28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 183100 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 9155 |
| 3 | 20240805 | 183000 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 4 | 20240805 | 182900 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 5 | 20240805 | 182800 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 6 | 20240805 | 182700 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 7 | 20240805 | 182600 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 8 | 20240805 | 182500 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 9 | 20240805 | 182400 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 10 | 20240805 | 182300 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 11 | 20240805 | 182200 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 12 | 20240805 | 182100 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 13 | 20240805 | 182000 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 14 | 20240805 | 181900 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 15 | 20240805 | 181800 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 16 | 20240805 | 181700 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 17 | 20240805 | 181600 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 18 | 20240805 | 181500 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 19 | 20240805 | 181400 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 20 | 20240805 | 181300 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 21 | 20240805 | 181200 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 22 | 20240805 | 181100 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 23 | 20240805 | 181000 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 24 | 20240805 | 180900 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 25 | 20240805 | 180800 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 26 | 20240805 | 180700 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 27 | 20240805 | 180600 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 28 | 20240805 | 180500 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 29 | 20240805 | 180400 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 30 | 20240805 | 180300 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 31 | 20240805 | 180200 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 32 | 20240805 | 180100 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 9155 |
| 33 | 20240805 | 180000 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 34 | 20240805 | 175900 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 35 | 20240805 | 175800 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 36 | 20240805 | 175700 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 37 | 20240805 | 175600 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 38 | 20240805 | 175500 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 39 | 20240805 | 175400 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 40 | 20240805 | 175300 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 41 | 20240805 | 175200 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 42 | 20240805 | 175100 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 43 | 20240805 | 175000 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 44 | 20240805 | 174900 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 45 | 20240805 | 174800 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 46 | 20240805 | 174700 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 47 | 20240805 | 174600 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 48 | 20240805 | 174500 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 49 | 20240805 | 174400 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 50 | 20240805 | 174300 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 51 | 20240805 | 174200 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 52 | 20240805 | 174100 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 53 | 20240805 | 174000 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 54 | 20240805 | 173900 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 55 | 20240805 | 173800 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 56 | 20240805 | 173700 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 57 | 20240805 | 173600 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 58 | 20240805 | 173500 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 59 | 20240805 | 173400 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 60 | 20240805 | 173300 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 61 | 20240805 | 173200 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 62 | 20240805 | 173100 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 9155 |
