | 20240805 | 110100 | 1288885840 | 6550 | 6590 | 6590 | 6550 | 2078 |
| 481 | 20240805 | 110000 | 1275250760 | 6600 | 6580 | 6600 | 6580 | 161 |
| 482 | 20240805 | 105900 | 1274189790 | 6580 | 6600 | 6600 | 6580 | 85 |
| 483 | 20240805 | 105800 | 1273629560 | 6600 | 6600 | 6600 | 6600 | 7 |
| 484 | 20240805 | 105700 | 1273583360 | 6590 | 6590 | 6590 | 6590 | 15 |
| 485 | 20240805 | 105600 | 1273484510 | 6600 | 6590 | 6600 | 6590 | 77 |
| 486 | 20240805 | 105500 | 1272976590 | 6600 | 6570 | 6600 | 6570 | 12 |
| 487 | 20240805 | 105400 | 1272897450 | 6580 | 6580 | 6580 | 6580 | 20 |
| 488 | 20240805 | 105300 | 1272765850 | 6560 | 6560 | 6560 | 6560 | 270 |
| 489 | 20240805 | 105200 | 1270994650 | 6560 | 6590 | 6600 | 6550 | 1848 |
| 490 | 20240805 | 105100 | 1258868100 | 6600 | 6590 | 6600 | 6580 | 8 |
| 491 | 20240805 | 105000 | 1258815370 | 6590 | 6560 | 6590 | 6560 | 24 |
| 492 | 20240805 | 104900 | 1258657720 | 6560 | 6570 | 6570 | 6560 | 15 |
| 493 | 20240805 | 104800 | 1258559250 | 6560 | 6600 | 6600 | 6560 | 228 |
| 494 | 20240805 | 104700 | 1257062100 | 6600 | 6590 | 6620 | 6590 | 1014 |
| 495 | 20240805 | 104600 | 1250361290 | 6580 | 6590 | 6590 | 6550 | 1424 |
| 496 | 20240805 | 104500 | 1241013890 | 6590 | 6590 | 6600 | 6590 | 119 |
| 497 | 20240805 | 104400 | 1240228570 | 6590 | 6600 | 6600 | 6590 | 1064 |
| 498 | 20240805 | 104300 | 1233216640 | 6600 | 6620 | 6630 | 6590 | 1141 |
| 499 | 20240805 | 104200 | 1225693750 | 6620 | 6630 | 6630 | 6600 | 754 |
| 500 | 20240805 | 104100 | 1220713900 | 6630 | 6600 | 6640 | 6600 | 5299 |
| 501 | 20240805 | 104000 | 1185668610 | 6600 | 6570 | 6600 | 6570 | 440 |
| 502 | 20240805 | 103900 | 1182769980 | 6570 | 6570 | 6580 | 6570 | 420 |
| 503 | 20240805 | 103800 | 1180010510 | 6590 | 6580 | 6590 | 6560 | 1217 |
| 504 | 20240805 | 103700 | 1171997270 | 6550 | 6580 | 6580 | 6550 | 569 |
| 505 | 20240805 | 103600 | 1168256800 | 6580 | 6550 | 6580 | 6540 | 1289 |
| 506 | 20240805 | 103500 | 1159788260 | 6550 | 6560 | 6560 | 6550 | 16 |
| 507 | 20240805 | 103400 | 1159683390 | 6550 | 6540 | 6560 | 6540 | 38 |
| 508 | 20240805 | 103300 | 1159434430 | 6550 | 6560 | 6560 | 6550 | 1091 |
| 509 | 20240805 | 103200 | 1152288230 | 6550 | 6550 | 6550 | 6550 | 215 |
| 510 | 20240805 | 103100 | 1150879980 | 6550 | 6530 | 6550 | 6530 | 6 |
| 511 | 20240805 | 103000 | 1150840760 | 6530 | 6530 | 6530 | 6520 | 206 |
| 512 | 20240805 | 102900 | 1149495680 | 6520 | 6520 | 6530 | 6520 | 920 |
| 513 | 20240805 | 102800 | 1143497210 | 6530 | 6530 | 6530 | 6530 | 14 |
| 514 | 20240805 | 102700 | 1143405790 | 6530 | 6540 | 6540 | 6530 | 9 |
| 515 | 20240805 | 102600 | 1143346950 | 6530 | 6560 | 6560 | 6530 | 838 |
| 516 | 20240805 | 102500 | 1137874340 | 6570 | 6570 | 6570 | 6570 | 168 |
| 517 | 20240805 | 102400 | 1136770580 | 6550 | 6570 | 6570 | 6550 | 114 |
| 518 | 20240805 | 102300 | 1136021880 | 6570 | 6590 | 6590 | 6570 | 618 |
| 519 | 20240805 | 102200 | 1131961530 | 6580 | 6580 | 6590 | 6580 | 79 |
