29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 185800 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 6211 |
| 3 | 20240805 | 185700 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 4 | 20240805 | 185600 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 5 | 20240805 | 185500 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 6 | 20240805 | 185400 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 7 | 20240805 | 185300 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 8 | 20240805 | 185200 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 9 | 20240805 | 185100 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 10 | 20240805 | 185000 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 11 | 20240805 | 184900 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 12 | 20240805 | 184800 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 13 | 20240805 | 184700 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 14 | 20240805 | 184600 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 15 | 20240805 | 184500 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 16 | 20240805 | 184400 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 17 | 20240805 | 184300 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 18 | 20240805 | 184200 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 19 | 20240805 | 184100 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 20 | 20240805 | 184000 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 21 | 20240805 | 183900 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 22 | 20240805 | 183800 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 23 | 20240805 | 183700 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 24 | 20240805 | 183600 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 25 | 20240805 | 183500 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 26 | 20240805 | 183400 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 27 | 20240805 | 183300 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 28 | 20240805 | 183200 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 29 | 20240805 | 183100 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 30 | 20240805 | 183000 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 31 | 20240805 | 182900 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 32 | 20240805 | 182800 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 6211 |
| 33 | 20240805 | 182700 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 34 | 20240805 | 182600 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 35 | 20240805 | 182500 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 36 | 20240805 | 182400 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 37 | 20240805 | 182300 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 38 | 20240805 | 182200 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 39 | 20240805 | 182100 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 40 | 20240805 | 182000 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 41 | 20240805 | 181900 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 42 | 20240805 | 181800 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 43 | 20240805 | 181700 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 44 | 20240805 | 181600 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 45 | 20240805 | 181500 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 46 | 20240805 | 181400 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 47 | 20240805 | 181300 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 48 | 20240805 | 181200 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 49 | 20240805 | 181100 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 50 | 20240805 | 181000 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 51 | 20240805 | 180900 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 52 | 20240805 | 180800 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 53 | 20240805 | 180700 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 54 | 20240805 | 180600 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 55 | 20240805 | 180500 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 56 | 20240805 | 180400 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 57 | 20240805 | 180300 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 58 | 20240805 | 180200 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 59 | 20240805 | 180100 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 60 | 20240805 | 180000 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 61 | 20240805 | 175900 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 62 | 20240805 | 175800 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 6211 |
| 63 | 20240805 | 175700 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 64 | 20240805 | 175600 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 65 | 20240805 | 175500 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 66 | 20240805 | 175400 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 67 | 20240805 | 175300 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 68 | 20240805 | 175200 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 69 | 20240805 | 175100 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 70 | 20240805 | 175000 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 71 | 20240805 | 174900 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 72 | 20240805 | 174800 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 73 | 20240805 | 174700 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 74 | 20240805 | 174600 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 