30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 185800 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 32455 |
| 3 | 20240805 | 185700 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 4 | 20240805 | 185600 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 5 | 20240805 | 185500 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 6 | 20240805 | 185400 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 7 | 20240805 | 185300 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 8 | 20240805 | 185200 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 9 | 20240805 | 185100 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 10 | 20240805 | 185000 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 11 | 20240805 | 184900 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 12 | 20240805 | 184800 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 13 | 20240805 | 184700 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 14 | 20240805 | 184600 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 15 | 20240805 | 184500 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 16 | 20240805 | 184400 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 17 | 20240805 | 184300 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 18 | 20240805 | 184200 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 19 | 20240805 | 184100 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 20 | 20240805 | 184000 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 21 | 20240805 | 183900 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 22 | 20240805 | 183800 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 23 | 20240805 | 183700 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 24 | 20240805 | 183600 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 25 | 20240805 | 183500 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 26 | 20240805 | 183400 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 27 | 20240805 | 183300 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 28 | 20240805 | 183200 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 29 | 20240805 | 183100 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 30 | 20240805 | 183000 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 31 | 20240805 | 182900 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 32 | 20240805 | 182800 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 32455 |
| 33 | 20240805 | 182700 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 34 | 20240805 | 182600 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 35 | 20240805 | 182500 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 36 | 20240805 | 182400 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 37 | 20240805 | 182300 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 38 | 20240805 | 182200 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 39 | 20240805 | 182100 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 40 | 20240805 | 182000 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 41 | 20240805 | 181900 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 42 | 20240805 | 181800 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 43 | 20240805 | 181700 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 44 | 20240805 | 181600 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 45 | 20240805 | 181500 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 46 | 20240805 | 181400 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 47 | 20240805 | 181300 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 48 | 20240805 | 181200 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 49 | 20240805 | 181100 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 50 | 20240805 | 181000 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 51 | 20240805 | 180900 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 52 | 20240805 | 180800 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 53 | 20240805 | 180700 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 54 | 20240805 | 180600 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 55 | 20240805 | 180500 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 56 | 20240805 | 180400 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 57 | 20240805 | 180300 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 58 | 20240805 | 180200 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 59 | 20240805 | 180100 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 60 | 20240805 | 180000 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 61 | 20240805 | 175900 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 62 | 20240805 | 175800 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 32455 |
| 63 | 20240805 | 175700 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 64 | 20240805 | 175600 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 65 | 20240805 | 175500 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 66 | 20240805 | 175400 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 67 | 20240805 | 175300 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 68 | 20240805 | 175200 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 69 | 20240805 | 175100 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 70 | 20240805 | 175000 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 71 | 20240805 | 174900 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 72 | 20240805 | 174800 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 73 | 20240805 | 174700 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 74 | 20240805 | 174600 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 75 | 20240805 | 