| 520 | 20240805 | 102100 | 1131441300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 521 | 20240805 | 102000 | 1131441300 | 6590 | 6550 | 6590 | 6550 | 178 |
| 522 | 20240805 | 101900 | 1130270280 | 6510 | 6550 | 6590 | 6510 | 2281 |
| 523 | 20240805 | 101800 | 1115346210 | 6590 | 6560 | 6590 | 6560 | 571 |
| 524 | 20240805 | 101700 | 1111586720 | 6530 | 6560 | 6560 | 6530 | 349 |
| 525 | 20240805 | 101600 | 1109299530 | 6560 | 6550 | 6560 | 6540 | 154 |
| 526 | 20240805 | 101500 | 1108291130 | 6550 | 6530 | 6550 | 6530 | 299 |
| 527 | 20240805 | 101400 | 1106335620 | 6530 | 6530 | 6530 | 6530 | 8 |
| 528 | 20240805 | 101300 | 1106283380 | 6510 | 6510 | 6510 | 6510 | 100 |
| 529 | 20240805 | 101200 | 1105632380 | 6510 | 6530 | 6530 | 6510 | 1577 |
| 530 | 20240805 | 101100 | 1095358850 | 6540 | 6550 | 6550 | 6540 | 509 |
| 531 | 20240805 | 101000 | 1092029840 | 6550 | 6550 | 6570 | 6540 | 1459 |
| 532 | 20240805 | 100900 | 1082462890 | 6540 | 6550 | 6550 | 6540 | 265 |
| 533 | 20240805 | 100800 | 1080728720 | 6550 | 6550 | 6550 | 6550 | 194 |
| 534 | 20240805 | 100700 | 1079458020 | 6560 | 6560 | 6570 | 6550 | 2929 |
| 535 | 20240805 | 100600 | 1060243980 | 6560 | 6550 | 6560 | 6550 | 34 |
| 536 | 20240805 | 100500 | 1060021170 | 6550 | 6550 | 6560 | 6540 | 470 |
| 537 | 20240805 | 100400 | 1056944820 | 6550 | 6560 | 6580 | 6550 | 236 |
| 538 | 20240805 | 100300 | 1055393820 | 6580 | 6550 | 6580 | 6540 | 234 |
| 539 | 20240805 | 100200 | 1053855140 | 6540 | 6550 | 6550 | 6540 | 383 |
| 540 | 20240805 | 100100 | 1051350070 | 6540 | 6570 | 6580 | 6540 | 3190 |
| 541 | 20240805 | 100000 | 1030471870 | 6540 | 6550 | 6570 | 6540 | 804 |
| 542 | 20240805 | 095900 | 1025198700 | 6540 | 6550 | 6550 | 6540 | 55 |
| 543 | 20240805 | 095800 | 1024838750 | 6550 | 6570 | 6570 | 6550 | 16 |
| 544 | 20240805 | 095700 | 1024733790 | 6540 | 6570 | 6570 | 6540 | 290 |
| 545 | 20240805 | 095600 | 1022829120 | 6570 | 6520 | 6570 | 6520 | 278 |
| 546 | 20240805 | 095500 | 1021005530 | 6520 | 6530 | 6530 | 6510 | 17 |
| 547 | 20240805 | 095400 | 1020894640 | 6550 | 6550 | 6550 | 6540 | 74 |
| 548 | 20240805 | 095300 | 1020410450 | 6510 | 6510 | 6510 | 6510 | 102 |
| 549 | 20240805 | 095200 | 1019746430 | 6510 | 6500 | 6530 | 6500 | 1728 |
| 550 | 20240805 | 095100 | 1008509200 | 6500 | 6510 | 6510 | 6500 | 1237 |
| 551 | 20240805 | 095000 | 1000467960 | 6500 | 6540 | 6560 | 6500 | 1770 |
| 552 | 20240805 | 094900 | 988952360 | 6570 | 6560 | 6570 | 6500 | 8038 |
| 553 | 20240805 | 094800 | 936628600 | 6570 | 6580 | 6580 | 6570 | 1011 |
| 554 | 20240805 | 094700 | 929984600 | 6580 | 6580 | 6580 | 6580 | 16 |
| 555 | 20240805 | 094600 | 929879320 | 6570 | 6570 | 6570 | 6570 | 33 |
| 556 | 20240805 | 094500 | 929662510 | 6570 | 6570 | 6570 | 6570 | 24 |
| 557 | 20240805 | 094400 | 929504830 | 6590 | 6560 | 6590 | 6550 | 293 |
| 558 | 20240805 | 094300 | 927582970 | 6550 | 6580 | 6580 | 6550 | 1705 |
| 559 | 20240805 | 094200 | 916396460 | 6580 | 6580 | 6580 | 6570 | 141 |
| 560 | 20240805 | 094100 | 915468880 | 6580 | 6580 | 6580 | 6580 | 73 |