| 63 | 20240805 | 173000 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 64 | 20240805 | 172900 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 65 | 20240805 | 172800 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 66 | 20240805 | 172700 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 67 | 20240805 | 172600 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 68 | 20240805 | 172500 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 69 | 20240805 | 172400 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 70 | 20240805 | 172300 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 71 | 20240805 | 172200 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 72 | 20240805 | 172100 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 73 | 20240805 | 172000 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 74 | 20240805 | 171900 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 75 | 20240805 | 171800 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 76 | 20240805 | 171700 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 77 | 20240805 | 171600 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 78 | 20240805 | 171500 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 79 | 20240805 | 171400 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 80 | 20240805 | 171300 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 81 | 20240805 | 171200 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 82 | 20240805 | 171100 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 83 | 20240805 | 171000 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 84 | 20240805 | 170900 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 85 | 20240805 | 170800 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 86 | 20240805 | 170700 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 87 | 20240805 | 170600 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 88 | 20240805 | 170500 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 89 | 20240805 | 170400 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 90 | 20240805 | 170300 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 91 | 20240805 | 170200 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 92 | 20240805 | 170100 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 9155 |
| 93 | 20240805 | 170000 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 94 | 20240805 | 165900 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 95 | 20240805 | 165800 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 96 | 20240805 | 165700 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 97 | 20240805 | 165600 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 98 | 20240805 | 165500 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 99 | 20240805 | 165400 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 100 | 20240805 | 165300 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 101 | 20240805 | 165200 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 102 | 20240805 | 165100 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 103 | 20240805 | 165000 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 104 | 20240805 | 164900 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 105 | 20240805 | 164800 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 106 | 20240805 | 164700 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 107 | 20240805 | 164600 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 108 | 20240805 | 164500 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 109 | 20240805 | 164400 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 110 | 20240805 | 164300 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 111 | 20240805 | 164200 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 112 | 20240805 | 164100 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 113 | 20240805 | 164000 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 114 | 20240805 | 163900 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 115 | 20240805 | 163800 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 116 | 20240805 | 163700 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 117 | 20240805 | 163600 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 118 | 20240805 | 163500 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 119 | 20240805 | 163400 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 120 | 20240805 | 163300 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 121 | 20240805 | 163200 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 122 | 20240805 | 163100 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 9155 |
| 123 | 20240805 | 163000 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 124 | 20240805 | 162900 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 125 | 20240805 | 162800 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 126 | 20240805 | 162700 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 127 | 20240805 | 162600 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 128 | 20240805 | 162500 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 129 | 20240805 | 162400 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 130 | 20240805 | 162300 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 131 | 20240805 | 162200 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 132 | 20240805 | 162100 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 133 | 20240805 | 162000 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 134 | 20240805 | 161900 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 135 | 20240805 | 161800 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 136 | 20240805 | 161700 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 137 | 20240805 | 161600 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 138 | 20240805 | 161500 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 139 | 20240805 | 161400 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 140 | 20240805 | 161300 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 141 | 20240805 | 161200 