174500 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 76 | 20240805 | 174400 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 77 | 20240805 | 174300 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 78 | 20240805 | 174200 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 79 | 20240805 | 174100 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 80 | 20240805 | 174000 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 81 | 20240805 | 173900 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 82 | 20240805 | 173800 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 83 | 20240805 | 173700 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 84 | 20240805 | 173600 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 85 | 20240805 | 173500 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 86 | 20240805 | 173400 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 87 | 20240805 | 173300 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 88 | 20240805 | 173200 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 89 | 20240805 | 173100 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 90 | 20240805 | 173000 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 91 | 20240805 | 172900 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 92 | 20240805 | 172800 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 32455 |
| 93 | 20240805 | 172700 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 94 | 20240805 | 172600 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 95 | 20240805 | 172500 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 96 | 20240805 | 172400 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 97 | 20240805 | 172300 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 98 | 20240805 | 172200 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 99 | 20240805 | 172100 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 100 | 20240805 | 172000 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 101 | 20240805 | 171900 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 102 | 20240805 | 171800 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 103 | 20240805 | 171700 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 104 | 20240805 | 171600 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 105 | 20240805 | 171500 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 106 | 20240805 | 171400 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 107 | 20240805 | 171300 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 108 | 20240805 | 171200 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 109 | 20240805 | 171100 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 110 | 20240805 | 171000 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 111 | 20240805 | 170900 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 112 | 20240805 | 170800 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 113 | 20240805 | 170700 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 114 | 20240805 | 170600 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 115 | 20240805 | 170500 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 116 | 20240805 | 170400 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 117 | 20240805 | 170300 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 118 | 20240805 | 170200 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 119 | 20240805 | 170100 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 120 | 20240805 | 170000 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 121 | 20240805 | 165900 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 122 | 20240805 | 165800 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 32455 |
| 123 | 20240805 | 165700 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 124 | 20240805 | 165600 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 125 | 20240805 | 165500 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 126 | 20240805 | 165400 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 127 | 20240805 | 165300 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 128 | 20240805 | 165200 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 129 | 20240805 | 165100 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 130 | 20240805 | 165000 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 131 | 20240805 | 164900 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 132 | 20240805 | 164800 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 133 | 20240805 | 164700 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 134 | 20240805 | 164600 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 135 | 20240805 | 164500 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 136 | 20240805 | 164400 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 137 | 20240805 | 164300 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 138 | 20240805 | 164200 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 139 | 20240805 | 164100 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 140 | 20240805 | 164000 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 141 | 20240805 | 163900 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 142 | 20240805 | 163800 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 143 | 20240805 | 163700 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 144 | 20240805 | 163600 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 145 | 20240805 | 163500 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 146 | 20240805 | 163400 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 147 | 20240805 | 163300 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 148 | 20240805 | 163200 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 149 | 20240805 | 163100 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 150 | 20240805 | 163000 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 151 | 20240805 | 162900 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 152 | 20240805 | 162800 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 32455 |