75 | 20240805 | 174500 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 76 | 20240805 | 174400 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 77 | 20240805 | 174300 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 78 | 20240805 | 174200 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 79 | 20240805 | 174100 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 80 | 20240805 | 174000 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 81 | 20240805 | 173900 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 82 | 20240805 | 173800 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 83 | 20240805 | 173700 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 84 | 20240805 | 173600 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 85 | 20240805 | 173500 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 86 | 20240805 | 173400 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 87 | 20240805 | 173300 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 88 | 20240805 | 173200 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 89 | 20240805 | 173100 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 90 | 20240805 | 173000 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 91 | 20240805 | 172900 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 92 | 20240805 | 172800 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 6211 |
| 93 | 20240805 | 172700 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 94 | 20240805 | 172600 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 95 | 20240805 | 172500 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 96 | 20240805 | 172400 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 97 | 20240805 | 172300 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 98 | 20240805 | 172200 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 99 | 20240805 | 172100 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 100 | 20240805 | 172000 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 101 | 20240805 | 171900 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 102 | 20240805 | 171800 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 103 | 20240805 | 171700 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 104 | 20240805 | 171600 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 105 | 20240805 | 171500 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 106 | 20240805 | 171400 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 107 | 20240805 | 171300 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 108 | 20240805 | 171200 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 109 | 20240805 | 171100 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 110 | 20240805 | 171000 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 111 | 20240805 | 170900 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 112 | 20240805 | 170800 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 113 | 20240805 | 170700 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 114 | 20240805 | 170600 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 115 | 20240805 | 170500 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 116 | 20240805 | 170400 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 117 | 20240805 | 170300 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 118 | 20240805 | 170200 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 119 | 20240805 | 170100 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 120 | 20240805 | 170000 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 121 | 20240805 | 165900 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 122 | 20240805 | 165800 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 6211 |
| 123 | 20240805 | 165700 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 124 | 20240805 | 165600 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 125 | 20240805 | 165500 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 126 | 20240805 | 165400 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 127 | 20240805 | 165300 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 128 | 20240805 | 165200 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 129 | 20240805 | 165100 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 130 | 20240805 | 165000 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 131 | 20240805 | 164900 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 132 | 20240805 | 164800 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 133 | 20240805 | 164700 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 134 | 20240805 | 164600 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 135 | 20240805 | 164500 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 136 | 20240805 | 164400 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 137 | 20240805 | 164300 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 138 | 20240805 | 164200 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 139 | 20240805 | 164100 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 140 | 20240805 | 164000 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 141 | 20240805 | 163900 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 142 | 20240805 | 163800 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 143 | 20240805 | 163700 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 144 | 20240805 | 163600 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 145 | 20240805 | 163500 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 146 | 20240805 | 163400 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 147 | 20240805 | 163300 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 148 | 20240805 | 163200 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 149 | 20240805 | 163100 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 150 | 20240805 | 163000 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 151 | 20240805 | 162900 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 152 | 20240805 | 162800 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 6211 |