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 142 | 20240805 | 161100 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 143 | 20240805 | 161000 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 144 | 20240805 | 160900 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 145 | 20240805 | 160800 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 146 | 20240805 | 160700 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 147 | 20240805 | 160600 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 148 | 20240805 | 160500 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 149 | 20240805 | 160400 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 150 | 20240805 | 160300 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 151 | 20240805 | 160200 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 152 | 20240805 | 160100 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 9155 |
| 153 | 20240805 | 160000 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 154 | 20240805 | 155900 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 155 | 20240805 | 155800 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 156 | 20240805 | 155700 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 157 | 20240805 | 155600 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 158 | 20240805 | 155500 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 159 | 20240805 | 155400 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 160 | 20240805 | 155300 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 161 | 20240805 | 155200 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 162 | 20240805 | 155100 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 163 | 20240805 | 155000 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 164 | 20240805 | 154900 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 165 | 20240805 | 154800 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 166 | 20240805 | 154700 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 167 | 20240805 | 154600 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 168 | 20240805 | 154500 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 169 | 20240805 | 154400 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 170 | 20240805 | 154300 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 171 | 20240805 | 154200 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 172 | 20240805 | 154100 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 173 | 20240805 | 154000 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 174 | 20240805 | 153900 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 175 | 20240805 | 153800 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 176 | 20240805 | 153700 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 177 | 20240805 | 153600 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 178 | 20240805 | 153500 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 179 | 20240805 | 153400 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 180 | 20240805 | 153300 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 181 | 20240805 | 153200 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 0 |
| 182 | 20240805 | 153100 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 9155 |
| 183 | 20240805 | 153000 | 2745609150 | 6390 | 6390 | 6390 | 6390 | 9155 |
| 184 | 20240805 | 152900 | 2687108700 | 6470 | 6470 | 6470 | 6470 | 0 |
| 185 | 20240805 | 152800 | 2687108700 | 6470 | 6470 | 6470 | 6470 | 0 |
| 186 | 20240805 | 152700 | 2687108700 | 6470 | 6470 | 6470 | 6470 | 0 |
| 187 | 20240805 | 152600 | 2687108700 | 6470 | 6470 | 6470 | 6470 | 0 |
| 188 | 20240805 | 152500 | 2687108700 | 6470 | 6470 | 6470 | 6470 | 0 |
| 189 | 20240805 | 152400 | 2687108700 | 6470 | 6470 | 6470 | 6470 | 0 |
| 190 | 20240805 | 152300 | 2687108700 | 6470 | 6470 | 6470 | 6470 | 0 |
| 191 | 20240805 | 152200 | 2687108700 | 6470 | 6470 | 6470 | 6470 | 0 |
| 192 | 20240805 | 152100 | 2687108700 | 6470 | 6470 | 6470 | 6470 | 0 |
| 193 | 20240805 | 152000 | 2687108700 | 6470 | 6470 | 6470 | 6470 | 0 |
| 194 | 20240805 | 151900 | 2687108700 | 6470 | 6420 | 6470 | 6420 | 568 |
| 195 | 20240805 | 151800 | 2683440740 | 6470 | 6420 | 6480 | 6410 | 3386 |
| 196 | 20240805 | 151700 | 2661724370 | 6410 | 6410 | 6410 | 6410 | 1210 |
| 197 | 20240805 | 151600 | 2653968270 | 6400 | 6390 | 6490 | 6380 | 1740 |
| 198 | 20240805 | 151500 | 2642842680 | 6390 | 6420 | 6490 | 6390 | 270 |
| 199 | 20240805 | 151400 | 2641115160 | 6360 | 6400 | 6400 | 6360 | 669 |
| 200 | 20240805 | 151300 | 2636839280 | 6400 | 6400 | 6400 | 6400 | 83 |
| 201 | 20240805 | 151200 | 2636308080 | 6340 | 6420 | 6420 | 6340 | 168 |
| 202 | 20240805 | 151100 | 2635232110 | 6420 | 6400 | 6430 | 6340 | 1071 |
| 203 | 20240805 | 151000 | 2628409310 | 6400 | 6380 | 6400 | 6380 | 843 |
| 204 | 20240805 | 150900 | 2623021200 | 6390 | 6360 | 6390 | 6360 | 601 |
| 205 | 20240805 | 150800 | 2619183530 | 6360 | 6390 | 6390 | 6360 | 94 |
| 206 | 20240805 | 150700 | 2618583230 | 6400 | 6460 | 6460 | 6400 | 3803 |
| 207 | 20240805 | 150600 | 2594104250 | 6490 | 6500 | 6500 | 6450 | 1667 |
| 208 | 20240805 | 150500 | 2583344530 | 6460 | 6480 | 6510 | 6450 | 723 |
| 209 | 20240805 | 150400 | 2578671760 | 6450 | 6510 | 6510 | 6450 | 38 |
| 210 | 20240805 | 150300 | 2578425680 | 6510 | 6460 | 6510 | 6460 | 833 |
| 211 | 20240805 | 150200 | 2573007460 | 6460 | 6420 | 6490 | 6420 | 1104 |
