29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 185300 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 8112 |
| 3 | 20240805 | 185200 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 4 | 20240805 | 185100 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 5 | 20240805 | 185000 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 6 | 20240805 | 184900 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 7 | 20240805 | 184800 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 8 | 20240805 | 184700 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 9 | 20240805 | 184600 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 10 | 20240805 | 184500 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 11 | 20240805 | 184400 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 12 | 20240805 | 184300 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 13 | 20240805 | 184200 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 14 | 20240805 | 184100 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 15 | 20240805 | 184000 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 16 | 20240805 | 183900 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 17 | 20240805 | 183800 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 18 | 20240805 | 183700 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 19 | 20240805 | 183600 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 20 | 20240805 | 183500 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 21 | 20240805 | 183400 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 22 | 20240805 | 183300 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 23 | 20240805 | 183200 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 24 | 20240805 | 183100 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 25 | 20240805 | 183000 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 26 | 20240805 | 182900 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 27 | 20240805 | 182800 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 28 | 20240805 | 182700 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 29 | 20240805 | 182600 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 30 | 20240805 | 182500 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 31 | 20240805 | 182400 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 32 | 20240805 | 182300 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 8112 |
| 33 | 20240805 | 182200 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 34 | 20240805 | 182100 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 35 | 20240805 | 182000 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 36 | 20240805 | 181900 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 37 | 20240805 | 181800 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 38 | 20240805 | 181700 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 39 | 20240805 | 181600 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 40 | 20240805 | 181500 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 41 | 20240805 | 181400 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 42 | 20240805 | 181300 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 43 | 20240805 | 181200 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 44 | 20240805 | 181100 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 45 | 20240805 | 181000 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 46 | 20240805 | 180900 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 47 | 20240805 | 180800 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 48 | 20240805 | 180700 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 49 | 20240805 | 180600 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 50 | 20240805 | 180500 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 51 | 20240805 | 180400 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 52 | 20240805 | 180300 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 53 | 20240805 | 180200 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 54 | 20240805 | 180100 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 55 | 20240805 | 180000 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 56 | 20240805 | 175900 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 57 | 20240805 | 175800 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 58 | 20240805 | 175700 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 59 | 20240805 | 175600 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 60 | 20240805 | 175500 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 61 | 20240805 | 175400 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 62 | 20240805 | 175300 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 8112 |
| 63 | 20240805 | 175200 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 64 | 20240805 | 175100 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 65 | 20240805 | 175000 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 66 | 20240805 | 174900 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 67 | 20240805 | 174800 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 68 | 20240805 | 174700 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 69 | 20240805 | 174600 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 70 | 20240805 | 174500 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 71 | 20240805 | 174400 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 72 | 20240805 | 174300 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 73 | 20240805 | 174200 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 74 | 20240805 | 174100 