| 153 | 20240805 | 162700 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 154 | 20240805 | 162600 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 155 | 20240805 | 162500 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 156 | 20240805 | 162400 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 157 | 20240805 | 162300 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 158 | 20240805 | 162200 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 159 | 20240805 | 162100 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 160 | 20240805 | 162000 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 161 | 20240805 | 161900 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 162 | 20240805 | 161800 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 163 | 20240805 | 161700 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 164 | 20240805 | 161600 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 165 | 20240805 | 161500 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 166 | 20240805 | 161400 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 167 | 20240805 | 161300 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 168 | 20240805 | 161200 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 169 | 20240805 | 161100 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 170 | 20240805 | 161000 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 171 | 20240805 | 160900 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 172 | 20240805 | 160800 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 173 | 20240805 | 160700 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 174 | 20240805 | 160600 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 175 | 20240805 | 160500 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 176 | 20240805 | 160400 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 177 | 20240805 | 160300 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 178 | 20240805 | 160200 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 179 | 20240805 | 160100 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 180 | 20240805 | 160000 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 181 | 20240805 | 155900 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 182 | 20240805 | 155800 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 32455 |
| 183 | 20240805 | 155700 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 184 | 20240805 | 155600 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 185 | 20240805 | 155500 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 186 | 20240805 | 155400 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 187 | 20240805 | 155300 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 188 | 20240805 | 155200 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 189 | 20240805 | 155100 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 190 | 20240805 | 155000 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 191 | 20240805 | 154900 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 192 | 20240805 | 154800 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 193 | 20240805 | 154700 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 194 | 20240805 | 154600 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 195 | 20240805 | 154500 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 196 | 20240805 | 154400 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 197 | 20240805 | 154300 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 198 | 20240805 | 154200 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 199 | 20240805 | 154100 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 200 | 20240805 | 154000 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 201 | 20240805 | 153900 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 202 | 20240805 | 153800 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 203 | 20240805 | 153700 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 204 | 20240805 | 153600 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 205 | 20240805 | 153500 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 206 | 20240805 | 153400 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 207 | 20240805 | 153300 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 208 | 20240805 | 153200 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 209 | 20240805 | 153100 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 0 |
| 210 | 20240805 | 153000 | 3286351825 | 3455 | 3455 | 3455 | 3455 | 32455 |
| 211 | 20240805 | 152900 | 3174219800 | 3545 | 3545 | 3545 | 3545 | 0 |
| 212 | 20240805 | 152800 | 3174219800 | 3545 | 3545 | 3545 | 3545 | 0 |
| 213 | 20240805 | 152700 | 3174219800 | 3545 | 3545 | 3545 | 3545 | 0 |
| 214 | 20240805 | 152600 | 3174219800 | 3545 | 3545 | 3545 | 3545 | 0 |
| 215 | 20240805 | 152500 | 3174219800 | 3545 | 3545 | 3545 | 3545 | 0 |
| 216 | 20240805 | 152400 | 3174219800 | 3545 | 3545 | 3545 | 3545 | 0 |
| 217 | 20240805 | 152300 | 3174219800 | 3545 | 3545 | 3545 | 3545 | 0 |
| 218 | 20240805 | 152200 | 3174219800 | 3545 | 3545 | 3545 | 3545 | 0 |
| 219 | 20240805 | 152100 | 3174219800 | 3545 | 3545 | 3545 | 3545 | 0 |
| 220 | 20240805 | 152000 | 3174219800 | 3545 | 3545 | 3545 | 3545 | 0 |
| 221 | 20240805 | 151900 | 3174219800 | 3545 | 3520 | 3545 | 3505 | 5855 |