| 212 | 20240805 | 150100 | 2565890270 | 6420 | 6430 | 6450 | 6420 | 1938 |
| 213 | 20240805 | 150000 | 2553432590 | 6430 | 6400 | 6430 | 6400 | 23 |
| 214 | 20240805 | 145900 | 2553284980 | 6390 | 6390 | 6500 | 6390 | 315 |
| 215 | 20240805 | 145800 | 2551261940 | 6390 | 6300 | 6390 | 6280 | 2649 |
| 216 | 20240805 | 145700 | 2534408130 | 6300 | 6330 | 6340 | 6300 | 3947 |
| 217 | 20240805 | 145600 | 2509483100 | 6320 | 6270 | 6320 | 6270 | 1012 |
| 218 | 20240805 | 145500 | 2503120990 | 6250 | 6310 | 6310 | 6250 | 4090 |
| 219 | 20240805 | 145400 | 2477394770 | 6330 | 6300 | 6330 | 6290 | 1808 |
| 220 | 20240805 | 145300 | 2465981580 | 6300 | 6320 | 6350 | 6290 | 2838 |
| 221 | 20240805 | 145200 | 2448078640 | 6320 | 6360 | 6380 | 6310 | 5901 |
| 222 | 20240805 | 145100 | 2410747240 | 6360 | 6360 | 6360 | 6320 | 5544 |
| 223 | 20240805 | 145000 | 2375543860 | 6380 | 6440 | 6450 | 6350 | 12341 |
| 224 | 20240805 | 144900 | 2296446480 | 6440 | 6450 | 6460 | 6430 | 2027 |
| 225 | 20240805 | 144800 | 2283396560 | 6440 | 6540 | 6540 | 6440 | 14933 |
| 226 | 20240805 | 144700 | 2186561880 | 6540 | 6550 | 6560 | 6540 | 453 |
| 227 | 20240805 | 144600 | 2183593060 | 6520 | 6610 | 6610 | 6520 | 12239 |
| 228 | 20240805 | 144500 | 2103115760 | 6620 | 6650 | 6660 | 6610 | 5952 |
| 229 | 20240805 | 144400 | 2063661350 | 6650 | 6660 | 6670 | 6650 | 10965 |
| 230 | 20240805 | 144300 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 231 | 20240805 | 144200 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 232 | 20240805 | 144100 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 233 | 20240805 | 144000 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 234 | 20240805 | 143900 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 235 | 20240805 | 143800 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 236 | 20240805 | 143700 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 237 | 20240805 | 143600 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 238 | 20240805 | 143500 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 239 | 20240805 | 143400 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 240 | 20240805 | 143300 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 241 | 20240805 | 143200 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 242 | 20240805 | 143100 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 243 | 20240805 | 143000 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 244 | 20240805 | 142900 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 245 | 20240805 | 142800 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 246 | 20240805 | 142700 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 247 | 20240805 | 142600 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 248 | 20240805 | 142500 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 249 | 20240805 | 142400 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 250 | 20240805 | 142300 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 251 | 20240805 | 142200 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 252 | 20240805 | 142100 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 253 | 20240805 | 142000 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 254 | 20240805 | 141900 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 255 | 20240805 | 141800 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 256 | 20240805 | 141700 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 257 | 20240805 | 141600 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 258 | 20240805 | 141500 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 259 | 20240805 | 141400 | 1990634660 | 6680 | 6680 | 6680 | 6680 | 120 |
| 260 | 20240805 | 141300 | 1989833060 | 6680 | 6680 | 6680 | 6680 | 8 |
| 261 | 20240805 | 141200 | 1989779620 | 6680 | 6680 | 6680 | 6670 | 278 |
| 262 | 20240805 | 141100 | 1987923580 | 6680 | 6680 | 6680 | 6670 | 101 |
| 263 | 20240805 | 141000 | 1987249000 | 6680 | 6680 | 6680 | 6680 | 120 |
| 264 | 20240805 | 140900 | 1986447400 | 6680 | 6670 | 6680 | 6670 | 410 |
| 265 | 20240805 | 140800 | 1983712690 | 6670 | 6670 | 6670 | 6670 | 38 |
| 266 | 20240805 | 140700 | 1983459230 | 6670 | 6680 | 6680 | 6660 | 17 |
| 267 | 20240805 | 140600 | 1983345840 | 6680 | 6660 | 6680 | 6660 | 1945 |
| 268 | 20240805 | 140500 | 1970375970 | 6660 | 6660 | 6670 | 6660 | 77 |
| 269 | 20240805 | 140400 | 1969863130 | 6660 | 6670 | 6670 | 6660 | 100 |
| 270 | 20240805 | 140300 | 1969196950 | 6670 | 6670 | 6670 | 6670 | 0 |
| 271 | 20240805 | 140200 | 1969196950 | 6670 | 6670 | 6670 | 6670 | 58 |
| 272 | 20240805 | 140100 | 1968810090 | 6670 | 6670 | 6670 | 6670 | 633 |
| 273 | 20240805 | 140000 | 1964587980 | 6670 | 6670 | 6670 | 6660 | 527 |
| 274 | 20240805 | 135900 | 1961074890 | 6670 | 6670 | 6670 | 6670 | 3 |
| 275 | 20240805 | 135800 | 1961054880 | 6680 | 6660 | 6680 | 6660 | 547 |
| 276 | 20240805 | 135700 | 1957410960 | 6660 | 6660 | 6660 | 6660 | 1311 |
| 277 | 20240805 | 135600 | 1948679700 | 6660 | 6660 | 6660 | 6660 | 100 |
| 278 | 20240805 | 135500 | 1948013700 | 6660 | 6670 | 6680 | 6660 | 978 |
| 279 | 20240805 | 135400 | 1941489490 | 6670 | 6670 | 6670 | 6670 | 1 |
| 280 | 20240805 | 135300 | 1941482820 | 6670 | 6660 | 6670 | 6660 | 246 |
| 281 | 20240805 | 135200 | 1939843500 | 6660 | 6670 | 6670 | 6660 | 1134 |
| 282 | 20240805 | 135100 | 1932289720 | 6670 | 6670 | 6670 | 6670 | 707 |