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 75 | 20240805 | 174000 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 76 | 20240805 | 173900 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 77 | 20240805 | 173800 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 78 | 20240805 | 173700 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 79 | 20240805 | 173600 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 80 | 20240805 | 173500 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 81 | 20240805 | 173400 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 82 | 20240805 | 173300 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 83 | 20240805 | 173200 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 84 | 20240805 | 173100 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 85 | 20240805 | 173000 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 86 | 20240805 | 172900 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 87 | 20240805 | 172800 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 88 | 20240805 | 172700 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 89 | 20240805 | 172600 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 90 | 20240805 | 172500 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 91 | 20240805 | 172400 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 92 | 20240805 | 172300 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 8112 |
| 93 | 20240805 | 172200 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 94 | 20240805 | 172100 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 95 | 20240805 | 172000 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 96 | 20240805 | 171900 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 97 | 20240805 | 171800 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 98 | 20240805 | 171700 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 99 | 20240805 | 171600 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 100 | 20240805 | 171500 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 101 | 20240805 | 171400 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 102 | 20240805 | 171300 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 103 | 20240805 | 171200 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 104 | 20240805 | 171100 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 105 | 20240805 | 171000 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 106 | 20240805 | 170900 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 107 | 20240805 | 170800 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 108 | 20240805 | 170700 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 109 | 20240805 | 170600 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 110 | 20240805 | 170500 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 111 | 20240805 | 170400 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 112 | 20240805 | 170300 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 113 | 20240805 | 170200 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 114 | 20240805 | 170100 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 115 | 20240805 | 170000 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 116 | 20240805 | 165900 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 117 | 20240805 | 165800 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 118 | 20240805 | 165700 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 119 | 20240805 | 165600 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 120 | 20240805 | 165500 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 121 | 20240805 | 165400 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 122 | 20240805 | 165300 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 8112 |
| 123 | 20240805 | 165200 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 124 | 20240805 | 165100 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 125 | 20240805 | 165000 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 126 | 20240805 | 164900 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 127 | 20240805 | 164800 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 128 | 20240805 | 164700 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 129 | 20240805 | 164600 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 130 | 20240805 | 164500 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 131 | 20240805 | 164400 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 132 | 20240805 | 164300 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 133 | 20240805 | 164200 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 134 | 20240805 | 164100 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 135 | 20240805 | 164000 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 136 | 20240805 | 163900 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 137 | 20240805 | 163800 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 138 | 20240805 | 163700 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 139 | 20240805 | 163600 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 140 | 20240805 | 163500 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 141 | 20240805 | 163400 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 142 | 20240805 | 163300 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 143 | 20240805 | 163200 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 144 | 20240805 | 163100 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 145 | 20240805 | 163000 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 146 | 20240805 | 162900 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 147 | 20240805 | 162800 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 148 | 20240805 | 162700 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 149 | 20240805 | 162600 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 150 | 20240805 | 162500 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 151 | 20240805 | 162400 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 152 | 20240805 | 162300 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 8112 |
