30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 192900 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 6797 |
| 3 | 20240805 | 192800 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 4 | 20240805 | 192700 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 5 | 20240805 | 192600 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 6 | 20240805 | 192500 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 7 | 20240805 | 192400 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 8 | 20240805 | 192300 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 9 | 20240805 | 192200 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 10 | 20240805 | 192100 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 11 | 20240805 | 192000 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 12 | 20240805 | 191900 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 13 | 20240805 | 191800 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 14 | 20240805 | 191700 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 15 | 20240805 | 191600 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 16 | 20240805 | 191500 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 17 | 20240805 | 191400 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 18 | 20240805 | 191300 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 19 | 20240805 | 191200 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 20 | 20240805 | 191100 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 21 | 20240805 | 191000 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 22 | 20240805 | 190900 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 23 | 20240805 | 190800 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 24 | 20240805 | 190700 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 25 | 20240805 | 190600 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 26 | 20240805 | 190500 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 27 | 20240805 | 190400 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 28 | 20240805 | 190300 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 29 | 20240805 | 190200 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 30 | 20240805 | 190100 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 31 | 20240805 | 190000 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 32 | 20240805 | 185900 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 6797 |
| 33 | 20240805 | 185800 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 34 | 20240805 | 185700 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 35 | 20240805 | 185600 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 36 | 20240805 | 185500 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 37 | 20240805 | 185400 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 38 | 20240805 | 185300 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 39 | 20240805 | 185200 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 40 | 20240805 | 185100 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 41 | 20240805 | 185000 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 42 | 20240805 | 184900 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 43 | 20240805 | 184800 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 44 | 20240805 | 184700 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 45 | 20240805 | 184600 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 46 | 20240805 | 184500 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 47 | 20240805 | 184400 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 48 | 20240805 | 184300 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 49 | 20240805 | 184200 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 50 | 20240805 | 184100 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 51 | 20240805 | 184000 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 52 | 20240805 | 183900 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 53 | 20240805 | 183800 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 54 | 20240805 | 183700 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 55 | 20240805 | 183600 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 56 | 20240805 | 183500 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 57 | 20240805 | 183400 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 58 | 20240805 | 183300 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 59 | 20240805 | 183200 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 60 | 20240805 | 183100 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 61 | 20240805 | 183000 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 62 | 20240805 | 182900 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 6797 |