| 283 | 20240805 | 135000 | 1927574030 | 6660 | 6660 | 6660 | 6660 | 0 |
| 284 | 20240805 | 134900 | 1927574030 | 6660 | 6670 | 6670 | 6660 | 195 |
| 285 | 20240805 | 134800 | 1926275300 | 6660 | 6670 | 6670 | 6660 | 507 |
| 286 | 20240805 | 134700 | 1922897460 | 6670 | 6670 | 6670 | 6670 | 118 |
| 287 | 20240805 | 134600 | 1922110400 | 6670 | 6660 | 6670 | 6660 | 9 |
| 288 | 20240805 | 134500 | 1922050450 | 6660 | 6670 | 6670 | 6660 | 186 |
| 289 | 20240805 | 134400 | 1920810990 | 6670 | 6660 | 6670 | 6660 | 275 |
| 290 | 20240805 | 134300 | 1918979190 | 6670 | 6650 | 6670 | 6650 | 1313 |
| 291 | 20240805 | 134200 | 1910243050 | 6650 | 6650 | 6650 | 6650 | 215 |
| 292 | 20240805 | 134100 | 1908813300 | 6650 | 6660 | 6660 | 6650 | 40 |
| 293 | 20240805 | 134000 | 1908547000 | 6660 | 6660 | 6660 | 6660 | 2389 |
| 294 | 20240805 | 133900 | 1892636260 | 6670 | 6670 | 6670 | 6670 | 3 |
| 295 | 20240805 | 133800 | 1892616250 | 6670 | 6660 | 6670 | 6660 | 28 |
| 296 | 20240805 | 133700 | 1892429760 | 6670 | 6670 | 6670 | 6670 | 210 |
| 297 | 20240805 | 133600 | 1891029060 | 6660 | 6660 | 6660 | 6660 | 1 |
| 298 | 20240805 | 133500 | 1891022400 | 6670 | 6690 | 6690 | 6670 | 1848 |
| 299 | 20240805 | 133400 | 1878687540 | 6690 | 6700 | 6700 | 6690 | 403 |
| 300 | 20240805 | 133300 | 1875987830 | 6710 | 6710 | 6710 | 6710 | 148 |
| 301 | 20240805 | 133200 | 1874994750 | 6720 | 6700 | 6720 | 6700 | 70 |
| 302 | 20240805 | 133100 | 1874525150 | 6690 | 6690 | 6690 | 6690 | 0 |
| 303 | 20240805 | 133000 | 1874525150 | 6690 | 6690 | 6700 | 6690 | 1780 |
| 304 | 20240805 | 132900 | 1862604610 | 6670 | 6670 | 6670 | 6670 | 4 |
| 305 | 20240805 | 132800 | 1862577930 | 6670 | 6670 | 6670 | 6670 | 47 |
| 306 | 20240805 | 132700 | 1862264440 | 6660 | 6640 | 6660 | 6640 | 532 |
| 307 | 20240805 | 132600 | 1858724170 | 6660 | 6660 | 6660 | 6640 | 3036 |
| 308 | 20240805 | 132500 | 1838510560 | 6660 | 6670 | 6670 | 6660 | 2192 |
| 309 | 20240805 | 132400 | 1823909510 | 6670 | 6670 | 6670 | 6650 | 1985 |
| 310 | 20240805 | 132300 | 1810697610 | 6670 | 6660 | 6670 | 6660 | 1031 |
| 311 | 20240805 | 132200 | 1803822890 | 6660 | 6680 | 6680 | 6660 | 99 |
| 312 | 20240805 | 132100 | 1803163530 | 6660 | 6690 | 6690 | 6660 | 2479 |
| 313 | 20240805 | 132000 | 1786623500 | 6700 | 6700 | 6700 | 6700 | 1104 |
| 314 | 20240805 | 131900 | 1779226700 | 6690 | 6690 | 6690 | 6690 | 1 |
| 315 | 20240805 | 131800 | 1779220010 | 6700 | 6700 | 6700 | 6700 | 672 |
| 316 | 20240805 | 131700 | 1774717610 | 6690 | 6690 | 6690 | 6690 | 446 |
| 317 | 20240805 | 131600 | 1771733870 | 6730 | 6730 | 6730 | 6730 | 3 |
| 318 | 20240805 | 131500 | 1771713680 | 6720 | 6720 | 6720 | 6720 | 0 |
| 319 | 20240805 | 131400 | 1771713680 | 6720 | 6680 | 6720 | 6680 | 1084 |
| 320 | 20240805 | 131300 | 1764445360 | 6700 | 6720 | 6720 | 6680 | 2777 |
| 321 | 20240805 | 131200 | 1745867720 | 6700 | 6700 | 6720 | 6680 | 1187 |
| 322 | 20240805 | 131100 | 1737929530 | 6700 | 6710 | 6710 | 6700 | 558 |
| 323 | 20240805 | 131000 | 1734189460 | 6700 | 6700 | 6700 | 6700 | 5 |
| 324 | 20240805 | 130900 | 1734155960 | 6730 | 6730 | 6730 | 6730 | 0 |
| 325 | 20240805 | 130800 | 1734155960 | 6730 | 6740 | 6740 | 6730 | 60 |
| 326 | 20240805 | 130700 | 1733751610 | 6740 | 6740 | 6740 | 6740 | 100 |
| 327 | 20240805 | 130600 | 1733077610 | 6740 | 6730 | 6740 | 6730 | 155 |
| 328 | 20240805 | 130500 | 1732034410 | 6710 | 6700 | 6710 | 6700 | 1287 |
| 329 | 20240805 | 130400 | 1723399950 | 6680 | 6720 | 6720 | 6680 | 2494 |
| 330 | 20240805 | 130300 | 1706698350 | 6720 | 6710 | 6720 | 6710 | 703 |
| 331 | 20240805 | 130200 | 1701975760 | 6700 | 6730 | 6730 | 6700 | 3521 |
| 332 | 20240805 | 130100 | 1678354390 | 6720 | 6730 | 6730 | 6720 | 255 |
| 333 | 20240805 | 130000 | 1676640620 | 6730 | 6740 | 6740 | 6730 | 1374 |
| 334 | 20240805 | 125900 | 1667383590 | 6730 | 6740 | 6740 | 6730 | 245 |
| 335 | 20240805 | 125800 | 1665732360 | 6730 | 6730 | 6730 | 6730 | 707 |
| 336 | 20240805 | 125700 | 1660974250 | 6740 | 6750 | 6750 | 6740 | 288 |
| 337 | 20240805 | 125600 | 1659033120 | 6740 | 6750 | 6750 | 6740 | 340 |
| 338 | 20240805 | 125500 | 1656741300 | 6750 | 6740 | 6750 | 6740 | 423 |
| 339 | 20240805 | 125400 | 1653888050 | 6740 | 6740 | 6740 | 6740 | 63 |
| 340 | 20240805 | 125300 | 1653463430 | 6740 | 6740 | 6740 | 6740 | 200 |
| 341 | 20240805 | 125200 | 1652115430 | 6740 | 6750 | 6750 | 6740 | 102 |
| 342 | 20240805 | 125100 | 1651427390 | 6740 | 6740 | 6740 | 6740 | 408 |
| 343 | 20240805 | 125000 | 1648677470 | 6730 | 6740 | 6740 | 6730 | 168 |
| 344 | 20240805 | 124900 | 1647545740 | 6750 | 6740 | 6750 | 6740 | 151 |
| 345 | 20240805 | 124800 | 1646527500 | 6750 | 6750 | 6750 | 6750 | 10 |
| 346 | 20240805 | 124700 | 1646460000 | 6730 | 6740 | 6740 | 6730 | 318 |
| 347 | 20240805 | 124600 | 1644318160 | 6730 | 6730 | 6740 | 6730 | 2108 |
| 348 | 20240805 | 124500 | 1630131120 | 6720 | 6720 | 6720 | 6720 | 27 |
| 349 | 20240805 | 124400 | 1629949680 | 6720 | 6720 | 6720 | 6720 | 0 |
| 350 | 20240805 | 124300 | 1629949680 | 6720 | 6720 | 6720 | 6720 | 33 |
| 351 | 20240805 | 124200 | 1629727920 | 6720 | 6720 | 6720 | 6720 | 1 |
| 352 | 20240805 | 124100 | 1629721200 | 6730 | 6740 | 6740 | 6720 | 611 |
| 353 | 20240805 | 124000 | 1625611660 | 6740 | 6730 | 6740 | 6730 | 1179 |
| 354 | 20240805 | 123900 | 1617676790 | 6730 | 6730 | 6730 | 6730 | 391 |
| 355 | 20240805 | 123800 | 1615045360 | 6730 | 6730 | 6730 | 6730 | 157 |