| 222 | 20240805 | 151800 | 3153656720 | 3510 | 3515 | 3515 | 3505 | 939 |
| 223 | 20240805 | 151700 | 3150364005 | 3505 | 3535 | 3535 | 3505 | 7545 |
| 224 | 20240805 | 151600 | 3123789785 | 3550 | 3535 | 3550 | 3530 | 3778 |
| 225 | 20240805 | 151500 | 3110420790 | 3530 | 3575 | 3575 | 3530 | 438 |
| 226 | 20240805 | 151400 | 3108868575 | 3560 | 3510 | 3605 | 3510 | 1183 |
| 227 | 20240805 | 151300 | 3104650495 | 3515 | 3480 | 3515 | 3480 | 8247 |
| 228 | 20240805 | 151200 | 3075763790 | 3480 | 3480 | 3485 | 3480 | 2350 |
| 229 | 20240805 | 151100 | 3067580285 | 3480 | 3495 | 3500 | 3480 | 3537 |
| 230 | 20240805 | 151000 | 3055230735 | 3500 | 3495 | 3500 | 3490 | 1268 |
| 231 | 20240805 | 150900 | 3050794040 | 3495 | 3505 | 3505 | 3490 | 3674 |
| 232 | 20240805 | 150800 | 3037954200 | 3510 | 3525 | 3525 | 3490 | 6292 |
| 233 | 20240805 | 150700 | 3015934060 | 3500 | 3515 | 3525 | 3500 | 3800 |
| 234 | 20240805 | 150600 | 3002593015 | 3515 | 3525 | 3550 | 3515 | 7811 |
| 235 | 20240805 | 150500 | 2974922880 | 3540 | 3545 | 3545 | 3530 | 9806 |
| 236 | 20240805 | 150400 | 2940183505 | 3545 | 3555 | 3555 | 3545 | 1306 |
| 237 | 20240805 | 150300 | 2935542105 | 3555 | 3510 | 3555 | 3500 | 3755 |
| 238 | 20240805 | 150200 | 2922300175 | 3525 | 3500 | 3525 | 3475 | 6877 |
| 239 | 20240805 | 150100 | 2898171830 | 3500 | 3490 | 3500 | 3485 | 6312 |
| 240 | 20240805 | 150000 | 2876121120 | 3490 | 3485 | 3490 | 3475 | 1796 |
| 241 | 20240805 | 145900 | 2869868345 | 3485 | 3465 | 3485 | 3460 | 12209 |
| 242 | 20240805 | 145800 | 2827543825 | 3465 | 3445 | 3470 | 3415 | 26459 |
| 243 | 20240805 | 145700 | 2736267145 | 3425 | 3415 | 3440 | 3410 | 6721 |
| 244 | 20240805 | 145600 | 2713243280 | 3410 | 3400 | 3435 | 3400 | 945 |
| 245 | 20240805 | 145500 | 2710024720 | 3400 | 3430 | 3445 | 3400 | 5921 |
| 246 | 20240805 | 145400 | 2689788965 | 3440 | 3450 | 3450 | 3430 | 6910 |
| 247 | 20240805 | 145300 | 2666069380 | 3450 | 3445 | 3455 | 3430 | 4421 |
| 248 | 20240805 | 145200 | 2650866110 | 3440 | 3480 | 3480 | 3440 | 4687 |
| 249 | 20240805 | 145100 | 2634682390 | 3460 | 3470 | 3485 | 3460 | 1830 |
| 250 | 20240805 | 145000 | 2628341150 | 3470 | 3490 | 3490 | 3460 | 5703 |
| 251 | 20240805 | 144900 | 2608570735 | 3490 | 3500 | 3500 | 3460 | 3654 |
| 252 | 20240805 | 144800 | 2595853525 | 3505 | 3480 | 3505 | 3480 | 4173 |
| 253 | 20240805 | 144700 | 2581272975 | 3480 | 3500 | 3510 | 3460 | 21726 |
| 254 | 20240805 | 144600 | 2505392505 | 3510 | 3510 | 3515 | 3500 | 3475 |
| 255 | 20240805 | 144500 | 2493201160 | 3520 | 3495 | 3520 | 3495 | 1185 |
| 256 | 20240805 | 144400 | 2489032215 | 3485 | 3495 | 3500 | 3485 | 6981 |
| 257 | 20240805 | 144300 | 2464655045 | 3495 | 3490 | 3495 | 3465 | 7051 |
| 258 | 20240805 | 144200 | 2440066085 | 3485 | 3480 | 3485 | 3475 | 2156 |
| 259 | 20240805 | 144100 | 2432563155 | 3490 | 3480 | 3495 | 3470 | 1157 |
| 260 | 20240805 | 144000 | 2428544410 | 3500 | 3470 | 3500 | 3460 | 9157 |
| 261 | 20240805 | 143900 | 2396712905 | 3460 | 3490 | 3490 | 3445 | 10697 |
| 262 | 20240805 | 143800 | 2359689470 | 3490 | 3505 | 3535 | 3490 | 8223 |
| 263 | 20240805 | 143700 | 2330926710 | 3510 | 3520 | 3520 | 3500 | 12899 |
| 264 | 20240805 | 143600 | 2285699660 | 3515 | 3550 | 3620 | 3515 | 5325 |
| 265 | 20240805 | 143500 | 2266522805 | 3545 | 3550 | 3560 | 3535 | 4544 |
| 266 | 20240805 | 143400 | 2250393195 | 3550 | 3505 | 3550 | 3500 | 7941 |
| 267 | 20240805 | 143300 | 2222492275 | 3500 | 3530 | 3555 | 3495 | 16483 |
| 268 | 20240805 | 143200 | 2164614595 | 3535 | 3595 | 3595 | 3500 | 20428 |
| 269 | 20240805 | 143100 | 2092514310 | 3600 | 3630 | 3635 | 3555 | 10595 |
| 270 | 20240805 | 143000 | 2054383875 | 3630 | 3650 | 3655 | 3630 | 6613 |
| 271 | 20240805 | 142900 | 2030292935 | 3650 | 3660 | 3660 | 3650 | 911 |
| 272 | 20240805 | 142800 | 2026962915 | 3660 | 3680 | 3680 | 3660 | 4814 |
| 273 | 20240805 | 142700 | 2009285535 | 3685 | 3690 | 3690 | 3685 | 3068 |
| 274 | 20240805 | 142600 | 1997964680 | 3680 | 3680 | 3685 | 3675 | 12526 |
| 275 | 20240805 | 142500 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 276 | 20240805 | 142400 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 277 | 20240805 | 142300 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 278 | 20240805 | 142200 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 279 | 20240805 | 142100 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 280 | 20240805 | 142000 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 281 | 20240805 | 141900 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 282 | 20240805 | 141800 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 283 | 20240805 | 141700 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 284 | 20240805 | 141600 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 285 | 20240805 | 141500 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 286 | 20240805 | 141400 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 287 | 20240805 | 141300 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 288 | 20240805 | 141200 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 289 | 20240805 | 141100 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 290 | 20240805 | 141000 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 291 | 20240805 | 140900 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 292 | 20240805 | 140800 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 293 | 20240805 | 140700 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 294 | 20240805 | 140600 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 295 | 20240805 | 140500 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 296 | 20240805 | 140400 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 297 | 20240805 | 140300 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 298 | 20240805 | 140200 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 299 | 20240805 | 140100 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 300 | 20240805 | 140000 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 301 | 20240805 | 135900 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 302 | 20240805 | 135800 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 303 | 20240805 | 135700 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 304 | 20240805 | 135600 | 1951869910 | 3680 | 3680 | 3680 | 3680 | 0 |