| 153 | 20240805 | 162200 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 154 | 20240805 | 162100 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 155 | 20240805 | 162000 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 156 | 20240805 | 161900 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 157 | 20240805 | 161800 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 158 | 20240805 | 161700 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 159 | 20240805 | 161600 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 160 | 20240805 | 161500 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 161 | 20240805 | 161400 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 162 | 20240805 | 161300 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 163 | 20240805 | 161200 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 164 | 20240805 | 161100 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 165 | 20240805 | 161000 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 166 | 20240805 | 160900 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 167 | 20240805 | 160800 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 168 | 20240805 | 160700 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 169 | 20240805 | 160600 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 170 | 20240805 | 160500 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 171 | 20240805 | 160400 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 172 | 20240805 | 160300 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 173 | 20240805 | 160200 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 174 | 20240805 | 160100 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 175 | 20240805 | 160000 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 176 | 20240805 | 155900 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 177 | 20240805 | 155800 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 178 | 20240805 | 155700 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 179 | 20240805 | 155600 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 180 | 20240805 | 155500 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 181 | 20240805 | 155400 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 182 | 20240805 | 155300 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 8112 |
| 183 | 20240805 | 155200 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 184 | 20240805 | 155100 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 185 | 20240805 | 155000 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 186 | 20240805 | 154900 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 187 | 20240805 | 154800 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 188 | 20240805 | 154700 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 189 | 20240805 | 154600 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 190 | 20240805 | 154500 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 191 | 20240805 | 154400 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 192 | 20240805 | 154300 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 193 | 20240805 | 154200 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 194 | 20240805 | 154100 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 195 | 20240805 | 154000 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 196 | 20240805 | 153900 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 197 | 20240805 | 153800 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 198 | 20240805 | 153700 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 199 | 20240805 | 153600 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 200 | 20240805 | 153500 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 201 | 20240805 | 153400 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 202 | 20240805 | 153300 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 203 | 20240805 | 153200 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 204 | 20240805 | 153100 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 0 |
| 205 | 20240805 | 153000 | 1738315165 | 3445 | 3445 | 3445 | 3445 | 8112 |
| 206 | 20240805 | 152900 | 1710369325 | 3515 | 3515 | 3515 | 3515 | 0 |
| 207 | 20240805 | 152800 | 1710369325 | 3515 | 3515 | 3515 | 3515 | 0 |
| 208 | 20240805 | 152700 | 1710369325 | 3515 | 3515 | 3515 | 3515 | 0 |
| 209 | 20240805 | 152600 | 1710369325 | 3515 | 3515 | 3515 | 3515 | 0 |
| 210 | 20240805 | 152500 | 1710369325 | 3515 | 3515 | 3515 | 3515 | 0 |
| 211 | 20240805 | 152400 | 1710369325 | 3515 | 3515 | 3515 | 3515 | 0 |
| 212 | 20240805 | 152300 | 1710369325 | 3515 | 3515 | 3515 | 3515 | 0 |
| 213 | 20240805 | 152200 | 1710369325 | 3515 | 3515 | 3515 | 3515 | 0 |
| 214 | 20240805 | 152100 | 1710369325 | 3515 | 3515 | 3515 | 3515 | 0 |
| 215 | 20240805 | 152000 | 1710369325 | 3515 | 3515 | 3515 | 3515 | 0 |
| 216 | 20240805 | 151900 | 1710369325 | 3515 | 3480 | 3515 | 3480 | 1763 |
| 217 | 20240805 | 151800 | 1704188020 | 3475 | 3500 | 3505 | 3465 | 2958 |
| 218 | 20240805 | 151700 | 1693896965 | 3500 | 3470 | 3500 | 3460 | 6030 |
| 219 | 20240805 | 151600 | 1672918350 | 3475 | 3445 | 3475 | 3445 | 2465 |