| 63 | 20240805 | 182800 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 64 | 20240805 | 182700 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 65 | 20240805 | 182600 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 66 | 20240805 | 182500 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 67 | 20240805 | 182400 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 68 | 20240805 | 182300 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 69 | 20240805 | 182200 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 70 | 20240805 | 182100 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 71 | 20240805 | 182000 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 72 | 20240805 | 181900 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 73 | 20240805 | 181800 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 74 | 20240805 | 181700 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 75 | 20240805 | 181600 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 76 | 20240805 | 181500 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 77 | 20240805 | 181400 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 78 | 20240805 | 181300 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 79 | 20240805 | 181200 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 80 | 20240805 | 181100 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 81 | 20240805 | 181000 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 82 | 20240805 | 180900 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 83 | 20240805 | 180800 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 84 | 20240805 | 180700 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 85 | 20240805 | 180600 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 86 | 20240805 | 180500 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 87 | 20240805 | 180400 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 88 | 20240805 | 180300 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 89 | 20240805 | 180200 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 90 | 20240805 | 180100 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 91 | 20240805 | 180000 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 92 | 20240805 | 175900 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 6797 |
| 93 | 20240805 | 175800 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 94 | 20240805 | 175700 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 95 | 20240805 | 175600 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 96 | 20240805 | 175500 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 97 | 20240805 | 175400 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 98 | 20240805 | 175300 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 99 | 20240805 | 175200 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 100 | 20240805 | 175100 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 101 | 20240805 | 175000 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 102 | 20240805 | 174900 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 103 | 20240805 | 174800 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 104 | 20240805 | 174700 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 105 | 20240805 | 174600 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 106 | 20240805 | 174500 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 107 | 20240805 | 174400 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 108 | 20240805 | 174300 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 109 | 20240805 | 174200 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 110 | 20240805 | 174100 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 111 | 20240805 | 174000 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 112 | 20240805 | 173900 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 113 | 20240805 | 173800 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 114 | 20240805 | 173700 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 115 | 20240805 | 173600 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 116 | 20240805 | 173500 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 117 | 20240805 | 173400 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 118 | 20240805 | 173300 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 119 | 20240805 | 173200 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 120 | 20240805 | 173100 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 121 | 20240805 | 173000 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 122 | 20240805 | 172900 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 6797 |
| 123 | 20240805 | 172800 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 124 | 20240805 | 172700 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 125 | 20240805 | 172600 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 126 | 20240805 | 172500 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 127 | 20240805 | 172400 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 128 | 20240805 | 172300 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 129 | 20240805 | 172200 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 130 | 20240805 | 172100 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 131 | 20240805 | 172000 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 132 | 20240805 | 171900 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 133 | 20240805 | 171800 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 134 | 20240805 | 171700 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 135 | 20240805 | 171600 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 136 | 20240805 | 171500 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 137 | 20240805 | 171400 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 138 | 20240805 | 171300 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 139 | 20240805 | 171200 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 140 | 20240805 | 171100 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 141 | 20240805 | 171000 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 142 | 20240805 | 170900 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 143 | 20240805 | 170800 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 144 | 20240805 | 170700 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 145 | 20240805 | 170600 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 146 | 20240805 | 170500 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 147 | 20240805 | 170400 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 148 | 20240805 | 170300 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 149 | 20240805 | 170200 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 150 | 20240805 | 170100 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 151 | 20240805 | 170000 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 152 | 20240805 | 165900 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 6797 |