| 305 | 20240805 | 135500 | 1951869910 | 3680 | 3680 | 3685 | 3680 | 792 |
| 306 | 20240805 | 135400 | 1948954425 | 3685 | 3685 | 3695 | 3685 | 713 |
| 307 | 20240805 | 135300 | 1946325920 | 3690 | 3685 | 3695 | 3685 | 115 |
| 308 | 20240805 | 135200 | 1945901545 | 3700 | 3690 | 3700 | 3685 | 1037 |
| 309 | 20240805 | 135100 | 1942080025 | 3685 | 3695 | 3700 | 3685 | 3939 |
| 310 | 20240805 | 135000 | 1927526860 | 3695 | 3690 | 3700 | 3690 | 613 |
| 311 | 20240805 | 134900 | 1925262175 | 3690 | 3695 | 3695 | 3690 | 50 |
| 312 | 20240805 | 134800 | 1925077660 | 3690 | 3690 | 3690 | 3685 | 1363 |
| 313 | 20240805 | 134700 | 1920049285 | 3685 | 3700 | 3700 | 3685 | 442 |
| 314 | 20240805 | 134600 | 1918419865 | 3705 | 3705 | 3705 | 3705 | 400 |
| 315 | 20240805 | 134500 | 1916937865 | 3700 | 3710 | 3710 | 3700 | 100 |
| 316 | 20240805 | 134400 | 1916567765 | 3705 | 3685 | 3705 | 3685 | 2980 |
| 317 | 20240805 | 134300 | 1905564445 | 3690 | 3700 | 3700 | 3690 | 3152 |
| 318 | 20240805 | 134200 | 1893907780 | 3705 | 3705 | 3705 | 3705 | 43 |
| 319 | 20240805 | 134100 | 1893748465 | 3705 | 3700 | 3705 | 3700 | 460 |
| 320 | 20240805 | 134000 | 1892045295 | 3705 | 3705 | 3705 | 3705 | 993 |
| 321 | 20240805 | 133900 | 1888366230 | 3705 | 3690 | 3710 | 3685 | 3025 |
| 322 | 20240805 | 133800 | 1877212515 | 3700 | 3700 | 3700 | 3700 | 300 |
| 323 | 20240805 | 133700 | 1876102515 | 3705 | 3700 | 3705 | 3685 | 6290 |
| 324 | 20240805 | 133600 | 1852886925 | 3700 | 3710 | 3710 | 3700 | 2401 |
| 325 | 20240805 | 133500 | 1844002990 | 3710 | 3715 | 3715 | 3700 | 1616 |
| 326 | 20240805 | 133400 | 1838022475 | 3710 | 3710 | 3710 | 3710 | 2184 |
| 327 | 20240805 | 133300 | 1829919835 | 3710 | 3720 | 3720 | 3710 | 349 |
| 328 | 20240805 | 133200 | 1828624280 | 3725 | 3725 | 3725 | 3725 | 0 |
| 329 | 20240805 | 133100 | 1828624280 | 3725 | 3730 | 3730 | 3725 | 500 |
| 330 | 20240805 | 133000 | 1826761755 | 3745 | 3720 | 3745 | 3720 | 12145 |
| 331 | 20240805 | 132900 | 1781453035 | 3710 | 3705 | 3715 | 3700 | 11283 |
| 332 | 20240805 | 132800 | 1739688445 | 3705 | 3720 | 3720 | 3705 | 100 |
| 333 | 20240805 | 132700 | 1739317195 | 3720 | 3720 | 3720 | 3720 | 1860 |
| 334 | 20240805 | 132600 | 1732397995 | 3725 | 3725 | 3725 | 3725 | 65 |
| 335 | 20240805 | 132500 | 1732155870 | 3725 | 3720 | 3725 | 3720 | 701 |
| 336 | 20240805 | 132400 | 1729548085 | 3720 | 3720 | 3725 | 3720 | 379 |
| 337 | 20240805 | 132300 | 1728138195 | 3720 | 3725 | 3725 | 3720 | 1473 |
| 338 | 20240805 | 132200 | 1722651570 | 3725 | 3710 | 3730 | 3700 | 16110 |
| 339 | 20240805 | 132100 | 1663019645 | 3710 | 3720 | 3740 | 3710 | 1104 |
| 340 | 20240805 | 132000 | 1658920460 | 3720 | 3720 | 3720 | 3720 | 450 |
| 341 | 20240805 | 131900 | 1657246460 | 3720 | 3740 | 3740 | 3720 | 2301 |
| 342 | 20240805 | 131800 | 1648680720 | 3745 | 3720 | 3745 | 3720 | 210 |
| 343 | 20240805 | 131700 | 1647897095 | 3720 | 3720 | 3730 | 3720 | 251 |
| 344 | 20240805 | 131600 | 1646962865 | 3745 | 3730 | 3745 | 3725 | 3724 |
| 345 | 20240805 | 131500 | 1633075545 | 3730 | 3740 | 3745 | 3730 | 1066 |
| 346 | 20240805 | 131400 | 1629095330 | 3750 | 3745 | 3750 | 3735 | 2429 |
| 347 | 20240805 | 131300 | 1620001360 | 3745 | 3745 | 3745 | 3745 | 770 |
| 348 | 20240805 | 131200 | 1617117710 | 3735 | 3740 | 3740 | 3735 | 1542 |
| 349 | 20240805 | 131100 | 1611353130 | 3735 | 3735 | 3735 | 3735 | 550 |
| 350 | 20240805 | 131000 | 1609298880 | 3750 | 3740 | 3750 | 3735 | 707 |
| 351 | 20240805 | 130900 | 1606651750 | 3740 | 3750 | 3750 | 3740 | 517 |
| 352 | 20240805 | 130800 | 1604717420 | 3745 | 3735 | 3745 | 3730 | 383 |
| 353 | 20240805 | 130700 | 1603287680 | 3745 | 3760 | 3760 | 3730 | 755 |
| 354 | 20240805 | 130600 | 1600452955 | 3730 | 3755 | 3760 | 3730 | 9348 |
| 355 | 20240805 | 130500 | 1565489390 | 3755 | 3735 | 3755 | 3735 | 1414 |
| 356 | 20240805 | 130400 | 1560206060 | 3740 | 3740 | 3740 | 3740 | 530 |
| 357 | 20240805 | 130300 | 1558223860 | 3740 | 3740 | 3740 | 3740 | 104 |
| 358 | 20240805 | 130200 | 1557834900 | 3760 | 3740 | 3760 | 3740 | 4044 |
| 359 | 20240805 | 130100 | 1542670340 | 3740 | 3745 | 3765 | 3740 | 912 |
| 360 | 20240805 | 130000 | 1539253755 | 3745 | 3755 | 3765 | 3745 | 7703 |
| 361 | 20240805 | 125900 | 1510342375 | 3755 | 3770 | 3770 | 3755 | 3249 |
| 362 | 20240805 | 125800 | 1498122690 | 3770 | 3770 | 3770 | 3770 | 511 |
| 363 | 20240805 | 125700 | 1496196220 | 3770 | 3770 | 3770 | 3770 | 513 |
| 364 | 20240805 | 125600 | 1494262210 | 3770 | 3780 | 3780 | 3770 | 430 |
| 365 | 20240805 | 125500 | 1492640470 | 3785 | 3785 | 3785 | 3785 | 0 |
| 366 | 20240805 | 125400 | 1492640470 | 3785 | 3785 | 3785 | 3785 | 0 |
| 367 | 20240805 | 125300 | 1492640470 | 3785 | 3785 | 3785 | 3785 | 1 |
| 368 | 20240805 | 125200 | 1492636685 | 3770 | 3770 | 3770 | 3770 | 269 |
| 369 | 20240805 | 125100 | 1491622555 | 3770 | 3770 | 3770 | 3770 | 1734 |
| 370 | 20240805 | 125000 | 1485085375 | 3785 | 3785 | 3785 | 3770 | 630 |
| 371 | 20240805 | 124900 | 1482704000 | 3785 | 3775 | 3785 | 3775 | 320 |