| 220 | 20240805 | 151500 | 1664394745 | 3425 | 3435 | 3445 | 3420 | 1800 |
| 221 | 20240805 | 151400 | 1658219625 | 3420 | 3405 | 3440 | 3405 | 3650 |
| 222 | 20240805 | 151300 | 1645709435 | 3390 | 3395 | 3395 | 3385 | 5800 |
| 223 | 20240805 | 151200 | 1626052660 | 3425 | 3430 | 3430 | 3390 | 435 |
| 224 | 20240805 | 151100 | 1624577565 | 3430 | 3400 | 3430 | 3395 | 331 |
| 225 | 20240805 | 151000 | 1623451630 | 3440 | 3400 | 3445 | 3395 | 953 |
| 226 | 20240805 | 150900 | 1620191540 | 3405 | 3410 | 3410 | 3405 | 59 |
| 227 | 20240805 | 150800 | 1619990355 | 3410 | 3415 | 3450 | 3410 | 2070 |
| 228 | 20240805 | 150700 | 1612896060 | 3415 | 3415 | 3445 | 3415 | 644 |
| 229 | 20240805 | 150600 | 1610696730 | 3430 | 3435 | 3460 | 3430 | 1646 |
| 230 | 20240805 | 150500 | 1605040400 | 3450 | 3450 | 3460 | 3450 | 2369 |
| 231 | 20240805 | 150400 | 1596857350 | 3455 | 3450 | 3455 | 3450 | 3052 |
| 232 | 20240805 | 150300 | 1586317395 | 3440 | 3410 | 3450 | 3410 | 7368 |
| 233 | 20240805 | 150200 | 1560958380 | 3415 | 3350 | 3415 | 3350 | 1770 |
| 234 | 20240805 | 150100 | 1554930935 | 3355 | 3390 | 3405 | 3200 | 15962 |
| 235 | 20240805 | 150000 | 1501994345 | 3390 | 3395 | 3410 | 3390 | 755 |
| 236 | 20240805 | 145900 | 1499431575 | 3395 | 3335 | 3395 | 3335 | 2162 |
| 237 | 20240805 | 145800 | 1492156105 | 3335 | 3375 | 3385 | 3310 | 4411 |
| 238 | 20240805 | 145700 | 1477410445 | 3365 | 3345 | 3365 | 3345 | 2986 |
| 239 | 20240805 | 145600 | 1467399600 | 3340 | 3325 | 3360 | 3325 | 1241 |
| 240 | 20240805 | 145500 | 1463255105 | 3325 | 3325 | 3325 | 3310 | 2461 |
| 241 | 20240805 | 145400 | 1455096925 | 3325 | 3350 | 3350 | 3325 | 952 |
| 242 | 20240805 | 145300 | 1451910830 | 3350 | 3350 | 3395 | 3330 | 2406 |
| 243 | 20240805 | 145200 | 1443864085 | 3345 | 3340 | 3425 | 3340 | 2939 |
| 244 | 20240805 | 145100 | 1434011410 | 3350 | 3340 | 3350 | 3335 | 2610 |
| 245 | 20240805 | 145000 | 1425290825 | 3340 | 3375 | 3380 | 3300 | 7390 |
| 246 | 20240805 | 144900 | 1400797225 | 3375 | 3400 | 3400 | 3375 | 3365 |
| 247 | 20240805 | 144800 | 1389404640 | 3400 | 3400 | 3425 | 3395 | 3787 |
| 248 | 20240805 | 144700 | 1376483650 | 3395 | 3425 | 3435 | 3385 | 7164 |
| 249 | 20240805 | 144600 | 1352020160 | 3425 | 3425 | 3435 | 3400 | 5277 |
| 250 | 20240805 | 144500 | 1333963020 | 3435 | 3430 | 3450 | 3430 | 4803 |
| 251 | 20240805 | 144400 | 1317450115 | 3450 | 3430 | 3450 | 3430 | 10554 |
| 252 | 20240805 | 144300 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 253 | 20240805 | 144200 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 254 | 20240805 | 144100 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 255 | 20240805 | 144000 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 256 | 20240805 | 143900 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 257 | 20240805 | 143800 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 258 | 20240805 | 143700 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 259 | 20240805 | 143600 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 260 | 20240805 | 143500 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 261 | 20240805 | 143400 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 262 | 20240805 | 143300 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 263 | 20240805 | 143200 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 264 | 20240805 | 143100 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 265 | 20240805 | 143000 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 266 | 20240805 | 142900 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 267 | 20240805 | 142800 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 268 | 20240805 | 142700 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 269 | 20240805 | 142600 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 270 | 20240805 | 142500 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 271 | 20240805 | 142400 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 272 | 20240805 | 142300 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 273 | 20240805 | 142200 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 274 | 20240805 | 142100 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 275 | 20240805 | 142000 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 276 | 20240805 | 141900 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 277 | 20240805 | 141800 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 278 | 20240805 | 141700 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 279 | 20240805 | 141600 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 280 | 20240805 | 141500 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 281 | 20240805 | 141400 | 1281246150 | 3545 | 3545 | 3545 | 3545 | 397 |
| 282 | 20240805 | 141300 | 1279838785 | 3545 | 3550 | 3555 | 3545 | 494 |
| 283 | 20240805 | 141200 | 1278085120 | 3550 | 3555 | 3555 | 3550 | 419 |
| 284 | 20240805 | 141100 | 1276596350 | 3550 | 3555 | 3555 | 3550 | 80 |
| 285 | 20240805 | 141000 | 1276312160 | 3555 | 3560 | 3560 | 3555 | 744 |
| 286 | 20240805 | 140900 | 1273666075 | 3555 | 3560 | 3565 | 3555 | 1037 |
| 287 | 20240805 | 140800 | 1269976930 | 3570 | 3570 | 3570 | 3570 | 504 |
| 288 | 20240805 | 140700 | 1268177650 | 3570 | 3580 | 3580 | 3560 | 2155 |
| 289 | 20240805 | 140600 | 1260487045 | 3575 | 3585 | 3585 | 3575 | 4787 |
| 290 | 20240805 | 140500 | 1243350755 | 3580 | 3585 | 3585 | 3580 | 2860 |
| 291 | 20240805 | 140400 | 1233097830 | 3585 | 3590 | 3590 | 3580 | 293 |
| 292 | 20240805 | 140300 | 1232047435 | 3590 | 3585 | 3590 | 3580 | 568 |