| 153 | 20240805 | 162700 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 154 | 20240805 | 162600 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 155 | 20240805 | 162500 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 156 | 20240805 | 162400 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 157 | 20240805 | 162300 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 158 | 20240805 | 162200 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 159 | 20240805 | 162100 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 160 | 20240805 | 162000 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 161 | 20240805 | 161900 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 162 | 20240805 | 161800 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 163 | 20240805 | 161700 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 164 | 20240805 | 161600 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 165 | 20240805 | 161500 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 166 | 20240805 | 161400 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 167 | 20240805 | 161300 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 168 | 20240805 | 161200 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 169 | 20240805 | 161100 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 170 | 20240805 | 161000 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 171 | 20240805 | 160900 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 172 | 20240805 | 160800 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 173 | 20240805 | 160700 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 174 | 20240805 | 160600 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 175 | 20240805 | 160500 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 176 | 20240805 | 160400 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 177 | 20240805 | 160300 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 178 | 20240805 | 160200 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 179 | 20240805 | 160100 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 180 | 20240805 | 160000 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 181 | 20240805 | 155900 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 182 | 20240805 | 155800 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 6211 |
| 183 | 20240805 | 155700 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 184 | 20240805 | 155600 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 185 | 20240805 | 155500 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 186 | 20240805 | 155400 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 187 | 20240805 | 155300 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 188 | 20240805 | 155200 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 189 | 20240805 | 155100 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 190 | 20240805 | 155000 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 191 | 20240805 | 154900 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 192 | 20240805 | 154800 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 193 | 20240805 | 154700 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 194 | 20240805 | 154600 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 195 | 20240805 | 154500 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 196 | 20240805 | 154400 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 197 | 20240805 | 154300 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 198 | 20240805 | 154200 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 199 | 20240805 | 154100 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 200 | 20240805 | 154000 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 201 | 20240805 | 153900 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 202 | 20240805 | 153800 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 203 | 20240805 | 153700 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 204 | 20240805 | 153600 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 205 | 20240805 | 153500 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 206 | 20240805 | 153400 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 207 | 20240805 | 153300 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 208 | 20240805 | 153200 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 209 | 20240805 | 153100 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 210 | 20240805 | 153000 | 1644120980 | 2710 | 2710 | 2710 | 2710 | 6211 |
| 211 | 20240805 | 152900 | 1627289170 | 2710 | 2710 | 2710 | 2710 | 0 |
| 212 | 20240805 | 152800 | 1627289170 | 2710 | 2710 | 2710 | 2710 | 0 |
| 213 | 20240805 | 152700 | 1627289170 | 2710 | 2710 | 2710 | 2710 | 0 |
| 214 | 20240805 | 152600 | 1627289170 | 2710 | 2710 | 2710 | 2710 | 0 |
| 215 | 20240805 | 152500 | 1627289170 | 2710 | 2710 | 2710 | 2710 | 0 |
| 216 | 20240805 | 152400 | 1627289170 | 2710 | 2710 | 2710 | 2710 | 0 |
| 217 | 20240805 | 152300 | 1627289170 | 2710 | 2710 | 2710 | 2710 | 0 |
| 218 | 20240805 | 152200 | 1627289170 | 2710 | 2710 | 2710 | 2710 | 0 |
| 219 | 20240805 | 152100 | 1627289170 | 2710 | 2710 | 2710 | 2710 | 0 |
| 220 | 20240805 | 152000 | 1627289170 | 2710 | 2710 | 2710 | 2710 | 0 |