| 372 | 20240805 | 124800 | 1481495950 | 3775 | 3770 | 3790 | 3770 | 1164 |
| 373 | 20240805 | 124700 | 1477085155 | 3790 | 3790 | 3790 | 3790 | 0 |
| 374 | 20240805 | 124600 | 1477085155 | 3790 | 3790 | 3790 | 3790 | 40 |
| 375 | 20240805 | 124500 | 1476933555 | 3765 | 3780 | 3780 | 3765 | 1000 |
| 376 | 20240805 | 124400 | 1473168000 | 3775 | 3770 | 3790 | 3765 | 11928 |
| 377 | 20240805 | 124300 | 1428142500 | 3770 | 3765 | 3770 | 3765 | 320 |
| 378 | 20240805 | 124200 | 1426937600 | 3765 | 3775 | 3780 | 3765 | 3046 |
| 379 | 20240805 | 124100 | 1415439205 | 3775 | 3780 | 3780 | 3775 | 1283 |
| 380 | 20240805 | 124000 | 1410595220 | 3780 | 3790 | 3790 | 3780 | 3 |
| 381 | 20240805 | 123900 | 1410583865 | 3775 | 3775 | 3775 | 3775 | 44 |
| 382 | 20240805 | 123800 | 1410417765 | 3790 | 3780 | 3790 | 3780 | 1289 |
| 383 | 20240805 | 123700 | 1405545245 | 3780 | 3780 | 3780 | 3780 | 180 |
| 384 | 20240805 | 123600 | 1404864845 | 3780 | 3780 | 3780 | 3780 | 1 |
| 385 | 20240805 | 123500 | 1404861065 | 3780 | 3780 | 3780 | 3780 | 500 |
| 386 | 20240805 | 123400 | 1402971065 | 3780 | 3780 | 3780 | 3780 | 1222 |
| 387 | 20240805 | 123300 | 1398351905 | 3780 | 3790 | 3790 | 3780 | 1164 |
| 388 | 20240805 | 123200 | 1393944490 | 3780 | 3780 | 3780 | 3780 | 0 |
| 389 | 20240805 | 123100 | 1393944490 | 3780 | 3780 | 3780 | 3780 | 31 |
| 390 | 20240805 | 123000 | 1393827310 | 3790 | 3790 | 3790 | 3790 | 109 |
| 391 | 20240805 | 122900 | 1393414200 | 3780 | 3780 | 3780 | 3780 | 212 |
| 392 | 20240805 | 122800 | 1392612840 | 3785 | 3780 | 3785 | 3780 | 255 |
| 393 | 20240805 | 122700 | 1391648165 | 3780 | 3790 | 3790 | 3780 | 1678 |
| 394 | 20240805 | 122600 | 1385288785 | 3780 | 3780 | 3780 | 3780 | 96 |
| 395 | 20240805 | 122500 | 1384925905 | 3785 | 3785 | 3785 | 3785 | 158 |
| 396 | 20240805 | 122400 | 1384327875 | 3785 | 3785 | 3785 | 3785 | 659 |
| 397 | 20240805 | 122300 | 1381833560 | 3775 | 3775 | 3775 | 3775 | 438 |
| 398 | 20240805 | 122200 | 1380180110 | 3785 | 3785 | 3785 | 3785 | 12 |
| 399 | 20240805 | 122100 | 1380134690 | 3785 | 3785 | 3785 | 3785 | 30 |
| 400 | 20240805 | 122000 | 1380021140 | 3785 | 3785 | 3785 | 3785 | 370 |
| 401 | 20240805 | 121900 | 1378620690 | 3785 | 3780 | 3785 | 3775 | 3752 |
| 402 | 20240805 | 121800 | 1364441190 | 3780 | 3780 | 3780 | 3780 | 130 |
| 403 | 20240805 | 121700 | 1363949790 | 3780 | 3780 | 3780 | 3780 | 8 |
| 404 | 20240805 | 121600 | 1363919550 | 3780 | 3780 | 3780 | 3780 | 0 |
| 405 | 20240805 | 121500 | 1363919550 | 3780 | 3785 | 3795 | 3780 | 2182 |
| 406 | 20240805 | 121400 | 1355667235 | 3795 | 3795 | 3795 | 3795 | 110 |
| 407 | 20240805 | 121300 | 1355249785 | 3795 | 3795 | 3795 | 3795 | 5033 |
| 408 | 20240805 | 121200 | 1336149550 | 3795 | 3800 | 3800 | 3795 | 4 |
| 409 | 20240805 | 121100 | 1336134365 | 3800 | 3785 | 3800 | 3780 | 1037 |
| 410 | 20240805 | 121000 | 1332207715 | 3780 | 3790 | 3790 | 3780 | 3229 |
| 411 | 20240805 | 120900 | 1319998795 | 3795 | 3785 | 3795 | 3785 | 501 |
| 412 | 20240805 | 120800 | 1318102500 | 3780 | 3780 | 3780 | 3780 | 1545 |
| 413 | 20240805 | 120700 | 1312262400 | 3785 | 3785 | 3785 | 3785 | 480 |
| 414 | 20240805 | 120600 | 1310445600 | 3800 | 3800 | 3800 | 3800 | 2 |
| 415 | 20240805 | 120500 | 1310438000 | 3810 | 3810 | 3810 | 3810 | 0 |
| 416 | 20240805 | 120400 | 1310438000 | 3810 | 3800 | 3810 | 3800 | 1487 |
| 417 | 20240805 | 120300 | 1304782530 | 3800 | 3810 | 3810 | 3780 | 7597 |
| 418 | 20240805 | 120200 | 1275976165 | 3815 | 3815 | 3815 | 3815 | 165 |
| 419 | 20240805 | 120100 | 1275346690 | 3815 | 3805 | 3815 | 3805 | 5991 |
| 420 | 20240805 | 120000 | 1252549115 | 3800 | 3800 | 3800 | 3800 | 274 |
| 421 | 20240805 | 115900 | 1251507915 | 3800 | 3790 | 3800 | 3790 | 600 |
| 422 | 20240805 | 115800 | 1249228915 | 3790 | 3790 | 3800 | 3790 | 2911 |
| 423 | 20240805 | 115700 | 1238196215 | 3790 | 3785 | 3790 | 3785 | 810 |
| 424 | 20240805 | 115600 | 1235127365 | 3790 | 3790 | 3790 | 3785 | 2669 |
| 425 | 20240805 | 115500 | 1225012860 | 3790 | 3795 | 3795 | 3790 | 165 |
| 426 | 20240805 | 115400 | 1224387505 | 3790 | 3790 | 3790 | 3790 | 26 |
| 427 | 20240805 | 115300 | 1224288965 | 3795 | 3795 | 3795 | 3795 | 0 |
| 428 | 20240805 | 115200 | 1224288965 | 3795 | 3800 | 3800 | 3795 | 2310 |
| 429 | 20240805 | 115100 | 1215522415 | 3795 | 3795 | 3795 | 3795 | 0 |
| 430 | 20240805 | 115000 | 1215522415 | 3795 | 3800 | 3800 | 3795 | 3110 |
| 431 | 20240805 | 114900 | 1203719870 | 3800 | 3800 | 3800 | 3800 | 98 |
| 432 | 20240805 | 114800 | 1203347470 | 3800 | 3800 | 3800 | 3800 | 6261 |
| 433 | 20240805 | 114700 | 1179555670 | 3800 | 3800 | 3800 | 3800 | 0 |
| 434 | 20240805 | 114600 | 1179555670 | 3800 | 3800 | 3800 | 3800 | 2735 |
| 435 | 20240805 | 114500 | 1169162670 | 3810 | 3805 | 3810 | 3800 | 191 |
| 436 | 20240805 | 114400 | 1168436445 | 3805 | 3805 | 3810 | 3805 | 328 |
| 437 | 20240805 | 114300 | 1167188350 | 3810 | 3810 | 3810 | 3810 | 1716 |
| 438 | 20240805 | 114200 | 1160650390 | 3800 | 3810 | 3810 | 3800 | 218 |
| 439 | 20240805 | 114100 | 1159821920 | 3800 | 3800 | 3810 | 3800 | 5295 |
| 440 | 20240805 | 114000 | 1139686920 | 3800 | 3800 | 3800 | 3800 | 0 |
| 441 | 20240805 | 113900 | 1139686920 | 3800 | 3805 | 3805 | 3800 | 790 |
| 442 | 20240805 | 113800 | 1136684895 | 3805 | 3805 | 3805 | 3800 | 1516 |
| 443 | 20240805 | 113700 | 1130921515 | 3805 | 3815 | 3820 | 3805 | 4345 |
| 444 | 20240805 | 113600 | 1114348750 | 3815 | 3815 | 3815 | 3815 | 0 |
| 445 | 20240805 | 113500 | 1114348750 | 3815 | 3815 | 3815 | 3815 | 786 |
| 446 | 20240805 | 113400 | 1111350160 | 3815 | 3830 | 3830 | 3815 | 43 |
| 447 | 20240805 | 113300 | 1111185945 | 3830 | 3820 | 3830 | 3820 | 79 |