| 153 | 20240805 | 165800 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 154 | 20240805 | 165700 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 155 | 20240805 | 165600 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 156 | 20240805 | 165500 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 157 | 20240805 | 165400 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 158 | 20240805 | 165300 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 159 | 20240805 | 165200 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 160 | 20240805 | 165100 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 161 | 20240805 | 165000 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 162 | 20240805 | 164900 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 163 | 20240805 | 164800 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 164 | 20240805 | 164700 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 165 | 20240805 | 164600 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 166 | 20240805 | 164500 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 167 | 20240805 | 164400 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 168 | 20240805 | 164300 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 169 | 20240805 | 164200 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 170 | 20240805 | 164100 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 171 | 20240805 | 164000 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 172 | 20240805 | 163900 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 173 | 20240805 | 163800 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 174 | 20240805 | 163700 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 175 | 20240805 | 163600 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 176 | 20240805 | 163500 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 177 | 20240805 | 163400 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 178 | 20240805 | 163300 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 179 | 20240805 | 163200 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 180 | 20240805 | 163100 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 181 | 20240805 | 163000 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 182 | 20240805 | 162900 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 6797 |
| 183 | 20240805 | 162800 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 184 | 20240805 | 162700 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 185 | 20240805 | 162600 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 186 | 20240805 | 162500 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 187 | 20240805 | 162400 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 188 | 20240805 | 162300 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 189 | 20240805 | 162200 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 190 | 20240805 | 162100 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 191 | 20240805 | 162000 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 192 | 20240805 | 161900 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 193 | 20240805 | 161800 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 194 | 20240805 | 161700 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 195 | 20240805 | 161600 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 196 | 20240805 | 161500 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 197 | 20240805 | 161400 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 198 | 20240805 | 161300 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 199 | 20240805 | 161200 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 200 | 20240805 | 161100 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 201 | 20240805 | 161000 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 202 | 20240805 | 160900 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 203 | 20240805 | 160800 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 204 | 20240805 | 160700 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 205 | 20240805 | 160600 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 206 | 20240805 | 160500 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 207 | 20240805 | 160400 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 208 | 20240805 | 160300 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 209 | 20240805 | 160200 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 210 | 20240805 | 160100 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 211 | 20240805 | 160000 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 212 | 20240805 | 155900 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 6797 |