| 293 | 20240805 | 140200 | 1230012300 | 3585 | 3585 | 3590 | 3585 | 1822 |
| 294 | 20240805 | 140100 | 1223480425 | 3585 | 3595 | 3595 | 3585 | 7156 |
| 295 | 20240805 | 140000 | 1197788960 | 3595 | 3595 | 3595 | 3595 | 734 |
| 296 | 20240805 | 135900 | 1195150230 | 3600 | 3595 | 3600 | 3595 | 22 |
| 297 | 20240805 | 135800 | 1195071105 | 3595 | 3595 | 3595 | 3590 | 510 |
| 298 | 20240805 | 135700 | 1193238755 | 3595 | 3595 | 3595 | 3590 | 864 |
| 299 | 20240805 | 135600 | 1190135175 | 3590 | 3590 | 3595 | 3590 | 269 |
| 300 | 20240805 | 135500 | 1189169360 | 3590 | 3600 | 3605 | 3590 | 1751 |
| 301 | 20240805 | 135400 | 1182874050 | 3600 | 3600 | 3600 | 3600 | 37 |
| 302 | 20240805 | 135300 | 1182740850 | 3605 | 3595 | 3605 | 3595 | 1127 |
| 303 | 20240805 | 135200 | 1178686080 | 3600 | 3605 | 3605 | 3595 | 673 |
| 304 | 20240805 | 135100 | 1176264240 | 3600 | 3605 | 3605 | 3600 | 719 |
| 305 | 20240805 | 135000 | 1173675825 | 3605 | 3600 | 3605 | 3600 | 193 |
| 306 | 20240805 | 134900 | 1172981010 | 3605 | 3600 | 3605 | 3600 | 144 |
| 307 | 20240805 | 134800 | 1172462595 | 3605 | 3610 | 3610 | 3605 | 148 |
| 308 | 20240805 | 134700 | 1171929040 | 3610 | 3610 | 3610 | 3605 | 343 |
| 309 | 20240805 | 134600 | 1170691010 | 3605 | 3605 | 3615 | 3605 | 759 |
| 310 | 20240805 | 134500 | 1167954785 | 3605 | 3600 | 3605 | 3600 | 211 |
| 311 | 20240805 | 134400 | 1167195165 | 3605 | 3605 | 3610 | 3600 | 1993 |
| 312 | 20240805 | 134300 | 1160017820 | 3605 | 3605 | 3610 | 3605 | 322 |
| 313 | 20240805 | 134200 | 1158856950 | 3605 | 3605 | 3610 | 3605 | 491 |
| 314 | 20240805 | 134100 | 1157086880 | 3605 | 3615 | 3615 | 3605 | 1466 |
| 315 | 20240805 | 134000 | 1151800855 | 3610 | 3610 | 3615 | 3610 | 687 |
| 316 | 20240805 | 133900 | 1149320765 | 3610 | 3610 | 3615 | 3610 | 51 |
| 317 | 20240805 | 133800 | 1149136630 | 3610 | 3615 | 3615 | 3610 | 1367 |
| 318 | 20240805 | 133700 | 1144197800 | 3620 | 3615 | 3620 | 3615 | 164 |
| 319 | 20240805 | 133600 | 1143604905 | 3615 | 3620 | 3620 | 3615 | 685 |
| 320 | 20240805 | 133500 | 1141126250 | 3620 | 3620 | 3620 | 3620 | 518 |
| 321 | 20240805 | 133400 | 1139251090 | 3620 | 3620 | 3625 | 3620 | 213 |
| 322 | 20240805 | 133300 | 1138479605 | 3620 | 3620 | 3620 | 3620 | 1501 |
| 323 | 20240805 | 133200 | 1133045985 | 3620 | 3620 | 3625 | 3620 | 576 |
| 324 | 20240805 | 133100 | 1130960850 | 3625 | 3625 | 3630 | 3625 | 256 |
| 325 | 20240805 | 133000 | 1130032745 | 3630 | 3625 | 3630 | 3625 | 765 |
| 326 | 20240805 | 132900 | 1127256160 | 3625 | 3625 | 3625 | 3625 | 38 |
| 327 | 20240805 | 132800 | 1127118410 | 3630 | 3630 | 3630 | 3625 | 587 |
| 328 | 20240805 | 132700 | 1124989070 | 3630 | 3635 | 3635 | 3630 | 4741 |
| 329 | 20240805 | 132600 | 1107755720 | 3635 | 3635 | 3635 | 3635 | 2256 |
| 330 | 20240805 | 132500 | 1099555160 | 3635 | 3635 | 3635 | 3635 | 600 |
| 331 | 20240805 | 132400 | 1097374160 | 3635 | 3635 | 3635 | 3635 | 74 |
| 332 | 20240805 | 132300 | 1097105170 | 3635 | 3640 | 3640 | 3635 | 551 |
| 333 | 20240805 | 132200 | 1095102275 | 3640 | 3640 | 3640 | 3635 | 368 |
| 334 | 20240805 | 132100 | 1093763585 | 3645 | 3640 | 3645 | 3635 | 74 |
| 335 | 20240805 | 132000 | 1093494515 | 3645 | 3635 | 3645 | 3635 | 1317 |
| 336 | 20240805 | 131900 | 1088706645 | 3645 | 3635 | 3645 | 3635 | 122 |
| 337 | 20240805 | 131800 | 1088263125 | 3635 | 3635 | 3640 | 3635 | 476 |
| 338 | 20240805 | 131700 | 1086532835 | 3635 | 3635 | 3640 | 3635 | 2217 |
| 339 | 20240805 | 131600 | 1078473975 | 3635 | 3635 | 3640 | 3630 | 711 |
| 340 | 20240805 | 131500 | 1075889515 | 3630 | 3625 | 3630 | 3625 | 474 |
| 341 | 20240805 | 131400 | 1074169090 | 3625 | 3625 | 3625 | 3625 | 352 |
| 342 | 20240805 | 131300 | 1072893090 | 3625 | 3625 | 3625 | 3625 | 1280 |
| 343 | 20240805 | 131200 | 1068253090 | 3630 | 3630 | 3630 | 3625 | 408 |
| 344 | 20240805 | 131100 | 1066773005 | 3630 | 3630 | 3635 | 3630 | 84 |
| 345 | 20240805 | 131000 | 1066468075 | 3630 | 3635 | 3635 | 3630 | 327 |
| 346 | 20240805 | 130900 | 1065280560 | 3640 | 3625 | 3640 | 3625 | 1739 |
| 347 | 20240805 | 130800 | 1058954480 | 3625 | 3625 | 3625 | 3625 | 602 |
| 348 | 20240805 | 130700 | 1056772230 | 3625 | 3630 | 3630 | 3625 | 412 |
| 349 | 20240805 | 130600 | 1055276730 | 3630 | 3630 | 3635 | 3630 | 633 |
| 350 | 20240805 | 130500 | 1052978880 | 3625 | 3625 | 3630 | 3625 | 1091 |
| 351 | 20240805 | 130400 | 1049023940 | 3625 | 3625 | 3630 | 3625 | 224 |
| 352 | 20240805 | 130300 | 1048211880 | 3625 | 3625 | 3625 | 3625 | 212 |
| 353 | 20240805 | 130200 | 1047443380 | 3630 | 3625 | 3630 | 3625 | 1616 |
| 354 | 20240805 | 130100 | 1041585350 | 3625 | 3625 | 3625 | 3625 | 803 |
| 355 | 20240805 | 130000 | 1038674475 | 3630 | 3625 | 3630 | 3620 | 1039 |
| 356 | 20240805 | 125900 | 1034909440 | 3625 | 3625 | 3625 | 3620 | 451 |
| 357 | 20240805 | 125800 | 1033274755 | 3640 | 3640 | 3640 | 3625 | 47 |
| 358 | 20240805 | 125700 | 1033104185 | 3655 | 3650 | 3655 | 3650 | 5405 |
| 359 | 20240805 | 125600 | 1013375845 | 3650 | 3650 | 3655 | 3650 | 2155 |
| 360 | 20240805 | 125500 | 1005510085 | 3655 | 3650 | 3655 | 3650 | 263 |
| 361 | 20240805 | 125400 | 1004549915 | 3650 | 3650 | 3650 | 3650 | 192 |
| 362 | 20240805 | 125300 | 1003849115 | 3650 | 3650 | 3650 | 3650 | 600 |
| 363 | 20240805 | 125200 | 1001659115 | 3655 | 3655 | 3655 | 3650 | 348 |
| 364 | 20240805 | 125100 | 1000388550 | 3660 | 3655 | 3660 | 3655 | 62 |
| 365 | 20240805 | 125000 | 1000161805 | 3655 | 3655 | 3660 | 3655 | 644 |
| 366 | 20240805 | 124900 | 997807975 | 3660 | 3650 | 3660 | 3650 | 109 |
| 367 | 20240805 | 124800 | 997409630 | 3650 | 3650 | 3655 | 3650 | 474 |