| 221 | 20240805 | 151900 | 1627289170 | 2710 | 2700 | 2710 | 2690 | 1319 |
| 222 | 20240805 | 151800 | 1623731555 | 2710 | 2705 | 2710 | 2690 | 1085 |
| 223 | 20240805 | 151700 | 1620811455 | 2710 | 2705 | 2710 | 2685 | 5588 |
| 224 | 20240805 | 151600 | 1605770300 | 2710 | 2705 | 2710 | 2705 | 1241 |
| 225 | 20240805 | 151500 | 1602413370 | 2705 | 2705 | 2705 | 2680 | 259 |
| 226 | 20240805 | 151400 | 1601718800 | 2700 | 2680 | 2700 | 2680 | 1694 |
| 227 | 20240805 | 151300 | 1597153615 | 2680 | 2690 | 2695 | 2655 | 3502 |
| 228 | 20240805 | 151200 | 1587815785 | 2685 | 2680 | 2690 | 2680 | 815 |
| 229 | 20240805 | 151100 | 1585630015 | 2680 | 2690 | 2690 | 2680 | 38 |
| 230 | 20240805 | 151000 | 1585527915 | 2710 | 2705 | 2710 | 2700 | 2295 |
| 231 | 20240805 | 150900 | 1579322750 | 2705 | 2715 | 2720 | 2705 | 3607 |
| 232 | 20240805 | 150800 | 1569547690 | 2725 | 2725 | 2725 | 2725 | 221 |
| 233 | 20240805 | 150700 | 1568945465 | 2725 | 2725 | 2725 | 2725 | 1000 |
| 234 | 20240805 | 150600 | 1566220465 | 2725 | 2725 | 2725 | 2710 | 616 |
| 235 | 20240805 | 150500 | 1564543380 | 2710 | 2725 | 2725 | 2710 | 2260 |
| 236 | 20240805 | 150400 | 1558407260 | 2725 | 2720 | 2725 | 2715 | 1145 |
| 237 | 20240805 | 150300 | 1555293385 | 2725 | 2710 | 2725 | 2710 | 1579 |
| 238 | 20240805 | 150200 | 1551001295 | 2725 | 2725 | 2730 | 2725 | 150 |
| 239 | 20240805 | 150100 | 1550592260 | 2725 | 2715 | 2725 | 2705 | 392 |
| 240 | 20240805 | 150000 | 1549530950 | 2735 | 2725 | 2735 | 2725 | 1641 |
| 241 | 20240805 | 145900 | 1545053350 | 2725 | 2670 | 2730 | 2665 | 414 |
| 242 | 20240805 | 145800 | 1543949570 | 2730 | 2710 | 2730 | 2665 | 2370 |
| 243 | 20240805 | 145700 | 1537533520 | 2655 | 2665 | 2735 | 2655 | 8595 |
| 244 | 20240805 | 145600 | 1514544835 | 2730 | 2685 | 2735 | 2655 | 648 |
| 245 | 20240805 | 145500 | 1512823305 | 2665 | 2685 | 2685 | 2665 | 330 |
| 246 | 20240805 | 145400 | 1511942205 | 2685 | 2735 | 2735 | 2685 | 138 |
| 247 | 20240805 | 145300 | 1511570645 | 2700 | 2700 | 2745 | 2700 | 4194 |
| 248 | 20240805 | 145200 | 1500233075 | 2745 | 2745 | 2745 | 2700 | 823 |
| 249 | 20240805 | 145100 | 1498010435 | 2700 | 2730 | 2750 | 2700 | 4320 |
| 250 | 20240805 | 145000 | 1486242590 | 2730 | 2730 | 2730 | 2725 | 475 |
| 251 | 20240805 | 144900 | 1484946690 | 2750 | 2750 | 2750 | 2730 | 1114 |
| 252 | 20240805 | 144800 | 1481905190 | 2730 | 2730 | 2760 | 2730 | 1569 |
| 253 | 20240805 | 144700 | 1477621420 | 2760 | 2760 | 2760 | 2730 | 5569 |
| 254 | 20240805 | 144600 | 1462378675 | 2750 | 2760 | 2760 | 2750 | 16987 |
| 255 | 20240805 | 144500 | 1415660970 | 2770 | 2755 | 2770 | 2755 | 1455 |
| 256 | 20240805 | 144400 | 1411643260 | 2775 | 2775 | 2775 | 2775 | 0 |
| 257 | 20240805 | 144300 | 1411643260 | 2775 | 2750 | 2775 | 2750 | 1853 |
| 258 | 20240805 | 144200 | 1406547160 | 2750 | 2760 | 2760 | 2750 | 4145 |
| 259 | 20240805 | 144100 | 1395137100 | 2785 | 2765 | 2785 | 2755 | 2607 |
| 260 | 20240805 | 144000 | 1387943550 | 2790 | 2765 | 2790 | 2760 | 158 |
| 261 | 20240805 | 143900 | 1387506490 | 2790 | 2790 | 2790 | 2770 | 7500 |
| 262 | 20240805 | 143800 | 1366731290 | 2770 | 2790 | 2790 | 2770 | 4201 |
| 263 | 20240805 | 143700 | 1355084940 | 2795 | 2795 | 2795 | 2795 | 36 |
| 264 | 20240805 | 143600 | 1354984320 | 2795 | 2795 | 2795 | 2780 | 1531 |
| 265 | 20240805 | 143500 | 1350726570 | 2790 | 2790 | 2795 | 2785 | 2877 |
| 266 | 20240805 | 143400 | 1342704645 | 2805 | 2805 | 2805 | 2805 | 0 |
| 267 | 20240805 | 143300 | 1342704645 | 2805 | 2805 | 2805 | 2805 | 0 |
| 268 | 20240805 | 143200 | 1342704645 | 2805 | 2795 | 2805 | 2795 | 45 |
| 269 | 20240805 | 143100 | 1342578840 | 2795 | 2805 | 2805 | 2795 | 963 |
| 270 | 20240805 | 143000 | 1339887205 | 2800 | 2810 | 2810 | 2800 | 12 |
| 271 | 20240805 | 142900 | 1339853560 | 2810 | 2800 | 2810 | 2795 | 5034 |
| 272 | 20240805 | 142800 | 1325746420 | 2805 | 2810 | 2810 | 2805 | 122 |
| 273 | 20240805 | 142700 | 1325404010 | 2810 | 2810 | 2810 | 2810 | 0 |
| 274 | 20240805 | 142600 | 1325404010 | 2810 | 2800 | 2810 | 2800 | 8556 |
| 275 | 20240805 | 142500 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 276 | 20240805 | 142400 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 277 | 20240805 | 142300 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 278 | 20240805 | 142200 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 279 | 20240805 | 142100 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 280 | 20240805 | 142000 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 281 | 20240805 | 141900 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 282 | 20240805 | 141800 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 283 | 20240805 | 141700 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 284 | 20240805 | 141600 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 285 | 20240805 | 141500 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 286 | 20240805 | 141400 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 287 | 20240805 | 141300 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 288 | 20240805 | 141200 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 289 | 20240805 | 141100 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 290 | 20240805 | 141000 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 291 | 20240805 | 140900 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 292 | 20240805 | 140800 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 293 | 20240805 | 140700 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 294 | 20240805 | 140600 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 295 | 20240805 | 140500 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 296 | 20240805 | 140400 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 297 | 20240805 | 140300 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 298 | 20240805 | 140200 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 299 | 20240805 | 140100 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 300 | 20240805 | 140000 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 301 | 20240805 | 135900 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 302 | 20240805 | 135800 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 303 | 20240805 | 135700 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 304 | 20240805 | 135600 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 305 | 20240805 | 135500 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 0 |