| 561 | 20240805 | 094000 | 914988540 | 6570 | 6590 | 6590 | 6570 | 361 |
| 562 | 20240805 | 093900 | 912614710 | 6570 | 6570 | 6570 | 6570 | 485 |
| 563 | 20240805 | 093800 | 909428260 | 6570 | 6600 | 6620 | 6570 | 3355 |
| 564 | 20240805 | 093700 | 887250260 | 6590 | 6570 | 6590 | 6570 | 1406 |
| 565 | 20240805 | 093600 | 878007130 | 6580 | 6580 | 6590 | 6570 | 1359 |
| 566 | 20240805 | 093500 | 869066260 | 6580 | 6570 | 6580 | 6570 | 306 |
| 567 | 20240805 | 093400 | 867052930 | 6580 | 6570 | 6580 | 6570 | 60 |
| 568 | 20240805 | 093300 | 866658660 | 6560 | 6580 | 6610 | 6550 | 8892 |
| 569 | 20240805 | 093200 | 808196900 | 6570 | 6550 | 6570 | 6520 | 3497 |
| 570 | 20240805 | 093100 | 785291430 | 6560 | 6570 | 6570 | 6550 | 574 |
| 571 | 20240805 | 093000 | 781522990 | 6570 | 6550 | 6570 | 6550 | 190 |
| 572 | 20240805 | 092900 | 780277260 | 6550 | 6550 | 6550 | 6550 | 12 |
| 573 | 20240805 | 092800 | 780198660 | 6540 | 6530 | 6570 | 6530 | 1472 |
| 574 | 20240805 | 092700 | 770555060 | 6530 | 6470 | 6530 | 6470 | 764 |
| 575 | 20240805 | 092600 | 765577070 | 6490 | 6450 | 6520 | 6450 | 2954 |
| 576 | 20240805 | 092500 | 746362290 | 6450 | 6450 | 6490 | 6450 | 1991 |
| 577 | 20240805 | 092400 | 733501740 | 6450 | 6410 | 6450 | 6410 | 1155 |
| 578 | 20240805 | 092300 | 726062620 | 6410 | 6460 | 6460 | 6400 | 2721 |
| 579 | 20240805 | 092200 | 708589700 | 6500 | 6430 | 6500 | 6430 | 2998 |
| 580 | 20240805 | 092100 | 689183030 | 6440 | 6460 | 6460 | 6430 | 2446 |
| 581 | 20240805 | 092000 | 673450640 | 6480 | 6480 | 6480 | 6440 | 611 |
| 582 | 20240805 | 091900 | 669493400 | 6480 | 6470 | 6480 | 6430 | 1117 |
| 583 | 20240805 | 091800 | 662287640 | 6470 | 6470 | 6470 | 6460 | 482 |
| 584 | 20240805 | 091700 | 659169180 | 6450 | 6470 | 6480 | 6410 | 4784 |
| 585 | 20240805 | 091600 | 628363090 | 6470 | 6480 | 6490 | 6470 | 1749 |
| 586 | 20240805 | 091500 | 617030210 | 6490 | 6410 | 6490 | 6410 | 2949 |
| 587 | 20240805 | 091400 | 597986340 | 6410 | 6410 | 6430 | 6410 | 1488 |
| 588 | 20240805 | 091300 | 588423880 | 6430 | 6450 | 6460 | 6430 | 1255 |
| 589 | 20240805 | 091200 | 580339970 | 6430 | 6360 | 6460 | 6360 | 1889 |
| 590 | 20240805 | 091100 | 568203870 | 6350 | 6370 | 6400 | 6330 | 2211 |
| 591 | 20240805 | 091000 | 554073930 | 6370 | 6340 | 6370 | 6310 | 4642 |
| 592 | 20240805 | 090900 | 524703910 | 6340 | 6370 | 6370 | 6340 | 2297 |
| 593 | 20240805 | 090800 | 510097260 | 6370 | 6380 | 6400 | 6360 | 2206 |
| 594 | 20240805 | 090700 | 496013960 | 6350 | 6300 | 6380 | 6300 | 4227 |
| 595 | 20240805 | 090600 | 469169770 | 6300 | 6260 | 6320 | 6250 | 6822 |
| 596 | 20240805 | 090500 | 426175050 | 6300 | 6280 | 6310 | 6240 | 6461 |
| 597 | 20240805 | 090400 | 385665730 | 6280 | 6260 | 6290 | 6240 | 9833 |
| 598 | 20240805 | 090300 | 324156410 | 6260 | 6300 | 6300 | 6250 | 4420 |
| 599 | 20240805 | 090200 | 296495150 | 6320 | 6310 | 6350 | 6250 | 9794 |
| 600 | 20240805 | 090100 | 234929960 | 6310 | 6330 | 6360 | 6300 | 18277 |
| 601 | 20240805 | 090000 | 119508510 | 6320 | 6380 | 6450 | 6300 | 18751 |