| 356 | 20240805 | 123700 | 1613988750 | 6730 | 6730 | 6730 | 6730 | 417 |
| 357 | 20240805 | 123600 | 1611182340 | 6730 | 6730 | 6730 | 6730 | 308 |
| 358 | 20240805 | 123500 | 1609109500 | 6730 | 6730 | 6730 | 6730 | 200 |
| 359 | 20240805 | 123400 | 1607763500 | 6730 | 6730 | 6730 | 6730 | 0 |
| 360 | 20240805 | 123300 | 1607763500 | 6730 | 6730 | 6730 | 6730 | 652 |
| 361 | 20240805 | 123200 | 1603375540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 362 | 20240805 | 123100 | 1603375540 | 6730 | 6740 | 6740 | 6730 | 433 |
| 363 | 20240805 | 123000 | 1600459350 | 6730 | 6740 | 6740 | 6730 | 2541 |
| 364 | 20240805 | 122900 | 1583343080 | 6740 | 6750 | 6750 | 6740 | 1476 |
| 365 | 20240805 | 122800 | 1573391360 | 6750 | 6760 | 6770 | 6750 | 1082 |
| 366 | 20240805 | 122700 | 1566086970 | 6760 | 6760 | 6760 | 6760 | 145 |
| 367 | 20240805 | 122600 | 1565106770 | 6750 | 6750 | 6750 | 6750 | 1 |
| 368 | 20240805 | 122500 | 1565100020 | 6760 | 6770 | 6770 | 6760 | 1659 |
| 369 | 20240805 | 122400 | 1553880180 | 6780 | 6780 | 6780 | 6780 | 171 |
| 370 | 20240805 | 122300 | 1552720800 | 6770 | 6770 | 6770 | 6770 | 417 |
| 371 | 20240805 | 122200 | 1549897710 | 6770 | 6780 | 6780 | 6770 | 48 |
| 372 | 20240805 | 122100 | 1549572700 | 6770 | 6760 | 6770 | 6760 | 40 |
| 373 | 20240805 | 122000 | 1549302170 | 6770 | 6760 | 6770 | 6760 | 62 |
| 374 | 20240805 | 121900 | 1548882550 | 6760 | 6770 | 6770 | 6760 | 662 |
| 375 | 20240805 | 121800 | 1544406910 | 6760 | 6780 | 6780 | 6760 | 5070 |
| 376 | 20240805 | 121700 | 1510083810 | 6780 | 6780 | 6780 | 6780 | 292 |
| 377 | 20240805 | 121600 | 1508104050 | 6790 | 6780 | 6790 | 6780 | 86 |
| 378 | 20240805 | 121500 | 1507520730 | 6780 | 6780 | 6780 | 6780 | 0 |
| 379 | 20240805 | 121400 | 1507520730 | 6780 | 6770 | 6780 | 6770 | 321 |
| 380 | 20240805 | 121300 | 1505345910 | 6770 | 6770 | 6770 | 6770 | 132 |
| 381 | 20240805 | 121200 | 1504452270 | 6760 | 6760 | 6770 | 6760 | 196 |
| 382 | 20240805 | 121100 | 1503127030 | 6770 | 6770 | 6770 | 6770 | 1 |
| 383 | 20240805 | 121000 | 1503120260 | 6770 | 6760 | 6770 | 6760 | 562 |
| 384 | 20240805 | 120900 | 1499320840 | 6770 | 6770 | 6770 | 6770 | 30 |
| 385 | 20240805 | 120800 | 1499117740 | 6770 | 6770 | 6770 | 6770 | 232 |
| 386 | 20240805 | 120700 | 1497547100 | 6770 | 6770 | 6770 | 6770 | 301 |
| 387 | 20240805 | 120600 | 1495509330 | 6770 | 6760 | 6770 | 6760 | 1039 |
| 388 | 20240805 | 120500 | 1488480690 | 6770 | 6770 | 6770 | 6760 | 637 |
| 389 | 20240805 | 120400 | 1484169200 | 6770 | 6770 | 6780 | 6770 | 33 |
| 390 | 20240805 | 120300 | 1483945780 | 6770 | 6780 | 6780 | 6770 | 360 |
| 391 | 20240805 | 120200 | 1481508470 | 6780 | 6780 | 6780 | 6770 | 33 |
| 392 | 20240805 | 120100 | 1481284950 | 6780 | 6780 | 6780 | 6780 | 0 |
| 393 | 20240805 | 120000 | 1481284950 | 6780 | 6770 | 6780 | 6770 | 637 |
| 394 | 20240805 | 115900 | 1476966590 | 6790 | 6790 | 6790 | 6790 | 1 |
| 395 | 20240805 | 115800 | 1476959800 | 6790 | 6780 | 6790 | 6770 | 472 |
| 396 | 20240805 | 115700 | 1473763180 | 6780 | 6780 | 6780 | 6780 | 26 |
| 397 | 20240805 | 115600 | 1473586900 | 6780 | 6830 | 6830 | 6780 | 254 |
| 398 | 20240805 | 115500 | 1471861860 | 6830 | 6800 | 6830 | 6800 | 595 |
| 399 | 20240805 | 115400 | 1467815710 | 6800 | 6850 | 6850 | 6800 | 59 |
| 400 | 20240805 | 115300 | 1467414460 | 6850 | 6770 | 6850 | 6770 | 252 |
| 401 | 20240805 | 115200 | 1465705210 | 6770 | 6770 | 6770 | 6760 | 2029 |
| 402 | 20240805 | 115100 | 1451972350 | 6790 | 6790 | 6790 | 6790 | 0 |
| 403 | 20240805 | 115000 | 1451972350 | 6790 | 6790 | 6790 | 6790 | 1 |
| 404 | 20240805 | 114900 | 1451965560 | 6750 | 6760 | 6760 | 6750 | 50 |
| 405 | 20240805 | 114800 | 1451627850 | 6750 | 6780 | 6780 | 6750 | 875 |
| 406 | 20240805 | 114700 | 1445718090 | 6780 | 6790 | 6790 | 6770 | 1729 |
| 407 | 20240805 | 114600 | 1434004790 | 6780 | 6800 | 6800 | 6780 | 2998 |
| 408 | 20240805 | 114500 | 1413672190 | 6800 | 6800 | 6800 | 6800 | 0 |
| 409 | 20240805 | 114400 | 1413672190 | 6800 | 6800 | 6800 | 6800 | 90 |
| 410 | 20240805 | 114300 | 1413060190 | 6810 | 6800 | 6810 | 6800 | 359 |
| 411 | 20240805 | 114200 | 1410617400 | 6800 | 6810 | 6840 | 6800 | 694 |
| 412 | 20240805 | 114100 | 1405888630 | 6790 | 6800 | 6800 | 6790 | 66 |
| 413 | 20240805 | 114000 | 1405440280 | 6800 | 6790 | 6800 | 6790 | 2155 |
| 414 | 20240805 | 113900 | 1390794780 | 6800 | 6800 | 6800 | 6800 | 30 |
| 415 | 20240805 | 113800 | 1390590780 | 6790 | 6810 | 6810 | 6790 | 4493 |
| 416 | 20240805 | 113700 | 1360045320 | 6810 | 6820 | 6820 | 6810 | 205 |
| 417 | 20240805 | 113600 | 1358647270 | 6820 | 6820 | 6820 | 6820 | 1154 |
| 418 | 20240805 | 113500 | 1350776990 | 6830 | 6830 | 6830 | 6830 | 1424 |
| 419 | 20240805 | 113400 | 1341051070 | 6840 | 6840 | 6840 | 6840 | 1 |
| 420 | 20240805 | 113300 | 1341044230 | 6840 | 6840 | 6840 | 6840 | 126 |
| 421 | 20240805 | 113200 | 1340182390 | 6840 | 6840 | 6840 | 6840 | 0 |
| 422 | 20240805 | 113100 | 1340182390 | 6840 | 6840 | 6840 | 6840 | 63 |
| 423 | 20240805 | 113000 | 1339751470 | 6840 | 6840 | 6840 | 6840 | 148 |
| 424 | 20240805 | 112900 | 1338739150 | 6850 | 6830 | 6850 | 6830 | 587 |
| 425 | 20240805 | 112800 | 1334724210 | 6830 | 6860 | 6860 | 6830 | 717 |
| 426 | 20240805 | 112700 | 1329820590 | 6840 | 6850 | 6850 | 6840 | 1230 |
| 427 | 20240805 | 112600 | 1321404370 | 6870 | 6860 | 6870 | 6860 | 368 |