| 368 | 20240805 | 124700 | 995679505 | 3650 | 3635 | 3650 | 3630 | 1013 |
| 369 | 20240805 | 124600 | 991993695 | 3635 | 3620 | 3640 | 3620 | 216 |
| 370 | 20240805 | 124500 | 991209195 | 3630 | 3630 | 3635 | 3620 | 522 |
| 371 | 20240805 | 124400 | 989314625 | 3635 | 3640 | 3640 | 3630 | 245 |
| 372 | 20240805 | 124300 | 988425190 | 3635 | 3630 | 3635 | 3630 | 224 |
| 373 | 20240805 | 124200 | 987611970 | 3630 | 3630 | 3630 | 3630 | 487 |
| 374 | 20240805 | 124100 | 985844160 | 3630 | 3625 | 3630 | 3620 | 627 |
| 375 | 20240805 | 124000 | 983569655 | 3625 | 3630 | 3635 | 3625 | 980 |
| 376 | 20240805 | 123900 | 980013635 | 3635 | 3630 | 3635 | 3630 | 515 |
| 377 | 20240805 | 123800 | 978142535 | 3630 | 3635 | 3635 | 3630 | 769 |
| 378 | 20240805 | 123700 | 975348495 | 3630 | 3635 | 3635 | 3630 | 710 |
| 379 | 20240805 | 123600 | 972770645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 380 | 20240805 | 123500 | 972770645 | 3655 | 3650 | 3655 | 3650 | 10 |
| 381 | 20240805 | 123400 | 972734110 | 3640 | 3630 | 3640 | 3630 | 294 |
| 382 | 20240805 | 123300 | 971665525 | 3630 | 3630 | 3630 | 3630 | 865 |
| 383 | 20240805 | 123200 | 968525575 | 3630 | 3635 | 3635 | 3630 | 180 |
| 384 | 20240805 | 123100 | 967871750 | 3635 | 3630 | 3635 | 3630 | 543 |
| 385 | 20240805 | 123000 | 965898080 | 3630 | 3635 | 3635 | 3630 | 1299 |
| 386 | 20240805 | 122900 | 961177045 | 3635 | 3635 | 3635 | 3635 | 631 |
| 387 | 20240805 | 122800 | 958883360 | 3650 | 3650 | 3650 | 3645 | 1551 |
| 388 | 20240805 | 122700 | 953224710 | 3650 | 3650 | 3650 | 3645 | 5616 |
| 389 | 20240805 | 122600 | 932727450 | 3650 | 3650 | 3650 | 3650 | 506 |
| 390 | 20240805 | 122500 | 930880550 | 3650 | 3650 | 3650 | 3650 | 194 |
| 391 | 20240805 | 122400 | 930172450 | 3650 | 3650 | 3650 | 3650 | 1340 |
| 392 | 20240805 | 122300 | 925281450 | 3650 | 3650 | 3655 | 3650 | 499 |
| 393 | 20240805 | 122200 | 923460095 | 3650 | 3650 | 3650 | 3650 | 1862 |
| 394 | 20240805 | 122100 | 916663795 | 3650 | 3650 | 3650 | 3650 | 427 |
| 395 | 20240805 | 122000 | 915105245 | 3650 | 3650 | 3650 | 3650 | 1071 |
| 396 | 20240805 | 121900 | 911196095 | 3650 | 3650 | 3655 | 3650 | 1813 |
| 397 | 20240805 | 121800 | 904573645 | 3665 | 3655 | 3665 | 3650 | 961 |
| 398 | 20240805 | 121700 | 901061290 | 3650 | 3655 | 3655 | 3650 | 722 |
| 399 | 20240805 | 121600 | 898424595 | 3660 | 3630 | 3660 | 3625 | 2526 |
| 400 | 20240805 | 121500 | 889204320 | 3630 | 3645 | 3645 | 3630 | 1953 |
| 401 | 20240805 | 121400 | 882113965 | 3645 | 3630 | 3645 | 3630 | 502 |
| 402 | 20240805 | 121300 | 880289990 | 3630 | 3630 | 3630 | 3630 | 315 |
| 403 | 20240805 | 121200 | 879146540 | 3630 | 3630 | 3630 | 3630 | 397 |
| 404 | 20240805 | 121100 | 877705430 | 3635 | 3635 | 3635 | 3635 | 189 |
| 405 | 20240805 | 121000 | 877018415 | 3635 | 3640 | 3640 | 3635 | 660 |
| 406 | 20240805 | 120900 | 874618350 | 3640 | 3640 | 3640 | 3640 | 881 |
| 407 | 20240805 | 120800 | 871411510 | 3645 | 3640 | 3645 | 3640 | 37 |
| 408 | 20240805 | 120700 | 871276825 | 3640 | 3645 | 3645 | 3640 | 1226 |
| 409 | 20240805 | 120600 | 866813335 | 3645 | 3645 | 3650 | 3645 | 4175 |
| 410 | 20240805 | 120500 | 851595145 | 3645 | 3650 | 3650 | 3645 | 781 |
| 411 | 20240805 | 120400 | 848746850 | 3650 | 3655 | 3655 | 3650 | 3203 |
| 412 | 20240805 | 120300 | 837041410 | 3660 | 3660 | 3660 | 3660 | 125 |
| 413 | 20240805 | 120200 | 836583910 | 3670 | 3665 | 3670 | 3665 | 294 |
| 414 | 20240805 | 120100 | 835506385 | 3660 | 3650 | 3660 | 3650 | 436 |
| 415 | 20240805 | 120000 | 833911180 | 3645 | 3650 | 3650 | 3645 | 586 |
| 416 | 20240805 | 115900 | 831773110 | 3650 | 3655 | 3655 | 3650 | 483 |
| 417 | 20240805 | 115800 | 830009615 | 3660 | 3655 | 3660 | 3655 | 107 |
| 418 | 20240805 | 115700 | 829618295 | 3660 | 3660 | 3660 | 3655 | 297 |
| 419 | 20240805 | 115600 | 828532665 | 3655 | 3655 | 3655 | 3655 | 1103 |
| 420 | 20240805 | 115500 | 824501200 | 3655 | 3655 | 3655 | 3655 | 211 |
| 421 | 20240805 | 115400 | 823729995 | 3655 | 3655 | 3655 | 3655 | 1069 |
| 422 | 20240805 | 115300 | 819822800 | 3665 | 3665 | 3665 | 3665 | 5 |
| 423 | 20240805 | 115200 | 819804475 | 3665 | 3650 | 3665 | 3650 | 2685 |
| 424 | 20240805 | 115100 | 809989725 | 3645 | 3650 | 3650 | 3645 | 639 |
| 425 | 20240805 | 115000 | 807659765 | 3655 | 3650 | 3655 | 3645 | 733 |
| 426 | 20240805 | 114900 | 804985780 | 3655 | 3655 | 3655 | 3650 | 180 |
| 427 | 20240805 | 114800 | 804328765 | 3650 | 3660 | 3660 | 3650 | 4286 |
| 428 | 20240805 | 114700 | 788664300 | 3660 | 3655 | 3660 | 3655 | 215 |
| 429 | 20240805 | 114600 | 787878470 | 3655 | 3655 | 3655 | 3655 | 20 |
| 430 | 20240805 | 114500 | 787805370 | 3655 | 3655 | 3655 | 3655 | 377 |
| 431 | 20240805 | 114400 | 786427435 | 3655 | 3655 | 3655 | 3655 | 420 |
| 432 | 20240805 | 114300 | 784892335 | 3660 | 3660 | 3660 | 3660 | 610 |
| 433 | 20240805 | 114200 | 782659735 | 3660 | 3660 | 3665 | 3660 | 827 |
| 434 | 20240805 | 114100 | 779632895 | 3665 | 3665 | 3665 | 3665 | 4 |
| 435 | 20240805 | 114000 | 779618235 | 3660 | 3660 | 3665 | 3660 | 194 |
| 436 | 20240805 | 113900 | 778908145 | 3660 | 3660 | 3660 | 3660 | 261 |
| 437 | 20240805 | 113800 | 777952885 | 3670 | 3670 | 3675 | 3670 | 1829 |
| 438 | 20240805 | 113700 | 771240205 | 3675 | 3670 | 3675 | 3670 | 323 |
| 439 | 20240805 | 113600 | 770054785 | 3675 | 3670 | 3675 | 3670 | 202 |
| 440 | 20240805 | 113500 | 769313390 | 3670 | 3675 | 3675 | 3670 | 2083 |
| 441 | 20240805 | 113400 | 761668360 | 3675 | 3675 | 3680 | 3670 | 281 |
| 442 | 20240805 | 113300 | 760635365 | 3670 | 3660 | 3670 | 3660 | 979 |
| 443 | 20240805 | 113200 | 757042935 | 3660 | 3670 | 3675 | 3660 | 49 |