| 306 | 20240805 | 135400 | 1301446700 | 2820 | 2820 | 2820 | 2820 | 7 |
| 307 | 20240805 | 135300 | 1301426960 | 2820 | 2820 | 2820 | 2820 | 115 |
| 308 | 20240805 | 135200 | 1301102660 | 2800 | 2800 | 2800 | 2800 | 40 |
| 309 | 20240805 | 135100 | 1300990660 | 2820 | 2825 | 2825 | 2795 | 106 |
| 310 | 20240805 | 135000 | 1300693935 | 2790 | 2825 | 2825 | 2790 | 11720 |
| 311 | 20240805 | 134900 | 1267931115 | 2825 | 2805 | 2825 | 2800 | 2195 |
| 312 | 20240805 | 134800 | 1261775535 | 2825 | 2825 | 2830 | 2825 | 1098 |
| 313 | 20240805 | 134700 | 1258673675 | 2825 | 2820 | 2825 | 2820 | 3550 |
| 314 | 20240805 | 134600 | 1248649925 | 2825 | 2820 | 2825 | 2820 | 4730 |
| 315 | 20240805 | 134500 | 1235311260 | 2820 | 2820 | 2820 | 2820 | 21 |
| 316 | 20240805 | 134400 | 1235252040 | 2820 | 2805 | 2820 | 2800 | 7147 |
| 317 | 20240805 | 134300 | 1215230450 | 2820 | 2820 | 2820 | 2820 | 5 |
| 318 | 20240805 | 134200 | 1215216350 | 2810 | 2820 | 2820 | 2810 | 1615 |
| 319 | 20240805 | 134100 | 1210678190 | 2825 | 2825 | 2825 | 2825 | 0 |
| 320 | 20240805 | 134000 | 1210678190 | 2825 | 2810 | 2825 | 2810 | 198 |
| 321 | 20240805 | 133900 | 1210121735 | 2810 | 2810 | 2810 | 2810 | 0 |
| 322 | 20240805 | 133800 | 1210121735 | 2810 | 2825 | 2825 | 2810 | 1100 |
| 323 | 20240805 | 133700 | 1207015735 | 2825 | 2825 | 2825 | 2825 | 0 |
| 324 | 20240805 | 133600 | 1207015735 | 2825 | 2825 | 2825 | 2825 | 0 |
| 325 | 20240805 | 133500 | 1207015735 | 2825 | 2815 | 2825 | 2815 | 748 |
| 326 | 20240805 | 133400 | 1204910065 | 2825 | 2825 | 2825 | 2825 | 5 |
| 327 | 20240805 | 133300 | 1204895940 | 2820 | 2825 | 2825 | 2815 | 461 |
| 328 | 20240805 | 133200 | 1203598170 | 2815 | 2815 | 2815 | 2815 | 139 |
| 329 | 20240805 | 133100 | 1203206885 | 2825 | 2825 | 2825 | 2820 | 32 |
| 330 | 20240805 | 133000 | 1203116500 | 2815 | 2820 | 2820 | 2815 | 3072 |
| 331 | 20240805 | 132900 | 1194463460 | 2830 | 2830 | 2830 | 2830 | 5 |
| 332 | 20240805 | 132800 | 1194449310 | 2825 | 2825 | 2825 | 2825 | 189 |
| 333 | 20240805 | 132700 | 1193915385 | 2820 | 2825 | 2825 | 2820 | 1442 |
| 334 | 20240805 | 132600 | 1189844145 | 2830 | 2830 | 2830 | 2830 | 60 |
| 335 | 20240805 | 132500 | 1189674345 | 2835 | 2835 | 2835 | 2835 | 0 |
| 336 | 20240805 | 132400 | 1189674345 | 2835 | 2835 | 2835 | 2835 | 5 |
| 337 | 20240805 | 132300 | 1189660170 | 2830 | 2830 | 2830 | 2830 | 12 |
| 338 | 20240805 | 132200 | 1189626210 | 2835 | 2830 | 2835 | 2830 | 205 |
| 339 | 20240805 | 132100 | 1189046035 | 2835 | 2835 | 2835 | 2835 | 244 |
| 340 | 20240805 | 132000 | 1188354295 | 2840 | 2840 | 2840 | 2840 | 6 |
| 341 | 20240805 | 131900 | 1188337255 | 2825 | 2835 | 2835 | 2825 | 800 |
| 342 | 20240805 | 131800 | 1186077055 | 2825 | 2850 | 2850 | 2825 | 3188 |
| 343 | 20240805 | 131700 | 1177065655 | 2850 | 2850 | 2850 | 2850 | 0 |
| 344 | 20240805 | 131600 | 1177065655 | 2850 | 2850 | 2850 | 2850 | 0 |
| 345 | 20240805 | 131500 | 1177065655 | 2850 | 2830 | 2850 | 2830 | 412 |
| 346 | 20240805 | 131400 | 1175899595 | 2855 | 2855 | 2855 | 2855 | 2 |
| 347 | 20240805 | 131300 | 1175893885 | 2855 | 2835 | 2855 | 2820 | 6070 |
| 348 | 20240805 | 131200 | 1158714135 | 2865 | 2865 | 2865 | 2865 | 0 |
| 349 | 20240805 | 131100 | 1158714135 | 2865 | 2865 | 2865 | 2865 | 0 |
| 350 | 20240805 | 131000 | 1158714135 | 2865 | 2865 | 2865 | 2865 | 8 |
| 351 | 20240805 | 130900 | 1158691215 | 2865 | 2860 | 2865 | 2840 | 3708 |
| 352 | 20240805 | 130800 | 1148142915 | 2835 | 2835 | 2835 | 2835 | 1000 |
| 353 | 20240805 | 130700 | 1145307915 | 2860 | 2835 | 2860 | 2835 | 135 |
| 354 | 20240805 | 130600 | 1144925065 | 2860 | 2840 | 2865 | 2835 | 6047 |
| 355 | 20240805 | 130500 | 1127655940 | 2860 | 2860 | 2860 | 2860 | 1 |
| 356 | 20240805 | 130400 | 1127653080 | 2860 | 2835 | 2860 | 2835 | 910 |
| 357 | 20240805 | 130300 | 1125072980 | 2860 | 2840 | 2860 | 2840 | 285 |
| 358 | 20240805 | 130200 | 1124263480 | 2835 | 2865 | 2865 | 2835 | 1724 |
| 359 | 20240805 | 130100 | 1119367735 | 2850 | 2865 | 2865 | 2850 | 810 |
| 360 | 20240805 | 130000 | 1117059110 | 2850 | 2865 | 2865 | 2850 | 1425 |
| 361 | 20240805 | 125900 | 1112996365 | 2855 | 2865 | 2865 | 2855 | 2218 |
| 362 | 20240805 | 125800 | 1106653900 | 2870 | 2870 | 2870 | 2870 | 55 |
| 363 | 20240805 | 125700 | 1106496050 | 2870 | 2875 | 2880 | 2870 | 1277 |
| 364 | 20240805 | 125600 | 1102828575 | 2875 | 2880 | 2885 | 2875 | 3309 |
| 365 | 20240805 | 125500 | 1093307365 | 2885 | 2880 | 2885 | 2880 | 298 |
| 366 | 20240805 | 125400 | 1092449045 | 2885 | 2870 | 2890 | 2870 | 1971 |
| 367 | 20240805 | 125300 | 1086783790 | 2890 | 2870 | 2890 | 2870 | 2211 |
| 368 | 20240805 | 125200 | 1080436590 | 2870 | 2870 | 2870 | 2850 | 1849 |
| 369 | 20240805 | 125100 | 1075153065 | 2870 | 2860 | 2870 | 2850 | 2657 |
| 370 | 20240805 | 125000 | 1067544255 | 2860 | 2860 | 2860 | 2850 | 322 |