| 428 | 20240805 | 112500 | 1318879060 | 6860 | 6830 | 6860 | 6830 | 158 |
| 429 | 20240805 | 112400 | 1317796830 | 6850 | 6850 | 6850 | 6850 | 3 |
| 430 | 20240805 | 112300 | 1317776280 | 6850 | 6820 | 6850 | 6820 | 573 |
| 431 | 20240805 | 112200 | 1313857610 | 6780 | 6810 | 6810 | 6780 | 1443 |
| 432 | 20240805 | 112100 | 1304057090 | 6790 | 6780 | 6800 | 6780 | 2431 |
| 433 | 20240805 | 112000 | 1287562930 | 6780 | 6790 | 6800 | 6780 | 983 |
| 434 | 20240805 | 111900 | 1280887310 | 6790 | 6790 | 6790 | 6790 | 0 |
| 435 | 20240805 | 111800 | 1280887310 | 6790 | 6790 | 6790 | 6790 | 0 |
| 436 | 20240805 | 111700 | 1280887310 | 6790 | 6810 | 6810 | 6790 | 1115 |
| 437 | 20240805 | 111600 | 1273307200 | 6800 | 6800 | 6800 | 6800 | 2467 |
| 438 | 20240805 | 111500 | 1256531600 | 6800 | 6810 | 6820 | 6800 | 2394 |
| 439 | 20240805 | 111400 | 1240239600 | 6810 | 6810 | 6820 | 6810 | 1047 |
| 440 | 20240805 | 111300 | 1233107530 | 6810 | 6830 | 6830 | 6810 | 759 |
| 441 | 20240805 | 111200 | 1227927650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 442 | 20240805 | 111100 | 1227927650 | 6830 | 6830 | 6830 | 6820 | 1219 |
| 443 | 20240805 | 111000 | 1219603050 | 6830 | 6830 | 6830 | 6830 | 541 |
| 444 | 20240805 | 110900 | 1215908020 | 6840 | 6850 | 6850 | 6830 | 712 |
| 445 | 20240805 | 110800 | 1211041820 | 6850 | 6850 | 6850 | 6850 | 2 |
| 446 | 20240805 | 110700 | 1211028120 | 6860 | 6860 | 6860 | 6860 | 1 |
| 447 | 20240805 | 110600 | 1211021260 | 6860 | 6860 | 6860 | 6860 | 10 |
| 448 | 20240805 | 110500 | 1210952660 | 6840 | 6860 | 6860 | 6840 | 70 |
| 449 | 20240805 | 110400 | 1210473660 | 6860 | 6850 | 6860 | 6840 | 863 |
| 450 | 20240805 | 110300 | 1204563780 | 6850 | 6850 | 6860 | 6850 | 2316 |
| 451 | 20240805 | 110200 | 1188699170 | 6850 | 6870 | 6870 | 6850 | 147 |
| 452 | 20240805 | 110100 | 1187691990 | 6870 | 6870 | 6870 | 6870 | 98 |
| 453 | 20240805 | 110000 | 1187018730 | 6870 | 6880 | 6880 | 6870 | 2176 |
| 454 | 20240805 | 105900 | 1172068400 | 6870 | 6870 | 6880 | 6860 | 3744 |
| 455 | 20240805 | 105800 | 1146355120 | 6860 | 6860 | 6890 | 6860 | 1121 |
| 456 | 20240805 | 105700 | 1138645570 | 6860 | 6880 | 6880 | 6860 | 579 |
| 457 | 20240805 | 105600 | 1134673030 | 6870 | 6880 | 6880 | 6870 | 1263 |
| 458 | 20240805 | 105500 | 1125990300 | 6870 | 6890 | 6890 | 6870 | 733 |
| 459 | 20240805 | 105400 | 1120950730 | 6890 | 6890 | 6900 | 6890 | 148 |
| 460 | 20240805 | 105300 | 1119931000 | 6890 | 6910 | 6910 | 6890 | 996 |
| 461 | 20240805 | 105200 | 1113068360 | 6890 | 6890 | 6890 | 6890 | 3 |
| 462 | 20240805 | 105100 | 1113047690 | 6890 | 6900 | 6900 | 6890 | 575 |
| 463 | 20240805 | 105000 | 1109085590 | 6900 | 6900 | 6900 | 6900 | 0 |
| 464 | 20240805 | 104900 | 1109085590 | 6900 | 6900 | 6900 | 6900 | 988 |
| 465 | 20240805 | 104800 | 1102268390 | 6900 | 6900 | 6900 | 6900 | 100 |
| 466 | 20240805 | 104700 | 1101578390 | 6900 | 6900 | 6900 | 6900 | 55 |
| 467 | 20240805 | 104600 | 1101198890 | 6900 | 6930 | 6930 | 6890 | 173 |
| 468 | 20240805 | 104500 | 1100006310 | 6890 | 6920 | 6920 | 6890 | 786 |
| 469 | 20240805 | 104400 | 1094577780 | 6920 | 6920 | 6920 | 6920 | 501 |
| 470 | 20240805 | 104300 | 1091110860 | 6920 | 6910 | 6920 | 6910 | 71 |
| 471 | 20240805 | 104200 | 1090619850 | 6910 | 6910 | 6910 | 6910 | 409 |
| 472 | 20240805 | 104100 | 1087793660 | 6900 | 6900 | 6900 | 6900 | 200 |
| 473 | 20240805 | 104000 | 1086413660 | 6910 | 6870 | 6910 | 6870 | 2628 |
| 474 | 20240805 | 103900 | 1068327480 | 6860 | 6870 | 6870 | 6860 | 147 |
| 475 | 20240805 | 103800 | 1067317860 | 6870 | 6870 | 6870 | 6870 | 32 |
| 476 | 20240805 | 103700 | 1067098020 | 6850 | 6850 | 6850 | 6850 | 15 |
| 477 | 20240805 | 103600 | 1066995270 | 6850 | 6850 | 6870 | 6850 | 524 |
| 478 | 20240805 | 103500 | 1063404850 | 6860 | 6860 | 6860 | 6860 | 1442 |
| 479 | 20240805 | 103400 | 1053512730 | 6860 | 6860 | 6860 | 6860 | 434 |
| 480 | 20240805 | 103300 | 1050535490 | 6860 | 6860 | 6860 | 6850 | 756 |
| 481 | 20240805 | 103200 | 1045354610 | 6860 | 6860 | 6860 | 6850 | 517 |
| 482 | 20240805 | 103100 | 1041809460 | 6860 | 6860 | 6860 | 6860 | 1775 |
| 483 | 20240805 | 103000 | 1029632960 | 6870 | 6860 | 6870 | 6860 | 359 |
| 484 | 20240805 | 102900 | 1027170210 | 6870 | 6860 | 6870 | 6860 | 1644 |
| 485 | 20240805 | 102800 | 1015892300 | 6850 | 6870 | 6880 | 6850 | 3138 |
| 486 | 20240805 | 102700 | 994353870 | 6870 | 6880 | 6880 | 6870 | 1421 |
| 487 | 20240805 | 102600 | 984577720 | 6890 | 6910 | 6910 | 6890 | 1313 |
| 488 | 20240805 | 102500 | 975528760 | 6910 | 6900 | 6910 | 6900 | 534 |
| 489 | 20240805 | 102400 | 971843820 | 6900 | 6900 | 6900 | 6900 | 169 |
| 490 | 20240805 | 102300 | 970677720 | 6890 | 6890 | 6890 | 6890 | 86 |
| 491 | 20240805 | 102200 | 970085180 | 6890 | 6890 | 6890 | 6890 | 911 |
| 492 | 20240805 | 102100 | 963808390 | 6900 | 6890 | 6900 | 6880 | 1797 |
| 493 | 20240805 | 102000 | 951430100 | 6900 | 6900 | 6900 | 6900 | 36 |
| 494 | 20240805 | 101900 | 951181700 | 6880 | 6880 | 6880 | 6880 | 1 |
| 495 | 20240805 | 101800 | 951174820 | 6880 | 6880 | 6880 | 6880 | 269 |
| 496 | 20240805 | 101700 | 949324100 | 6880 | 6880 | 6880 | 6880 | 89 |
| 497 | 20240805 | 101600 | 948711780 | 6900 | 6890 | 6900 | 6880 | 1793 |
| 498 | 20240805 | 101500 | 936353710 | 6890 | 6890 | 6890 | 6890 | 667 |
| 499 | 20240805 | 101400 | 931758080 | 6880 | 6870 | 6880 | 6870 | 705 |
| 500 | 20240805 | 101300 | 926913420 | 6870 | 6880 | 6880 | 6870 | 18 |