| 448 | 20240805 | 113200 | 1110883725 | 3820 | 3825 | 3825 | 3815 | 1490 |
| 449 | 20240805 | 113100 | 1105194885 | 3830 | 3830 | 3830 | 3830 | 20 |
| 450 | 20240805 | 113000 | 1105118285 | 3810 | 3810 | 3810 | 3810 | 0 |
| 451 | 20240805 | 112900 | 1105118285 | 3810 | 3810 | 3810 | 3810 | 57 |
| 452 | 20240805 | 112800 | 1104901115 | 3810 | 3810 | 3835 | 3800 | 1141 |
| 453 | 20240805 | 112700 | 1100554110 | 3835 | 3835 | 3835 | 3835 | 261 |
| 454 | 20240805 | 112600 | 1099553175 | 3835 | 3830 | 3835 | 3830 | 1190 |
| 455 | 20240805 | 112500 | 1094994580 | 3810 | 3830 | 3830 | 3810 | 540 |
| 456 | 20240805 | 112400 | 1092926800 | 3830 | 3800 | 3830 | 3800 | 330 |
| 457 | 20240805 | 112300 | 1091664430 | 3820 | 3810 | 3820 | 3800 | 7251 |
| 458 | 20240805 | 112200 | 1064076580 | 3825 | 3820 | 3825 | 3820 | 1824 |
| 459 | 20240805 | 112100 | 1057103780 | 3815 | 3800 | 3820 | 3800 | 1781 |
| 460 | 20240805 | 112000 | 1050309450 | 3800 | 3805 | 3805 | 3800 | 32 |
| 461 | 20240805 | 111900 | 1050187750 | 3805 | 3815 | 3815 | 3805 | 1401 |
| 462 | 20240805 | 111800 | 1044856935 | 3800 | 3810 | 3810 | 3800 | 2258 |
| 463 | 20240805 | 111700 | 1036262030 | 3800 | 3800 | 3800 | 3800 | 191 |
| 464 | 20240805 | 111600 | 1035536230 | 3800 | 3800 | 3800 | 3800 | 125 |
| 465 | 20240805 | 111500 | 1035061230 | 3795 | 3805 | 3805 | 3795 | 4434 |
| 466 | 20240805 | 111400 | 1018216200 | 3820 | 3805 | 3820 | 3805 | 62 |
| 467 | 20240805 | 111300 | 1017979555 | 3820 | 3815 | 3820 | 3805 | 4459 |
| 468 | 20240805 | 111200 | 1001005850 | 3820 | 3820 | 3820 | 3820 | 30 |
| 469 | 20240805 | 111100 | 1000891250 | 3820 | 3805 | 3820 | 3805 | 104 |
| 470 | 20240805 | 111000 | 1000493985 | 3805 | 3810 | 3820 | 3800 | 4403 |
| 471 | 20240805 | 110900 | 983724065 | 3810 | 3815 | 3815 | 3810 | 7079 |
| 472 | 20240805 | 110800 | 956745900 | 3815 | 3820 | 3820 | 3815 | 2615 |
| 473 | 20240805 | 110700 | 946769620 | 3820 | 3825 | 3825 | 3820 | 2463 |
| 474 | 20240805 | 110600 | 937360350 | 3820 | 3830 | 3830 | 3820 | 84 |
| 475 | 20240805 | 110500 | 937039270 | 3820 | 3820 | 3825 | 3820 | 1738 |
| 476 | 20240805 | 110400 | 930399550 | 3820 | 3820 | 3820 | 3820 | 1750 |
| 477 | 20240805 | 110300 | 923714550 | 3815 | 3820 | 3820 | 3815 | 5120 |
| 478 | 20240805 | 110200 | 904165045 | 3820 | 3820 | 3820 | 3820 | 200 |
| 479 | 20240805 | 110100 | 903401045 | 3835 | 3835 | 3835 | 3835 | 5 |
| 480 | 20240805 | 110000 | 903381870 | 3845 | 3825 | 3845 | 3825 | 66 |
| 481 | 20240805 | 105900 | 903129400 | 3820 | 3835 | 3845 | 3820 | 1511 |
| 482 | 20240805 | 105800 | 897341270 | 3820 | 3840 | 3850 | 3820 | 619 |
| 483 | 20240805 | 105700 | 894965235 | 3815 | 3820 | 3820 | 3810 | 3782 |
| 484 | 20240805 | 105600 | 880543080 | 3850 | 3840 | 3860 | 3815 | 7030 |
| 485 | 20240805 | 105500 | 853664105 | 3820 | 3870 | 3870 | 3820 | 8668 |
| 486 | 20240805 | 105400 | 820477865 | 3870 | 3870 | 3870 | 3870 | 1 |
| 487 | 20240805 | 105300 | 820473995 | 3835 | 3845 | 3845 | 3835 | 1238 |
| 488 | 20240805 | 105200 | 815723115 | 3845 | 3860 | 3870 | 3845 | 341 |
| 489 | 20240805 | 105100 | 814411515 | 3870 | 3870 | 3870 | 3870 | 12 |
| 490 | 20240805 | 105000 | 814365075 | 3845 | 3850 | 3865 | 3845 | 377 |
| 491 | 20240805 | 104900 | 812913450 | 3865 | 3850 | 3865 | 3850 | 433 |
| 492 | 20240805 | 104800 | 811245800 | 3850 | 3850 | 3850 | 3850 | 416 |
| 493 | 20240805 | 104700 | 809644200 | 3850 | 3850 | 3850 | 3850 | 336 |
| 494 | 20240805 | 104600 | 808350600 | 3850 | 3850 | 3850 | 3850 | 3 |
| 495 | 20240805 | 104500 | 808339050 | 3850 | 3850 | 3850 | 3850 | 1 |
| 496 | 20240805 | 104400 | 808335200 | 3850 | 3845 | 3850 | 3830 | 7874 |
| 497 | 20240805 | 104300 | 778105660 | 3845 | 3865 | 3865 | 3845 | 765 |
| 498 | 20240805 | 104200 | 775153295 | 3865 | 3865 | 3865 | 3865 | 295 |
| 499 | 20240805 | 104100 | 774013120 | 3840 | 3875 | 3875 | 3840 | 159 |
| 500 | 20240805 | 104000 | 773400025 | 3870 | 3865 | 3870 | 3860 | 2730 |
| 501 | 20240805 | 103900 | 762838055 | 3865 | 3865 | 3865 | 3865 | 22 |
| 502 | 20240805 | 103800 | 762753025 | 3865 | 3870 | 3870 | 3865 | 517 |
| 503 | 20240805 | 103700 | 760752270 | 3870 | 3850 | 3870 | 3850 | 6698 |
| 504 | 20240805 | 103600 | 734932110 | 3850 | 3835 | 3850 | 3835 | 429 |
| 505 | 20240805 | 103500 | 733280550 | 3835 | 3835 | 3835 | 3835 | 3491 |
| 506 | 20240805 | 103400 | 719892565 | 3835 | 3835 | 3840 | 3835 | 737 |
| 507 | 20240805 | 103300 | 717064170 | 3840 | 3840 | 3855 | 3835 | 948 |
| 508 | 20240805 | 103200 | 713426625 | 3835 | 3835 | 3835 | 3835 | 22 |
| 509 | 20240805 | 103100 | 713342255 | 3835 | 3835 | 3835 | 3835 | 150 |
| 510 | 20240805 | 103000 | 712767005 | 3835 | 3840 | 3840 | 3835 | 198 |
| 511 | 20240805 | 102900 | 712006735 | 3835 | 3835 | 3840 | 3835 | 1813 |
| 512 | 20240805 | 102800 | 705051815 | 3840 | 3855 | 3855 | 3840 | 609 |
| 513 | 20240805 | 102700 | 702711980 | 3855 | 3855 | 3855 | 3840 | 10642 |
| 514 | 20240805 | 102600 | 661740650 | 3860 | 3870 | 3870 | 3860 | 7019 |
| 515 | 20240805 | 102500 | 634629865 | 3870 | 3870 | 3870 | 3870 | 120 |
| 516 | 20240805 | 102400 | 634165465 | 3870 | 3870 | 3870 | 3870 | 10 |
| 517 | 20240805 | 102300 | 634126765 | 3870 | 3880 | 3880 | 3865 | 4511 |
| 518 | 20240805 | 102200 | 616633760 | 3865 | 3870 | 3870 | 3865 | 1000 |
| 519 | 20240805 | 102100 | 612764000 | 3880 | 3880 | 3880 | 3880 | 2 |
| 520 | 20240805 | 102000 | 612756240 | 3870 | 3880 | 3880 | 3870 | 1103 |
| 521 | 20240805 | 101900 | 608482630 | 3880 | 3860 | 3880 | 3860 | 461 |
| 522 | 20240805 | 101800 | 606703150 | 3860 | 3865 | 3865 | 3860 | 409 |
| 523 | 20240805 | 101700 | 605122420 | 3860 | 3880 | 3880 | 3860 | 700 |