| 371 | 20240805 | 124900 | 1066626335 | 2860 | 2845 | 2860 | 2845 | 3286 |
| 372 | 20240805 | 124800 | 1057256785 | 2845 | 2835 | 2850 | 2835 | 2516 |
| 373 | 20240805 | 124700 | 1050101285 | 2840 | 2835 | 2840 | 2835 | 657 |
| 374 | 20240805 | 124600 | 1048238550 | 2835 | 2835 | 2840 | 2820 | 2253 |
| 375 | 20240805 | 124500 | 1041851360 | 2835 | 2830 | 2835 | 2830 | 6003 |
| 376 | 20240805 | 124400 | 1024851580 | 2830 | 2830 | 2830 | 2830 | 5 |
| 377 | 20240805 | 124300 | 1024837430 | 2820 | 2830 | 2830 | 2820 | 530 |
| 378 | 20240805 | 124200 | 1023342530 | 2830 | 2830 | 2830 | 2830 | 5 |
| 379 | 20240805 | 124100 | 1023328380 | 2820 | 2830 | 2830 | 2820 | 1114 |
| 380 | 20240805 | 124000 | 1020176890 | 2835 | 2825 | 2840 | 2820 | 4973 |
| 381 | 20240805 | 123900 | 1006091025 | 2825 | 2825 | 2825 | 2825 | 5 |
| 382 | 20240805 | 123800 | 1006076900 | 2820 | 2820 | 2820 | 2820 | 495 |
| 383 | 20240805 | 123700 | 1004681000 | 2820 | 2820 | 2825 | 2815 | 5126 |
| 384 | 20240805 | 123600 | 990251230 | 2825 | 2815 | 2825 | 2815 | 666 |
| 385 | 20240805 | 123500 | 988376395 | 2815 | 2815 | 2815 | 2815 | 5 |
| 386 | 20240805 | 123400 | 988362320 | 2805 | 2810 | 2815 | 2805 | 935 |
| 387 | 20240805 | 123300 | 985736145 | 2815 | 2815 | 2815 | 2815 | 610 |
| 388 | 20240805 | 123200 | 984018995 | 2815 | 2815 | 2815 | 2815 | 107 |
| 389 | 20240805 | 123100 | 983717790 | 2815 | 2815 | 2815 | 2815 | 1000 |
| 390 | 20240805 | 123000 | 980902790 | 2815 | 2805 | 2815 | 2805 | 205 |
| 391 | 20240805 | 122900 | 980327715 | 2815 | 2815 | 2815 | 2815 | 900 |
| 392 | 20240805 | 122800 | 977794215 | 2815 | 2805 | 2815 | 2805 | 18 |
| 393 | 20240805 | 122700 | 977743635 | 2805 | 2805 | 2805 | 2805 | 63 |
| 394 | 20240805 | 122600 | 977566920 | 2815 | 2815 | 2815 | 2815 | 5 |
| 395 | 20240805 | 122500 | 977552845 | 2795 | 2795 | 2815 | 2790 | 735 |
| 396 | 20240805 | 122400 | 975499815 | 2815 | 2815 | 2815 | 2810 | 12 |
| 397 | 20240805 | 122300 | 975466050 | 2815 | 2790 | 2815 | 2790 | 2285 |
| 398 | 20240805 | 122200 | 969090650 | 2790 | 2815 | 2815 | 2790 | 9528 |
| 399 | 20240805 | 122100 | 942447335 | 2810 | 2815 | 2815 | 2810 | 350 |
| 400 | 20240805 | 122000 | 941463830 | 2810 | 2815 | 2815 | 2810 | 281 |
| 401 | 20240805 | 121900 | 940673915 | 2815 | 2815 | 2815 | 2815 | 3 |
| 402 | 20240805 | 121800 | 940665470 | 2835 | 2835 | 2835 | 2835 | 5 |
| 403 | 20240805 | 121700 | 940651295 | 2835 | 2835 | 2835 | 2835 | 0 |
| 404 | 20240805 | 121600 | 940651295 | 2835 | 2835 | 2835 | 2835 | 3 |
| 405 | 20240805 | 121500 | 940642790 | 2835 | 2835 | 2835 | 2835 | 0 |
| 406 | 20240805 | 121400 | 940642790 | 2835 | 2815 | 2835 | 2815 | 1005 |
| 407 | 20240805 | 121300 | 937813615 | 2835 | 2835 | 2835 | 2835 | 0 |
| 408 | 20240805 | 121200 | 937813615 | 2835 | 2830 | 2835 | 2830 | 20 |
| 409 | 20240805 | 121100 | 937756990 | 2835 | 2835 | 2835 | 2835 | 0 |
| 410 | 20240805 | 121000 | 937756990 | 2835 | 2835 | 2835 | 2835 | 5 |
| 411 | 20240805 | 120900 | 937742815 | 2810 | 2835 | 2835 | 2810 | 147 |
| 412 | 20240805 | 120800 | 937326220 | 2835 | 2835 | 2835 | 2835 | 0 |
| 413 | 20240805 | 120700 | 937326220 | 2835 | 2830 | 2835 | 2830 | 212 |
| 414 | 20240805 | 120600 | 936726235 | 2830 | 2840 | 2840 | 2805 | 352 |
| 415 | 20240805 | 120500 | 935729485 | 2840 | 2840 | 2840 | 2840 | 0 |
| 416 | 20240805 | 120400 | 935729485 | 2840 | 2840 | 2840 | 2840 | 5 |
| 417 | 20240805 | 120300 | 935715285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 418 | 20240805 | 120200 | 935715285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 419 | 20240805 | 120100 | 935715285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 420 | 20240805 | 120000 | 935715285 | 2840 | 2840 | 2840 | 2840 | 1 |
| 421 | 20240805 | 115900 | 935712445 | 2840 | 2840 | 2840 | 2840 | 0 |
| 422 | 20240805 | 115800 | 935712445 | 2840 | 2840 | 2840 | 2840 | 5 |
| 423 | 20240805 | 115700 | 935698245 | 2835 | 2800 | 2835 | 2790 | 1535 |
| 424 | 20240805 | 115600 | 931368525 | 2840 | 2815 | 2840 | 2815 | 5506 |
| 425 | 20240805 | 115500 | 915801510 | 2815 | 2790 | 2820 | 2790 | 4018 |
| 426 | 20240805 | 115400 | 904511355 | 2790 | 2795 | 2815 | 2790 | 6501 |
| 427 | 20240805 | 115300 | 886373025 | 2800 | 2810 | 2810 | 2800 | 1160 |
| 428 | 20240805 | 115200 | 883123385 | 2815 | 2815 | 2815 | 2815 | 313 |
| 429 | 20240805 | 115100 | 882242290 | 2815 | 2810 | 2815 | 2810 | 171 |
| 430 | 20240805 | 115000 | 881761425 | 2815 | 2815 | 2815 | 2815 | 5 |
| 431 | 20240805 | 114900 | 881747350 | 2805 | 2815 | 2815 | 2805 | 295 |
| 432 | 20240805 | 114800 | 880919825 | 2815 | 2815 | 2815 | 2815 | 0 |
| 433 | 20240805 | 114700 | 880919825 | 2815 | 2815 | 2815 | 2815 | 154 |
| 434 | 20240805 | 114600 | 880486315 | 2815 | 2810 | 2815 | 2800 | 32248 |
| 435 | 20240805 | 114500 | 790138375 | 2820 | 2820 | 2820 | 2820 | 0 |
| 436 | 20240805 | 114400 | 790138375 | 2820 | 2820 | 2820 | 2810 | 2863 |
| 437 | 20240805 | 114300 | 782092145 | 2820 | 2820 | 2820 | 2810 | 2951 |
| 438 | 20240805 | 114200 | 773794635 | 2815 | 2815 | 2815 | 2815 | 402 |
| 439 | 20240805 | 114100 | 772663005 | 2815 | 2815 | 2815 | 2815 | 250 |
| 440 | 20240805 | 114000 | 771959255 | 2830 | 2835 | 2835 | 2830 | 6 |
| 441 | 20240805 | 113900 | 771942250 | 2820 | 2830 | 2830 | 2820 | 2040 |
| 442 | 20240805 | 113800 | 766185685 | 2835 | 2835 | 2835 | 2835 | 175 |
| 443 | 20240805 | 113700 | 765689560 | 2840 | 2840 | 2840 | 2840 | 9 |
| 444 | 20240805 | 113600 | 765664000 | 2840 | 2840 | 2840 | 2840 | 230 |
| 445 | 20240805 | 113500 | 765010800 | 2840 | 2830 | 2840 | 2830 | 711 |
| 446 | 20240805 | 113400 | 762992920 | 2835 | 2840 | 2840 | 2835 | 525 |