| 501 | 20240805 | 101200 | 926789740 | 6880 | 6870 | 6880 | 6870 | 22 |
| 502 | 20240805 | 101100 | 926638500 | 6870 | 6870 | 6870 | 6870 | 254 |
| 503 | 20240805 | 101000 | 924893520 | 6880 | 6870 | 6880 | 6870 | 764 |
| 504 | 20240805 | 100900 | 919639640 | 6870 | 6860 | 6870 | 6860 | 1779 |
| 505 | 20240805 | 100800 | 907421170 | 6870 | 6890 | 6890 | 6870 | 5783 |
| 506 | 20240805 | 100700 | 867673170 | 6880 | 6880 | 6880 | 6880 | 1551 |
| 507 | 20240805 | 100600 | 857002290 | 6890 | 6890 | 6890 | 6890 | 32 |
| 508 | 20240805 | 100500 | 856781810 | 6880 | 6880 | 6910 | 6880 | 626 |
| 509 | 20240805 | 100400 | 852471490 | 6880 | 6890 | 6890 | 6880 | 2899 |
| 510 | 20240805 | 100300 | 832512750 | 6890 | 6890 | 6890 | 6890 | 150 |
| 511 | 20240805 | 100200 | 831479250 | 6880 | 6880 | 6880 | 6880 | 12 |
| 512 | 20240805 | 100100 | 831396690 | 6880 | 6870 | 6880 | 6870 | 5107 |
| 513 | 20240805 | 100000 | 796260540 | 6880 | 6910 | 6910 | 6880 | 2398 |
| 514 | 20240805 | 095900 | 779756070 | 6910 | 6910 | 6910 | 6890 | 460 |
| 515 | 20240805 | 095800 | 776580420 | 6890 | 6910 | 6910 | 6890 | 2292 |
| 516 | 20240805 | 095700 | 760762100 | 6930 | 6920 | 6930 | 6910 | 102 |
| 517 | 20240805 | 095600 | 760057180 | 6910 | 6910 | 6910 | 6910 | 449 |
| 518 | 20240805 | 095500 | 756954590 | 6910 | 6900 | 6920 | 6900 | 721 |
| 519 | 20240805 | 095400 | 751968260 | 6910 | 6910 | 6910 | 6910 | 124 |
| 520 | 20240805 | 095300 | 751111420 | 6910 | 6920 | 6920 | 6910 | 565 |
| 521 | 20240805 | 095200 | 747207170 | 6920 | 6920 | 6920 | 6920 | 467 |
| 522 | 20240805 | 095100 | 743975530 | 6920 | 6920 | 6920 | 6920 | 925 |
| 523 | 20240805 | 095000 | 737574530 | 6920 | 6920 | 6920 | 6910 | 125 |
| 524 | 20240805 | 094900 | 736709650 | 6920 | 6930 | 6930 | 6920 | 1842 |
| 525 | 20240805 | 094800 | 723958410 | 6920 | 6940 | 6940 | 6920 | 869 |
| 526 | 20240805 | 094700 | 717935540 | 6940 | 6930 | 6940 | 6930 | 477 |
| 527 | 20240805 | 094600 | 714629730 | 6940 | 6940 | 6940 | 6940 | 464 |
| 528 | 20240805 | 094500 | 711409570 | 6940 | 6940 | 6940 | 6940 | 143 |
| 529 | 20240805 | 094400 | 710417150 | 6930 | 6980 | 6980 | 6930 | 2047 |
| 530 | 20240805 | 094300 | 696185060 | 6990 | 6990 | 6990 | 6980 | 55 |
| 531 | 20240805 | 094200 | 695800640 | 7000 | 7000 | 7000 | 7000 | 5 |
| 532 | 20240805 | 094100 | 695765640 | 6980 | 7000 | 7000 | 6980 | 319 |
| 533 | 20240805 | 094000 | 693535820 | 7000 | 6980 | 7000 | 6980 | 1257 |
| 534 | 20240805 | 093900 | 684758690 | 6960 | 6960 | 6960 | 6960 | 5 |
| 535 | 20240805 | 093800 | 684723890 | 6960 | 7000 | 7000 | 6960 | 566 |
| 536 | 20240805 | 093700 | 680775720 | 7000 | 7030 | 7030 | 7000 | 14744 |
| 537 | 20240805 | 093600 | 577561220 | 7010 | 7020 | 7020 | 7010 | 17 |
| 538 | 20240805 | 093500 | 577442030 | 7040 | 7020 | 7040 | 7020 | 812 |
| 539 | 20240805 | 093400 | 571735240 | 7030 | 6990 | 7030 | 6990 | 1249 |
| 540 | 20240805 | 093300 | 562999250 | 6990 | 6990 | 6990 | 6990 | 117 |
| 541 | 20240805 | 093200 | 562181420 | 6980 | 7040 | 7040 | 6920 | 2697 |
| 542 | 20240805 | 093100 | 543448150 | 6970 | 7030 | 7070 | 6970 | 2703 |
| 543 | 20240805 | 093000 | 524494470 | 7020 | 7020 | 7020 | 7020 | 0 |
| 544 | 20240805 | 092900 | 524494470 | 7020 | 6970 | 7020 | 6970 | 1712 |
| 545 | 20240805 | 092800 | 512512930 | 6970 | 6950 | 6970 | 6950 | 1115 |
| 546 | 20240805 | 092700 | 504763630 | 6950 | 6890 | 6950 | 6890 | 1674 |
| 547 | 20240805 | 092600 | 493201150 | 6920 | 6920 | 6930 | 6860 | 7030 |
| 548 | 20240805 | 092500 | 444836920 | 6900 | 6940 | 6950 | 6900 | 3288 |
| 549 | 20240805 | 092400 | 422121940 | 6940 | 6930 | 6940 | 6930 | 354 |
| 550 | 20240805 | 092300 | 419666090 | 6910 | 6900 | 6930 | 6900 | 1102 |
| 551 | 20240805 | 092200 | 412033270 | 6910 | 6890 | 6910 | 6880 | 347 |
| 552 | 20240805 | 092100 | 409639500 | 6930 | 6900 | 6930 | 6880 | 1344 |
| 553 | 20240805 | 092000 | 400378930 | 6900 | 6890 | 6940 | 6880 | 3014 |
| 554 | 20240805 | 091900 | 379595200 | 6880 | 6920 | 6930 | 6880 | 1685 |
| 555 | 20240805 | 091800 | 367971010 | 6920 | 6930 | 6930 | 6900 | 5467 |
| 556 | 20240805 | 091700 | 330170790 | 6930 | 6950 | 6960 | 6930 | 3119 |
| 557 | 20240805 | 091600 | 308498940 | 6930 | 6930 | 6940 | 6930 | 1004 |
| 558 | 20240805 | 091500 | 301539750 | 6930 | 6930 | 6960 | 6920 | 5451 |
| 559 | 20240805 | 091400 | 263764410 | 6930 | 6970 | 6970 | 6920 | 4624 |
| 560 | 20240805 | 091300 | 231682070 | 6970 | 7000 | 7000 | 6930 | 4728 |
| 561 | 20240805 | 091200 | 198765650 | 6990 | 6990 | 7030 | 6980 | 2002 |
| 562 | 20240805 | 091100 | 184764670 | 6980 | 7040 | 7040 | 6980 | 2639 |
| 563 | 20240805 | 091000 | 166297860 | 7040 | 7060 | 7060 | 7000 | 2001 |
| 564 | 20240805 | 090900 | 152248820 | 7070 | 7090 | 7100 | 7050 | 1588 |
| 565 | 20240805 | 090800 | 141024370 | 7120 | 7140 | 7140 | 7090 | 256 |
| 566 | 20240805 | 090700 | 139205800 | 7140 | 7080 | 7150 | 7080 | 311 |
| 567 | 20240805 | 090600 | 136995550 | 7100 | 7060 | 7100 | 7030 | 2475 |
| 568 | 20240805 | 090500 | 119527700 | 7070 | 7180 | 7180 | 7070 | 5943 |
| 569 | 20240805 | 090400 | 77408630 | 7180 | 7120 | 7180 | 7100 | 565 |
| 570 | 20240805 | 090300 | 73383680 | 7140 | 7140 | 7140 | 7100 | 1674 |
| 571 | 20240805 | 090200 | 61486540 | 7140 | 7150 | 7150 | 7100 | 748 |
| 572 | 20240805 | 090100 | 56164010 | 7150 | 7200 | 7200 | 7150 | 247 |
| 573 | 20240805 | 090000 | 54397190 | 7150 | 7100 | 7380 | 7030 | 7432 |