| 524 | 20240805 | 101600 | 602417320 | 3880 | 3870 | 3880 | 3860 | 4482 |
| 525 | 20240805 | 101500 | 585066485 | 3870 | 3865 | 3870 | 3865 | 505 |
| 526 | 20240805 | 101400 | 583114655 | 3870 | 3875 | 3880 | 3870 | 243 |
| 527 | 20240805 | 101300 | 582173705 | 3880 | 3880 | 3880 | 3880 | 62 |
| 528 | 20240805 | 101200 | 581933145 | 3880 | 3865 | 3880 | 3865 | 159 |
| 529 | 20240805 | 101100 | 581318550 | 3860 | 3870 | 3885 | 3860 | 5782 |
| 530 | 20240805 | 101000 | 558929985 | 3860 | 3865 | 3870 | 3855 | 1478 |
| 531 | 20240805 | 100900 | 553227785 | 3870 | 3870 | 3870 | 3870 | 386 |
| 532 | 20240805 | 100800 | 551733965 | 3870 | 3865 | 3870 | 3860 | 2739 |
| 533 | 20240805 | 100700 | 541154120 | 3870 | 3865 | 3870 | 3865 | 101 |
| 534 | 20240805 | 100600 | 540763625 | 3870 | 3870 | 3870 | 3870 | 2513 |
| 535 | 20240805 | 100500 | 531038315 | 3870 | 3880 | 3880 | 3870 | 1473 |
| 536 | 20240805 | 100400 | 525330425 | 3880 | 3880 | 3880 | 3880 | 4 |
| 537 | 20240805 | 100300 | 525314905 | 3880 | 3895 | 3895 | 3880 | 145 |
| 538 | 20240805 | 100200 | 524752090 | 3895 | 3880 | 3895 | 3875 | 194 |
| 539 | 20240805 | 100100 | 523998800 | 3875 | 3880 | 3900 | 3875 | 1458 |
| 540 | 20240805 | 100000 | 518348225 | 3880 | 3885 | 3885 | 3880 | 453 |
| 541 | 20240805 | 095900 | 516588830 | 3885 | 3885 | 3885 | 3885 | 237 |
| 542 | 20240805 | 095800 | 515668085 | 3875 | 3875 | 3875 | 3875 | 73 |
| 543 | 20240805 | 095700 | 515385210 | 3870 | 3870 | 3870 | 3870 | 0 |
| 544 | 20240805 | 095600 | 515385210 | 3870 | 3890 | 3890 | 3865 | 11574 |
| 545 | 20240805 | 095500 | 470586975 | 3875 | 3875 | 3875 | 3875 | 1825 |
| 546 | 20240805 | 095400 | 463515100 | 3875 | 3890 | 3890 | 3875 | 1797 |
| 547 | 20240805 | 095300 | 456546850 | 3880 | 3880 | 3880 | 3880 | 0 |
| 548 | 20240805 | 095200 | 456546850 | 3880 | 3880 | 3880 | 3880 | 2136 |
| 549 | 20240805 | 095100 | 448259170 | 3880 | 3880 | 3880 | 3880 | 221 |
| 550 | 20240805 | 095000 | 447401690 | 3880 | 3880 | 3900 | 3875 | 1068 |
| 551 | 20240805 | 094900 | 443258750 | 3880 | 3880 | 3880 | 3880 | 929 |
| 552 | 20240805 | 094800 | 439654230 | 3880 | 3905 | 3905 | 3880 | 101 |
| 553 | 20240805 | 094700 | 439261100 | 3905 | 3885 | 3905 | 3875 | 7744 |
| 554 | 20240805 | 094600 | 409245630 | 3880 | 3900 | 3900 | 3880 | 4562 |
| 555 | 20240805 | 094500 | 391475600 | 3905 | 3955 | 3955 | 3905 | 2647 |
| 556 | 20240805 | 094400 | 381115780 | 3955 | 3955 | 3955 | 3955 | 300 |
| 557 | 20240805 | 094300 | 379929280 | 3955 | 3950 | 3955 | 3950 | 452 |
| 558 | 20240805 | 094200 | 378142755 | 3920 | 3945 | 3955 | 3920 | 524 |
| 559 | 20240805 | 094100 | 376071750 | 3945 | 3945 | 3945 | 3945 | 162 |
| 560 | 20240805 | 094000 | 375432660 | 3945 | 3920 | 3945 | 3920 | 754 |
| 561 | 20240805 | 093900 | 372471980 | 3920 | 3905 | 3920 | 3905 | 771 |
| 562 | 20240805 | 093800 | 369453465 | 3900 | 3925 | 3925 | 3900 | 3267 |
| 563 | 20240805 | 093700 | 356686235 | 3945 | 3945 | 3945 | 3930 | 955 |
| 564 | 20240805 | 093600 | 352926065 | 3945 | 3950 | 3950 | 3935 | 556 |
| 565 | 20240805 | 093500 | 350732935 | 3945 | 3940 | 3945 | 3940 | 424 |
| 566 | 20240805 | 093400 | 349060575 | 3940 | 3945 | 3950 | 3940 | 85 |
| 567 | 20240805 | 093300 | 348725325 | 3950 | 3935 | 3950 | 3935 | 505 |
| 568 | 20240805 | 093200 | 346735550 | 3950 | 3955 | 3955 | 3935 | 434 |
| 569 | 20240805 | 093100 | 345019230 | 3955 | 3940 | 3960 | 3940 | 2102 |
| 570 | 20240805 | 093000 | 336721915 | 3945 | 3940 | 3945 | 3920 | 939 |
| 571 | 20240805 | 092900 | 333038700 | 3930 | 3930 | 3930 | 3930 | 5112 |
| 572 | 20240805 | 092800 | 312948540 | 3940 | 3930 | 3940 | 3930 | 332 |
| 573 | 20240805 | 092700 | 311643650 | 3930 | 3930 | 3940 | 3930 | 356 |
| 574 | 20240805 | 092600 | 310242505 | 3925 | 3925 | 3925 | 3925 | 0 |
| 575 | 20240805 | 092500 | 310242505 | 3925 | 3905 | 3925 | 3905 | 758 |
| 576 | 20240805 | 092400 | 307272930 | 3900 | 3890 | 3900 | 3875 | 1579 |
| 577 | 20240805 | 092300 | 301141090 | 3890 | 3900 | 3900 | 3890 | 301 |
| 578 | 20240805 | 092200 | 299970100 | 3900 | 3885 | 3915 | 3885 | 1966 |
| 579 | 20240805 | 092100 | 292294935 | 3875 | 3885 | 3910 | 3875 | 2578 |
| 580 | 20240805 | 092000 | 282261840 | 3885 | 3880 | 3900 | 3880 | 331 |
| 581 | 20240805 | 091900 | 280977015 | 3905 | 3885 | 3905 | 3885 | 1020 |
| 582 | 20240805 | 091800 | 277008925 | 3880 | 3890 | 3910 | 3880 | 2250 |
| 583 | 20240805 | 091700 | 268243980 | 3910 | 3885 | 3910 | 3885 | 671 |
| 584 | 20240805 | 091600 | 265633175 | 3905 | 3900 | 3905 | 3895 | 2777 |
| 585 | 20240805 | 091500 | 254807550 | 3880 | 3905 | 3905 | 3880 | 4316 |
| 586 | 20240805 | 091400 | 238060495 | 3875 | 3895 | 3900 | 3875 | 1002 |
| 587 | 20240805 | 091300 | 234173915 | 3900 | 3890 | 3900 | 3890 | 2758 |
| 588 | 20240805 | 091200 | 223421790 | 3890 | 3895 | 3910 | 3870 | 2463 |
| 589 | 20240805 | 091100 | 213833165 | 3870 | 3875 | 3890 | 3860 | 1357 |
| 590 | 20240805 | 091000 | 208559290 | 3875 | 3855 | 3880 | 3850 | 6748 |
| 591 | 20240805 | 090900 | 182472550 | 3865 | 3840 | 3865 | 3840 | 1625 |
| 592 | 20240805 | 090800 | 176229275 | 3875 | 3880 | 3880 | 3840 | 2182 |
| 593 | 20240805 | 090700 | 167824525 | 3860 | 3890 | 3890 | 3860 | 1171 |
| 594 | 20240805 | 090600 | 163287970 | 3880 | 3825 | 3890 | 3825 | 3230 |
| 595 | 20240805 | 090500 | 150779485 | 3850 | 3900 | 3920 | 3810 | 9238 |
| 596 | 20240805 | 090400 | 114975670 | 3910 | 3920 | 3925 | 3900 | 5183 |
| 597 | 20240805 | 090300 | 94712120 | 3905 | 3955 | 3955 | 3905 | 3792 |
| 598 | 20240805 | 090200 | 79878275 | 3925 | 3940 | 3955 | 3910 | 3783 |
| 599 | 20240805 | 090100 | 65052515 | 3940 | 3965 | 3985 | 3920 | 4240 |
| 600 | 20240805 | 090000 | 48320655 | 3990 | 3990 | 4065 | 3950 | 12115 |