| 447 | 20240805 | 113300 | 761504500 | 2840 | 2840 | 2840 | 2840 | 0 |
| 448 | 20240805 | 113200 | 761504500 | 2840 | 2840 | 2840 | 2840 | 36 |
| 449 | 20240805 | 113100 | 761402260 | 2850 | 2850 | 2850 | 2850 | 0 |
| 450 | 20240805 | 113000 | 761402260 | 2850 | 2830 | 2850 | 2830 | 452 |
| 451 | 20240805 | 112900 | 760123000 | 2830 | 2830 | 2830 | 2830 | 2000 |
| 452 | 20240805 | 112800 | 754463000 | 2830 | 2850 | 2850 | 2830 | 196 |
| 453 | 20240805 | 112700 | 753907400 | 2830 | 2830 | 2830 | 2830 | 10 |
| 454 | 20240805 | 112600 | 753879100 | 2850 | 2850 | 2850 | 2850 | 5 |
| 455 | 20240805 | 112500 | 753864850 | 2825 | 2850 | 2850 | 2825 | 1188 |
| 456 | 20240805 | 112400 | 750506675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 457 | 20240805 | 112300 | 750506675 | 2850 | 2850 | 2850 | 2850 | 11 |
| 458 | 20240805 | 112200 | 750475325 | 2840 | 2830 | 2840 | 2830 | 4367 |
| 459 | 20240805 | 112100 | 738073065 | 2840 | 2840 | 2840 | 2840 | 0 |
| 460 | 20240805 | 112000 | 738073065 | 2840 | 2840 | 2840 | 2840 | 5 |
| 461 | 20240805 | 111900 | 738058865 | 2830 | 2835 | 2835 | 2830 | 1000 |
| 462 | 20240805 | 111800 | 735227115 | 2840 | 2840 | 2840 | 2840 | 2 |
| 463 | 20240805 | 111700 | 735221435 | 2840 | 2825 | 2840 | 2825 | 9140 |
| 464 | 20240805 | 111600 | 709400860 | 2825 | 2825 | 2840 | 2825 | 1061 |
| 465 | 20240805 | 111500 | 706403460 | 2825 | 2830 | 2840 | 2825 | 923 |
| 466 | 20240805 | 111400 | 703790765 | 2830 | 2840 | 2840 | 2830 | 749 |
| 467 | 20240805 | 111300 | 701669890 | 2840 | 2850 | 2850 | 2840 | 6 |
| 468 | 20240805 | 111200 | 701652800 | 2835 | 2845 | 2845 | 2835 | 2620 |
| 469 | 20240805 | 111100 | 694219935 | 2850 | 2850 | 2850 | 2845 | 44 |
| 470 | 20240805 | 111000 | 694094555 | 2850 | 2850 | 2850 | 2850 | 5 |
| 471 | 20240805 | 110900 | 694080305 | 2840 | 2840 | 2840 | 2840 | 646 |
| 472 | 20240805 | 110800 | 692245665 | 2840 | 2860 | 2860 | 2840 | 719 |
| 473 | 20240805 | 110700 | 690203605 | 2840 | 2845 | 2845 | 2840 | 3500 |
| 474 | 20240805 | 110600 | 680249330 | 2850 | 2860 | 2860 | 2850 | 4211 |
| 475 | 20240805 | 110500 | 668247880 | 2850 | 2855 | 2855 | 2850 | 2571 |
| 476 | 20240805 | 110400 | 660910130 | 2860 | 2860 | 2860 | 2860 | 9 |
| 477 | 20240805 | 110300 | 660884390 | 2860 | 2860 | 2860 | 2860 | 101 |
| 478 | 20240805 | 110200 | 660595530 | 2860 | 2860 | 2860 | 2860 | 0 |
| 479 | 20240805 | 110100 | 660595530 | 2860 | 2860 | 2860 | 2860 | 1146 |
| 480 | 20240805 | 110000 | 657317970 | 2865 | 2865 | 2865 | 2865 | 0 |
| 481 | 20240805 | 105900 | 657317970 | 2865 | 2865 | 2865 | 2865 | 354 |
| 482 | 20240805 | 105800 | 656303760 | 2865 | 2865 | 2865 | 2865 | 0 |
| 483 | 20240805 | 105700 | 656303760 | 2865 | 2865 | 2865 | 2865 | 0 |
| 484 | 20240805 | 105600 | 656303760 | 2865 | 2865 | 2865 | 2865 | 0 |
| 485 | 20240805 | 105500 | 656303760 | 2865 | 2865 | 2865 | 2865 | 5 |
| 486 | 20240805 | 105400 | 656289435 | 2865 | 2865 | 2865 | 2865 | 2 |
| 487 | 20240805 | 105300 | 656283705 | 2865 | 2865 | 2865 | 2865 | 36 |
| 488 | 20240805 | 105200 | 656180565 | 2865 | 2865 | 2865 | 2865 | 5 |
| 489 | 20240805 | 105100 | 656166240 | 2860 | 2870 | 2870 | 2860 | 540 |
| 490 | 20240805 | 105000 | 654621440 | 2860 | 2855 | 2860 | 2855 | 650 |
| 491 | 20240805 | 104900 | 652765440 | 2870 | 2870 | 2870 | 2870 | 5 |
| 492 | 20240805 | 104800 | 652751090 | 2855 | 2855 | 2855 | 2855 | 267 |
| 493 | 20240805 | 104700 | 651988805 | 2870 | 2870 | 2870 | 2870 | 0 |
| 494 | 20240805 | 104600 | 651988805 | 2870 | 2870 | 2870 | 2870 | 1000 |
| 495 | 20240805 | 104500 | 649118805 | 2870 | 2860 | 2870 | 2860 | 10 |
| 496 | 20240805 | 104400 | 649090115 | 2860 | 2860 | 2860 | 2860 | 900 |
| 497 | 20240805 | 104300 | 646516115 | 2860 | 2860 | 2860 | 2860 | 100 |
| 498 | 20240805 | 104200 | 646230115 | 2870 | 2870 | 2870 | 2870 | 0 |
| 499 | 20240805 | 104100 | 646230115 | 2870 | 2870 | 2870 | 2870 | 5 |
| 500 | 20240805 | 104000 | 646215765 | 2850 | 2865 | 2865 | 2850 | 1025 |
| 501 | 20240805 | 103900 | 643284370 | 2865 | 2865 | 2865 | 2865 | 1000 |
| 502 | 20240805 | 103800 | 640419370 | 2865 | 2865 | 2865 | 2865 | 5 |
| 503 | 20240805 | 103700 | 640405045 | 2850 | 2860 | 2860 | 2850 | 1900 |
| 504 | 20240805 | 103600 | 634989745 | 2865 | 2865 | 2865 | 2865 | 0 |
| 505 | 20240805 | 103500 | 634989745 | 2865 | 2865 | 2865 | 2865 | 0 |
| 506 | 20240805 | 103400 | 634989745 | 2865 | 2865 | 2865 | 2865 | 144 |
| 507 | 20240805 | 103300 | 634577185 | 2860 | 2855 | 2860 | 2850 | 4974 |
| 508 | 20240805 | 103200 | 620370610 | 2860 | 2855 | 2860 | 2855 | 7 |
| 509 | 20240805 | 103100 | 620350600 | 2860 | 2860 | 2860 | 2860 | 8 |
| 510 | 20240805 | 103000 | 620327720 | 2860 | 2860 | 2860 | 2860 | 5 |
| 511 | 20240805 | 102900 | 620313420 | 2845 | 2850 | 2860 | 2845 | 3771 |
| 512 | 20240805 | 102800 | 609584140 | 2860 | 2860 | 2860 | 2860 | 0 |
| 513 | 20240805 | 102700 | 609584140 | 2860 | 2860 | 2860 | 2860 | 11 |
| 514 | 20240805 | 102600 | 609552680 | 2860 | 2855 | 2860 | 2855 | 27 |
| 515 | 20240805 | 102500 | 609475470 | 2845 | 2855 | 2855 | 2845 | 1356 |
| 516 | 20240805 | 102400 | 605609095 | 2855 | 2865 | 2865 | 2855 | 208 |
| 517 | 20240805 | 102300 | 605014705 | 2860 | 2860 | 2865 | 2860 | 25 |
| 518 | 20240805 | 102200 | 604943180 | 2865 | 2865 | 2865 | 2865 | 0 |
| 519 | 20240805 | 102100 | 604943180 | 2865 | 2855 | 2865 | 2850 | 525 |
| 520 | 20240805 | 102000 | 603446530 | 2865 | 2865 | 2865 | 2865 | 3 |
| 521 | 20240805 | 101900 | 603437935 | 2865 | 2880 | 2880 | 2850 | 2718 |
| 522 | 20240805 | 101800 | 595674510 | 2885 | 2880 | 2885 | 2880 | 3857 |
| 523 | 20240805 | 101700 | 584550635 | 2880 | 2880 | 2880 | 2880 | 8 |