| 213 | 20240805 | 155800 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 214 | 20240805 | 155700 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 215 | 20240805 | 155600 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 216 | 20240805 | 155500 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 217 | 20240805 | 155400 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 218 | 20240805 | 155300 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 219 | 20240805 | 155200 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 220 | 20240805 | 155100 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 221 | 20240805 | 155000 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 222 | 20240805 | 154900 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 223 | 20240805 | 154800 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 224 | 20240805 | 154700 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 225 | 20240805 | 154600 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 226 | 20240805 | 154500 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 227 | 20240805 | 154400 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 228 | 20240805 | 154300 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 229 | 20240805 | 154200 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 230 | 20240805 | 154100 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 231 | 20240805 | 154000 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 232 | 20240805 | 153900 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 233 | 20240805 | 153800 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 234 | 20240805 | 153700 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 235 | 20240805 | 153600 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 236 | 20240805 | 153500 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 237 | 20240805 | 153400 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 238 | 20240805 | 153300 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 239 | 20240805 | 153200 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 240 | 20240805 | 153100 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 241 | 20240805 | 153000 | 1126105705 | 2210 | 2210 | 2210 | 2210 | 6797 |
| 242 | 20240805 | 152900 | 1111084335 | 2210 | 2210 | 2210 | 2210 | 0 |
| 243 | 20240805 | 152800 | 1111084335 | 2210 | 2210 | 2210 | 2210 | 0 |
| 244 | 20240805 | 152700 | 1111084335 | 2210 | 2210 | 2210 | 2210 | 0 |
| 245 | 20240805 | 152600 | 1111084335 | 2210 | 2210 | 2210 | 2210 | 0 |
| 246 | 20240805 | 152500 | 1111084335 | 2210 | 2210 | 2210 | 2210 | 0 |
| 247 | 20240805 | 152400 | 1111084335 | 2210 | 2210 | 2210 | 2210 | 0 |
| 248 | 20240805 | 152300 | 1111084335 | 2210 | 2210 | 2210 | 2210 | 0 |
| 249 | 20240805 | 152200 | 1111084335 | 2210 | 2210 | 2210 | 2210 | 0 |
| 250 | 20240805 | 152100 | 1111084335 | 2210 | 2210 | 2210 | 2210 | 0 |
| 251 | 20240805 | 152000 | 1111084335 | 2210 | 2210 | 2210 | 2210 | 0 |
| 252 | 20240805 | 151900 | 1111084335 | 2210 | 2220 | 2220 | 2210 | 1535 |
| 253 | 20240805 | 151800 | 1107691885 | 2220 | 2205 | 2230 | 2205 | 1381 |
| 254 | 20240805 | 151700 | 1104639595 | 2230 | 2235 | 2240 | 2230 | 952 |
| 255 | 20240805 | 151600 | 1102516595 | 2200 | 2215 | 2220 | 2200 | 1560 |
| 256 | 20240805 | 151500 | 1099070150 | 2195 | 2200 | 2215 | 2190 | 4414 |
| 257 | 20240805 | 151400 | 1089321935 | 2220 | 2220 | 2220 | 2220 | 21 |
| 258 | 20240805 | 151300 | 1089275315 | 2220 | 2220 | 2220 | 2220 | 1 |
| 259 | 20240805 | 151200 | 1089273095 | 2210 | 2200 | 2210 | 2190 | 11290 |
| 260 | 20240805 | 151100 | 1064335370 | 2210 | 2210 | 2210 | 2210 | 4 |
| 261 | 20240805 | 151000 | 1064326530 | 2210 | 2210 | 2210 | 2200 | 1963 |
| 262 | 20240805 | 150900 | 1060003145 | 2240 | 2240 | 2240 | 2240 | 14 |
| 263 | 20240805 | 150800 | 1059971785 | 2240 | 2240 | 2240 | 2240 | 6 |
| 264 | 20240805 | 150700 | 1059958345 | 2240 | 2240 | 2240 | 2240 | 5 |
| 265 | 20240805 | 150600 | 1059947145 | 2240 | 2240 | 2240 | 2240 | 2 |
| 266 | 20240805 | 150500 | 1059942665 | 2240 | 2240 | 2240 | 2240 | 63 |
| 267 | 20240805 | 150400 | 1059801545 | 2240 | 2240 | 2240 | 2240 | 4 |
| 268 | 20240805 | 150300 | 1059792585 | 2240 | 2245 | 2245 | 2185 | 1003 |
| 269 | 20240805 | 150200 | 1057597885 | 2245 | 2225 | 2245 | 2225 | 2492 |
| 270 | 20240805 | 150100 | 1052033110 | 2225 | 2195 | 2230 | 2190 | 6421 |
| 271 | 20240805 | 150000 | 1037743940 | 2220 | 2220 | 2220 | 2220 | 8 |
| 272 | 20240805 | 145900 | 1037726180 | 2195 | 2200 | 2220 | 2180 | 1975 |
| 273 | 20240805 | 145800 | 1033405830 | 2220 | 2220 | 2220 | 2220 | 2 |
| 274 | 20240805 | 145700 | 1033401390 | 2200 | 2210 | 2225 | 2200 | 7844 |
| 275 | 20240805 | 145600 | 1016110350 | 2220 | 2210 | 2230 | 2205 | 12310 |
| 276 | 20240805 | 145500 | 988754080 | 2210 | 2250 | 2250 | 2210 | 28493 |
| 277 | 20240805 | 145400 | 925194660 | 2250 | 2250 | 2280 | 2250 | 6529 |
| 278 | 20240805 | 145300 | 910504380 | 2250 | 2255 | 2280 | 2250 | 2208 |
| 279 | 20240805 | 145200 | 905531645 | 2255 | 2255 | 2255 | 2255 | 4973 |
| 280 | 20240805 | 145100 | 894317530 | 2255 | 2260 | 2260 | 2255 | 3017 |
| 281 | 20240805 | 145000 | 887501110 | 2285 | 2270 | 2285 | 2260 | 4180 |
| 282 | 20240805 | 144900 | 878032495 | 2270 | 2265 | 2270 | 2260 | 541 |
| 283 | 20240805 | 144800 | 876807325 | 2265 | 2270 | 2270 | 2265 | 61 |
| 284 | 20240805 | 144700 | 876669005 | 2250 | 2260 | 2270 | 2250 | 5651 |