| 444 | 20240805 | 113100 | 756863150 | 3670 | 3670 | 3670 | 3670 | 1252 |
| 445 | 20240805 | 113000 | 752268310 | 3670 | 3665 | 3670 | 3660 | 1880 |
| 446 | 20240805 | 112900 | 745371710 | 3670 | 3670 | 3670 | 3670 | 2 |
| 447 | 20240805 | 112800 | 745364370 | 3675 | 3660 | 3675 | 3660 | 457 |
| 448 | 20240805 | 112700 | 743690515 | 3675 | 3665 | 3675 | 3660 | 389 |
| 449 | 20240805 | 112600 | 742265200 | 3675 | 3665 | 3680 | 3665 | 79 |
| 450 | 20240805 | 112500 | 741975615 | 3685 | 3640 | 3685 | 3640 | 1006 |
| 451 | 20240805 | 112400 | 738300265 | 3640 | 3630 | 3640 | 3620 | 296 |
| 452 | 20240805 | 112300 | 737227440 | 3625 | 3605 | 3635 | 3605 | 1604 |
| 453 | 20240805 | 112200 | 731428855 | 3590 | 3590 | 3590 | 3590 | 0 |
| 454 | 20240805 | 112100 | 731428855 | 3590 | 3605 | 3605 | 3590 | 1889 |
| 455 | 20240805 | 112000 | 724635925 | 3620 | 3620 | 3620 | 3620 | 113 |
| 456 | 20240805 | 111900 | 724226865 | 3620 | 3600 | 3620 | 3600 | 145 |
| 457 | 20240805 | 111800 | 723702065 | 3600 | 3615 | 3615 | 3595 | 4846 |
| 458 | 20240805 | 111700 | 706234910 | 3635 | 3620 | 3635 | 3615 | 50 |
| 459 | 20240805 | 111600 | 706054065 | 3615 | 3625 | 3630 | 3615 | 322 |
| 460 | 20240805 | 111500 | 704888240 | 3625 | 3650 | 3650 | 3625 | 2713 |
| 461 | 20240805 | 111400 | 695029715 | 3645 | 3645 | 3650 | 3645 | 1287 |
| 462 | 20240805 | 111300 | 690333920 | 3645 | 3640 | 3645 | 3640 | 581 |
| 463 | 20240805 | 111200 | 688219045 | 3640 | 3650 | 3650 | 3640 | 622 |
| 464 | 20240805 | 111100 | 685952025 | 3650 | 3645 | 3650 | 3645 | 304 |
| 465 | 20240805 | 111000 | 684843395 | 3650 | 3645 | 3650 | 3640 | 1434 |
| 466 | 20240805 | 110900 | 679621625 | 3645 | 3660 | 3660 | 3645 | 6671 |
| 467 | 20240805 | 110800 | 655267300 | 3670 | 3680 | 3680 | 3660 | 10 |
| 468 | 20240805 | 110700 | 655230535 | 3665 | 3670 | 3675 | 3665 | 20 |
| 469 | 20240805 | 110600 | 655157160 | 3690 | 3670 | 3695 | 3660 | 714 |
| 470 | 20240805 | 110500 | 652534235 | 3685 | 3680 | 3685 | 3670 | 377 |
| 471 | 20240805 | 110400 | 651148100 | 3685 | 3680 | 3685 | 3680 | 378 |
| 472 | 20240805 | 110300 | 649756540 | 3680 | 3675 | 3680 | 3675 | 351 |
| 473 | 20240805 | 110200 | 648466420 | 3680 | 3680 | 3685 | 3680 | 205 |
| 474 | 20240805 | 110100 | 647712010 | 3680 | 3690 | 3690 | 3670 | 275 |
| 475 | 20240805 | 110000 | 646702310 | 3690 | 3655 | 3690 | 3655 | 351 |
| 476 | 20240805 | 105900 | 645415135 | 3660 | 3660 | 3660 | 3660 | 710 |
| 477 | 20240805 | 105800 | 642816535 | 3660 | 3670 | 3670 | 3660 | 379 |
| 478 | 20240805 | 105700 | 641428465 | 3670 | 3670 | 3670 | 3660 | 1791 |
| 479 | 20240805 | 105600 | 634863770 | 3675 | 3680 | 3680 | 3675 | 422 |
| 480 | 20240805 | 105500 | 633312100 | 3680 | 3685 | 3685 | 3680 | 702 |
| 481 | 20240805 | 105400 | 630728640 | 3700 | 3680 | 3705 | 3680 | 1013 |
| 482 | 20240805 | 105300 | 626981595 | 3700 | 3685 | 3700 | 3680 | 1041 |
| 483 | 20240805 | 105200 | 623150380 | 3700 | 3685 | 3700 | 3685 | 810 |
| 484 | 20240805 | 105100 | 620165455 | 3690 | 3695 | 3695 | 3690 | 2249 |
| 485 | 20240805 | 105000 | 611861055 | 3695 | 3690 | 3695 | 3685 | 778 |
| 486 | 20240805 | 104900 | 608990185 | 3705 | 3705 | 3705 | 3705 | 2 |
| 487 | 20240805 | 104800 | 608982775 | 3700 | 3685 | 3700 | 3685 | 858 |
| 488 | 20240805 | 104700 | 605813410 | 3690 | 3690 | 3695 | 3690 | 195 |
| 489 | 20240805 | 104600 | 605093850 | 3695 | 3695 | 3695 | 3690 | 171 |
| 490 | 20240805 | 104500 | 604462520 | 3705 | 3695 | 3705 | 3695 | 440 |
| 491 | 20240805 | 104400 | 602832700 | 3705 | 3705 | 3710 | 3700 | 368 |
| 492 | 20240805 | 104300 | 601470760 | 3705 | 3710 | 3710 | 3705 | 120 |
| 493 | 20240805 | 104200 | 601026070 | 3710 | 3705 | 3710 | 3705 | 862 |
| 494 | 20240805 | 104100 | 597831510 | 3710 | 3705 | 3710 | 3705 | 9 |
| 495 | 20240805 | 104000 | 597798155 | 3705 | 3700 | 3705 | 3700 | 228 |
| 496 | 20240805 | 103900 | 596953955 | 3700 | 3700 | 3700 | 3700 | 361 |
| 497 | 20240805 | 103800 | 595618255 | 3700 | 3700 | 3700 | 3700 | 3 |
| 498 | 20240805 | 103700 | 595607155 | 3695 | 3705 | 3705 | 3695 | 172 |
| 499 | 20240805 | 103600 | 594971565 | 3700 | 3685 | 3700 | 3685 | 1900 |
| 500 | 20240805 | 103500 | 587967655 | 3690 | 3690 | 3690 | 3685 | 127 |
| 501 | 20240805 | 103400 | 587499050 | 3690 | 3695 | 3695 | 3690 | 795 |
| 502 | 20240805 | 103300 | 584565425 | 3700 | 3690 | 3700 | 3690 | 11 |
| 503 | 20240805 | 103200 | 584524825 | 3705 | 3695 | 3705 | 3690 | 373 |
| 504 | 20240805 | 103100 | 583147605 | 3690 | 3690 | 3695 | 3690 | 789 |
| 505 | 20240805 | 103000 | 580236160 | 3690 | 3700 | 3705 | 3690 | 524 |
| 506 | 20240805 | 102900 | 578300340 | 3695 | 3695 | 3695 | 3690 | 318 |
| 507 | 20240805 | 102800 | 577126160 | 3690 | 3700 | 3700 | 3690 | 2671 |
| 508 | 20240805 | 102700 | 567257960 | 3695 | 3695 | 3700 | 3685 | 5408 |
| 509 | 20240805 | 102600 | 547305100 | 3700 | 3715 | 3715 | 3700 | 605 |
| 510 | 20240805 | 102500 | 545066430 | 3700 | 3705 | 3720 | 3700 | 2355 |
| 511 | 20240805 | 102400 | 536349565 | 3705 | 3720 | 3720 | 3705 | 893 |
| 512 | 20240805 | 102300 | 533036440 | 3720 | 3715 | 3720 | 3710 | 6040 |
| 513 | 20240805 | 102200 | 510627565 | 3720 | 3715 | 3730 | 3715 | 1114 |
| 514 | 20240805 | 102100 | 506480775 | 3715 | 3705 | 3715 | 3705 | 243 |
| 515 | 20240805 | 102000 | 505579275 | 3705 | 3705 | 3715 | 3700 | 527 |
| 516 | 20240805 | 101900 | 503628340 | 3710 | 3710 | 3710 | 3710 | 242 |
| 517 | 20240805 | 101800 | 502730520 | 3710 | 3695 | 3710 | 3695 | 454 |
| 518 | 20240805 | 101700 | 501050155 | 3695 | 3700 | 3700 | 3695 | 828 |
| 519 | 20240805 | 101600 | 497987385 | 3700 | 3695 | 3700 | 3695 | 276 |