| 524 | 20240805 | 101600 | 584527595 | 2880 | 2880 | 2880 | 2880 | 50 |
| 525 | 20240805 | 101500 | 584383595 | 2880 | 2880 | 2880 | 2880 | 13 |
| 526 | 20240805 | 101400 | 584346155 | 2880 | 2880 | 2880 | 2880 | 347 |
| 527 | 20240805 | 101300 | 583346795 | 2880 | 2865 | 2880 | 2855 | 748 |
| 528 | 20240805 | 101200 | 581200605 | 2880 | 2880 | 2880 | 2880 | 71 |
| 529 | 20240805 | 101100 | 580996125 | 2870 | 2885 | 2885 | 2870 | 1114 |
| 530 | 20240805 | 101000 | 577788885 | 2885 | 2870 | 2885 | 2870 | 135 |
| 531 | 20240805 | 100900 | 577400925 | 2885 | 2865 | 2890 | 2865 | 756 |
| 532 | 20240805 | 100800 | 575234440 | 2885 | 2890 | 2890 | 2885 | 710 |
| 533 | 20240805 | 100700 | 573186005 | 2860 | 2880 | 2880 | 2860 | 806 |
| 534 | 20240805 | 100600 | 570875780 | 2895 | 2895 | 2895 | 2895 | 10 |
| 535 | 20240805 | 100500 | 570846830 | 2875 | 2885 | 2925 | 2875 | 549 |
| 536 | 20240805 | 100400 | 569264570 | 2930 | 2885 | 2930 | 2885 | 2908 |
| 537 | 20240805 | 100300 | 560809130 | 2885 | 2880 | 2885 | 2880 | 54 |
| 538 | 20240805 | 100200 | 560653530 | 2860 | 2860 | 2860 | 2860 | 0 |
| 539 | 20240805 | 100100 | 560653530 | 2860 | 2850 | 2860 | 2850 | 2623 |
| 540 | 20240805 | 100000 | 553167760 | 2850 | 2865 | 2865 | 2850 | 10238 |
| 541 | 20240805 | 095900 | 523890165 | 2895 | 2870 | 2895 | 2870 | 3481 |
| 542 | 20240805 | 095800 | 513831740 | 2870 | 2880 | 2880 | 2850 | 2921 |
| 543 | 20240805 | 095700 | 505486940 | 2880 | 2855 | 2880 | 2845 | 3598 |
| 544 | 20240805 | 095600 | 495163485 | 2855 | 2870 | 2870 | 2855 | 10670 |
| 545 | 20240805 | 095500 | 464698125 | 2870 | 2870 | 2870 | 2870 | 200 |
| 546 | 20240805 | 095400 | 464124125 | 2860 | 2885 | 2885 | 2855 | 7907 |
| 547 | 20240805 | 095300 | 441424130 | 2880 | 2880 | 2880 | 2880 | 271 |
| 548 | 20240805 | 095200 | 440643650 | 2890 | 2890 | 2890 | 2890 | 10 |
| 549 | 20240805 | 095100 | 440614750 | 2895 | 2895 | 2895 | 2895 | 5 |
| 550 | 20240805 | 095000 | 440600275 | 2895 | 2895 | 2895 | 2895 | 0 |
| 551 | 20240805 | 094900 | 440600275 | 2895 | 2885 | 2895 | 2865 | 11498 |
| 552 | 20240805 | 094800 | 407463330 | 2885 | 2890 | 2895 | 2885 | 4615 |
| 553 | 20240805 | 094700 | 394122030 | 2895 | 2905 | 2905 | 2895 | 1751 |
| 554 | 20240805 | 094600 | 389044090 | 2905 | 2905 | 2930 | 2905 | 204 |
| 555 | 20240805 | 094500 | 388451270 | 2930 | 2910 | 2930 | 2905 | 451 |
| 556 | 20240805 | 094400 | 387140595 | 2930 | 2930 | 2930 | 2930 | 0 |
| 557 | 20240805 | 094300 | 387140595 | 2930 | 2930 | 2930 | 2930 | 1 |
| 558 | 20240805 | 094200 | 387137665 | 2930 | 2910 | 2930 | 2905 | 502 |
| 559 | 20240805 | 094100 | 385678320 | 2930 | 2930 | 2930 | 2930 | 1 |
| 560 | 20240805 | 094000 | 385675390 | 2930 | 2930 | 2930 | 2930 | 5 |
| 561 | 20240805 | 093900 | 385660740 | 2910 | 2920 | 2930 | 2910 | 3011 |
| 562 | 20240805 | 093800 | 376882815 | 2915 | 2930 | 2930 | 2905 | 476 |
| 563 | 20240805 | 093700 | 375494085 | 2930 | 2930 | 2930 | 2930 | 42 |
| 564 | 20240805 | 093600 | 375371025 | 2930 | 2930 | 2930 | 2930 | 11 |
| 565 | 20240805 | 093500 | 375338795 | 2930 | 2925 | 2930 | 2925 | 1056 |
| 566 | 20240805 | 093400 | 372244990 | 2925 | 2905 | 2925 | 2905 | 2130 |
| 567 | 20240805 | 093300 | 366023130 | 2890 | 2930 | 2930 | 2890 | 11996 |
| 568 | 20240805 | 093200 | 331070440 | 2920 | 2935 | 2935 | 2920 | 4 |
| 569 | 20240805 | 093100 | 331058745 | 2920 | 2925 | 2935 | 2920 | 715 |
| 570 | 20240805 | 093000 | 328968815 | 2940 | 2925 | 2940 | 2925 | 51 |
| 571 | 20240805 | 092900 | 328819025 | 2940 | 2935 | 2940 | 2935 | 1404 |
| 572 | 20240805 | 092800 | 324693785 | 2935 | 2935 | 2935 | 2935 | 16 |
| 573 | 20240805 | 092700 | 324646825 | 2925 | 2930 | 2945 | 2925 | 1256 |
| 574 | 20240805 | 092600 | 320962835 | 2925 | 2915 | 2925 | 2915 | 686 |
| 575 | 20240805 | 092500 | 318959720 | 2910 | 2900 | 2910 | 2890 | 3276 |
| 576 | 20240805 | 092400 | 309458840 | 2900 | 2895 | 2900 | 2890 | 921 |
| 577 | 20240805 | 092300 | 306791095 | 2890 | 2900 | 2900 | 2890 | 42 |
| 578 | 20240805 | 092200 | 306669535 | 2900 | 2885 | 2900 | 2885 | 3534 |
| 579 | 20240805 | 092100 | 296455620 | 2885 | 2890 | 2890 | 2880 | 9825 |
| 580 | 20240805 | 092000 | 268099320 | 2895 | 2900 | 2900 | 2895 | 1980 |
| 581 | 20240805 | 091900 | 262366920 | 2900 | 2895 | 2900 | 2895 | 125 |
| 582 | 20240805 | 091800 | 262004425 | 2895 | 2905 | 2910 | 2895 | 4967 |
| 583 | 20240805 | 091700 | 247586500 | 2920 | 2920 | 2920 | 2920 | 45 |
| 584 | 20240805 | 091600 | 247455100 | 2905 | 2915 | 2915 | 2905 | 2360 |
| 585 | 20240805 | 091500 | 240582270 | 2925 | 2920 | 2925 | 2910 | 3456 |
| 586 | 20240805 | 091400 | 230517985 | 2910 | 2925 | 2925 | 2910 | 4236 |
| 587 | 20240805 | 091300 | 218186160 | 2915 | 2915 | 2925 | 2915 | 2348 |
| 588 | 20240805 | 091200 | 211340200 | 2930 | 2915 | 2930 | 2915 | 787 |
| 589 | 20240805 | 091100 | 209045915 | 2915 | 2925 | 2930 | 2915 | 6469 |
| 590 | 20240805 | 091000 | 190182040 | 2920 | 2920 | 2920 | 2920 | 2102 |
| 591 | 20240805 | 090900 | 184044200 | 2920 | 2920 | 2925 | 2905 | 1618 |
| 592 | 20240805 | 090800 | 179332685 | 2915 | 2930 | 2945 | 2915 | 9621 |
| 593 | 20240805 | 090700 | 151185130 | 2950 | 2930 | 2950 | 2925 | 937 |
| 594 | 20240805 | 090600 | 148438250 | 2930 | 2950 | 2960 | 2920 | 6128 |
| 595 | 20240805 | 090500 | 130348340 | 2960 | 2935 | 2960 | 2920 | 8939 |
| 596 | 20240805 | 090400 | 104145085 | 2935 | 2935 | 2945 | 2935 | 7961 |
| 597 | 20240805 | 090300 | 80764500 | 2935 | 2965 | 2965 | 2935 | 13381 |
| 598 | 20240805 | 090200 | 41267095 | 2965 | 3010 | 3010 | 2965 | 3595 |
| 599 | 20240805 | 090100 | 30565405 | 2980 | 2980 | 2980 | 2975 | 2210 |
| 600 | 20240805 | 090000 | 23980600 | 2980 | 3000 | 3020 | 2980 | 7995 |