| 520 | 20240805 | 101500 | 496966190 | 3700 | 3710 | 3710 | 3700 | 7083 |
| 521 | 20240805 | 101400 | 470750240 | 3710 | 3710 | 3715 | 3710 | 1238 |
| 522 | 20240805 | 101300 | 466157235 | 3710 | 3710 | 3715 | 3710 | 522 |
| 523 | 20240805 | 101200 | 464218530 | 3715 | 3715 | 3715 | 3715 | 237 |
| 524 | 20240805 | 101100 | 463338075 | 3715 | 3715 | 3715 | 3715 | 520 |
| 525 | 20240805 | 101000 | 461406275 | 3720 | 3710 | 3720 | 3710 | 2127 |
| 526 | 20240805 | 100900 | 453509920 | 3715 | 3725 | 3725 | 3715 | 361 |
| 527 | 20240805 | 100800 | 452168580 | 3720 | 3730 | 3730 | 3720 | 2329 |
| 528 | 20240805 | 100700 | 443491820 | 3740 | 3740 | 3740 | 3715 | 2977 |
| 529 | 20240805 | 100600 | 432415900 | 3740 | 3720 | 3740 | 3720 | 511 |
| 530 | 20240805 | 100500 | 430508545 | 3720 | 3725 | 3750 | 3715 | 1553 |
| 531 | 20240805 | 100400 | 424731270 | 3730 | 3730 | 3730 | 3730 | 70 |
| 532 | 20240805 | 100300 | 424470170 | 3755 | 3720 | 3755 | 3715 | 1009 |
| 533 | 20240805 | 100200 | 420706470 | 3720 | 3725 | 3725 | 3720 | 498 |
| 534 | 20240805 | 100100 | 418853865 | 3725 | 3725 | 3725 | 3720 | 254 |
| 535 | 20240805 | 100000 | 417908675 | 3720 | 3715 | 3720 | 3715 | 72 |
| 536 | 20240805 | 095900 | 417640940 | 3720 | 3720 | 3720 | 3715 | 430 |
| 537 | 20240805 | 095800 | 416043005 | 3720 | 3715 | 3720 | 3715 | 180 |
| 538 | 20240805 | 095700 | 415374230 | 3725 | 3720 | 3725 | 3720 | 504 |
| 539 | 20240805 | 095600 | 413499330 | 3720 | 3715 | 3720 | 3715 | 307 |
| 540 | 20240805 | 095500 | 412358775 | 3715 | 3720 | 3720 | 3715 | 2563 |
| 541 | 20240805 | 095400 | 402835285 | 3720 | 3725 | 3735 | 3720 | 1045 |
| 542 | 20240805 | 095300 | 398947035 | 3720 | 3720 | 3725 | 3720 | 560 |
| 543 | 20240805 | 095200 | 396861335 | 3720 | 3720 | 3720 | 3720 | 476 |
| 544 | 20240805 | 095100 | 395090615 | 3730 | 3750 | 3750 | 3720 | 1915 |
| 545 | 20240805 | 095000 | 387954595 | 3740 | 3725 | 3740 | 3725 | 309 |
| 546 | 20240805 | 094900 | 386800910 | 3715 | 3720 | 3725 | 3715 | 1003 |
| 547 | 20240805 | 094800 | 383067300 | 3720 | 3745 | 3745 | 3720 | 6164 |
| 548 | 20240805 | 094700 | 360064035 | 3745 | 3750 | 3750 | 3745 | 4418 |
| 549 | 20240805 | 094600 | 343498225 | 3760 | 3775 | 3775 | 3755 | 6138 |
| 550 | 20240805 | 094500 | 320404070 | 3775 | 3780 | 3785 | 3775 | 478 |
| 551 | 20240805 | 094400 | 318597570 | 3780 | 3785 | 3790 | 3780 | 2013 |
| 552 | 20240805 | 094300 | 310983310 | 3790 | 3790 | 3790 | 3785 | 1173 |
| 553 | 20240805 | 094200 | 306543005 | 3795 | 3800 | 3800 | 3790 | 366 |
| 554 | 20240805 | 094100 | 305154640 | 3800 | 3790 | 3800 | 3790 | 100 |
| 555 | 20240805 | 094000 | 304775070 | 3790 | 3785 | 3790 | 3785 | 182 |
| 556 | 20240805 | 093900 | 304085605 | 3785 | 3785 | 3790 | 3785 | 319 |
| 557 | 20240805 | 093800 | 302877940 | 3785 | 3785 | 3785 | 3785 | 528 |
| 558 | 20240805 | 093700 | 300879460 | 3795 | 3800 | 3800 | 3790 | 2406 |
| 559 | 20240805 | 093600 | 291755710 | 3800 | 3805 | 3805 | 3800 | 1486 |
| 560 | 20240805 | 093500 | 286106990 | 3810 | 3805 | 3810 | 3805 | 416 |
| 561 | 20240805 | 093400 | 284522610 | 3805 | 3795 | 3810 | 3795 | 4780 |
| 562 | 20240805 | 093300 | 266335210 | 3795 | 3795 | 3800 | 3790 | 641 |
| 563 | 20240805 | 093200 | 263902655 | 3800 | 3800 | 3800 | 3800 | 0 |
| 564 | 20240805 | 093100 | 263902655 | 3800 | 3800 | 3800 | 3790 | 166 |
| 565 | 20240805 | 093000 | 263271865 | 3800 | 3785 | 3800 | 3785 | 614 |
| 566 | 20240805 | 092900 | 260947725 | 3785 | 3785 | 3785 | 3785 | 2 |
| 567 | 20240805 | 092800 | 260940155 | 3810 | 3805 | 3810 | 3800 | 605 |
| 568 | 20240805 | 092700 | 258640710 | 3800 | 3790 | 3800 | 3790 | 237 |
| 569 | 20240805 | 092600 | 257740260 | 3805 | 3780 | 3805 | 3780 | 222 |
| 570 | 20240805 | 092500 | 256901075 | 3775 | 3770 | 3775 | 3765 | 1770 |
| 571 | 20240805 | 092400 | 250226855 | 3775 | 3775 | 3775 | 3775 | 99 |
| 572 | 20240805 | 092300 | 249853130 | 3775 | 3780 | 3780 | 3775 | 699 |
| 573 | 20240805 | 092200 | 247214340 | 3810 | 3810 | 3810 | 3810 | 0 |
| 574 | 20240805 | 092100 | 247214340 | 3810 | 3800 | 3810 | 3780 | 1458 |
| 575 | 20240805 | 092000 | 241693750 | 3815 | 3815 | 3815 | 3815 | 0 |
| 576 | 20240805 | 091900 | 241693750 | 3815 | 3805 | 3815 | 3780 | 3086 |
| 577 | 20240805 | 091800 | 230013355 | 3805 | 3800 | 3825 | 3795 | 3575 |
| 578 | 20240805 | 091700 | 216428960 | 3800 | 3810 | 3820 | 3800 | 5713 |
| 579 | 20240805 | 091600 | 194678535 | 3810 | 3815 | 3815 | 3810 | 454 |
| 580 | 20240805 | 091500 | 192948265 | 3810 | 3810 | 3810 | 3810 | 1350 |
| 581 | 20240805 | 091400 | 187804765 | 3805 | 3815 | 3815 | 3805 | 176 |
| 582 | 20240805 | 091300 | 187135075 | 3815 | 3825 | 3825 | 3800 | 3456 |
| 583 | 20240805 | 091200 | 173975250 | 3825 | 3820 | 3825 | 3820 | 1113 |
| 584 | 20240805 | 091100 | 169718980 | 3810 | 3810 | 3820 | 3810 | 188 |
| 585 | 20240805 | 091000 | 169001860 | 3810 | 3815 | 3815 | 3805 | 930 |
| 586 | 20240805 | 090900 | 165460865 | 3810 | 3920 | 3920 | 3805 | 5677 |
| 587 | 20240805 | 090800 | 143625660 | 3990 | 3805 | 3990 | 3800 | 1691 |
| 588 | 20240805 | 090700 | 137076095 | 3815 | 3800 | 3820 | 3800 | 2987 |
| 589 | 20240805 | 090600 | 125721465 | 3800 | 3820 | 3835 | 3800 | 3090 |
| 590 | 20240805 | 090500 | 113955725 | 3820 | 3850 | 3850 | 3820 | 2789 |
| 591 | 20240805 | 090400 | 103278590 | 3840 | 3845 | 3845 | 3840 | 1627 |
| 592 | 20240805 | 090300 | 97025910 | 3855 | 3870 | 3885 | 3845 | 5172 |
| 593 | 20240805 | 090200 | 77083245 | 3875 | 3875 | 3895 | 3875 | 533 |
| 594 | 20240805 | 090100 | 75017080 | 3880 | 3920 | 3920 | 3880 | 5174 |
| 595 | 20240805 | 090000 | 54833890 | 3935 | 3985 | 3985 | 3925 | 12862 |