| 285 | 20240805 | 144600 | 863933440 | 2260 | 2260 | 2260 | 2255 | 4128 |
| 286 | 20240805 | 144500 | 854623450 | 2255 | 2260 | 2260 | 2255 | 1048 |
| 287 | 20240805 | 144400 | 852257560 | 2255 | 2270 | 2270 | 2255 | 1032 |
| 288 | 20240805 | 144300 | 849915145 | 2270 | 2270 | 2275 | 2270 | 243 |
| 289 | 20240805 | 144200 | 849363035 | 2270 | 2275 | 2275 | 2260 | 14030 |
| 290 | 20240805 | 144100 | 817535050 | 2275 | 2275 | 2275 | 2275 | 1092 |
| 291 | 20240805 | 144000 | 815050750 | 2285 | 2280 | 2285 | 2280 | 11 |
| 292 | 20240805 | 143900 | 815025665 | 2285 | 2285 | 2285 | 2285 | 2 |
| 293 | 20240805 | 143800 | 815021095 | 2275 | 2275 | 2275 | 2275 | 409 |
| 294 | 20240805 | 143700 | 814090620 | 2280 | 2290 | 2290 | 2280 | 7094 |
| 295 | 20240805 | 143600 | 797846300 | 2290 | 2290 | 2290 | 2290 | 780 |
| 296 | 20240805 | 143500 | 796060100 | 2295 | 2280 | 2295 | 2275 | 1711 |
| 297 | 20240805 | 143400 | 792153540 | 2290 | 2290 | 2290 | 2290 | 2 |
| 298 | 20240805 | 143300 | 792148960 | 2290 | 2290 | 2290 | 2285 | 51 |
| 299 | 20240805 | 143200 | 792032320 | 2290 | 2290 | 2290 | 2290 | 223 |
| 300 | 20240805 | 143100 | 791521650 | 2290 | 2275 | 2290 | 2275 | 1505 |
| 301 | 20240805 | 143000 | 788097695 | 2275 | 2275 | 2275 | 2275 | 1 |
| 302 | 20240805 | 142900 | 788095420 | 2275 | 2280 | 2280 | 2275 | 839 |
| 303 | 20240805 | 142800 | 786183910 | 2280 | 2280 | 2285 | 2280 | 2856 |
| 304 | 20240805 | 142700 | 779672225 | 2285 | 2280 | 2285 | 2280 | 3487 |
| 305 | 20240805 | 142600 | 771721815 | 2280 | 2285 | 2285 | 2280 | 7665 |
| 306 | 20240805 | 142500 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 307 | 20240805 | 142400 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 308 | 20240805 | 142300 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 309 | 20240805 | 142200 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 310 | 20240805 | 142100 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 311 | 20240805 | 142000 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 312 | 20240805 | 141900 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 313 | 20240805 | 141800 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 314 | 20240805 | 141700 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 315 | 20240805 | 141600 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 316 | 20240805 | 141500 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 317 | 20240805 | 141400 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 318 | 20240805 | 141300 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 319 | 20240805 | 141200 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 320 | 20240805 | 141100 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 321 | 20240805 | 141000 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 322 | 20240805 | 140900 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 323 | 20240805 | 140800 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 324 | 20240805 | 140700 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 325 | 20240805 | 140600 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 326 | 20240805 | 140500 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 327 | 20240805 | 140400 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 328 | 20240805 | 140300 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 329 | 20240805 | 140200 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 330 | 20240805 | 140100 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 331 | 20240805 | 140000 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 332 | 20240805 | 135900 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 333 | 20240805 | 135800 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 334 | 20240805 | 135700 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 335 | 20240805 | 135600 | 754216365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 336 | 20240805 | 135500 | 754216365 | 2290 | 2290 | 2290 | 2290 | 8143 |
| 337 | 20240805 | 135400 | 735568895 | 2285 | 2300 | 2300 | 2285 | 3800 |
| 338 | 20240805 | 135300 | 726879880 | 2305 | 2305 | 2305 | 2305 | 1 |
| 339 | 20240805 | 135200 | 726877575 | 2285 | 2290 | 2300 | 2285 | 988 |
| 340 | 20240805 | 135100 | 724611650 | 2285 | 2290 | 2290 | 2285 | 1234 |
| 341 | 20240805 | 135000 | 721789205 | 2290 | 2290 | 2290 | 2290 | 1453 |
| 342 | 20240805 | 134900 | 718461835 | 2305 | 2305 | 2305 | 2305 | 2 |
| 343 | 20240805 | 134800 | 718457225 | 2305 | 2305 | 2305 | 2305 | 0 |
| 344 | 20240805 | 134700 | 718457225 | 2305 | 2300 | 2305 | 2300 | 2286 |
| 345 | 20240805 | 134600 | 713189925 | 2305 | 2305 | 2305 | 2305 | 328 |
| 346 | 20240805 | 134500 | 712433885 | 2305 | 2305 | 2305 | 2305 | 0 |
| 347 | 20240805 | 134400 | 712433885 | 2305 | 2295 | 2305 | 2290 | 15178 |
| 348 | 20240805 | 134300 | 677675750 | 2290 | 2295 | 2295 | 2290 | 701 |
| 349 | 20240805 | 134200 | 676067955 | 2295 | 2290 | 2295 | 2290 | 101 |
| 350 | 20240805 | 134100 | 675836660 | 2285 | 2285 | 2285 | 2285 | 0 |
| 351 | 20240805 | 134000 | 675836660 | 2285 | 2285 | 2285 | 2285 | 838 |
| 352 | 20240805 | 133900 | 673921830 | 2280 | 2285 | 2285 | 2280 | 8206 |
| 353 | 20240805 | 133800 | 655205990 | 2285 | 2295 | 2305 | 2285 | 4401 |
| 354 | 20240805 | 133700 | 645085015 | 2285 | 2285 | 2290 | 2285 | 2056 |
| 355 | 20240805 | 133600 | 640386955 | 2285 | 2290 | 2290 | 2285 | 3572 |
| 356 | 20240805 | 133500 | 632219715 | 2295 | 2295 | 2295 | 2295 | 20 |
| 357 | 20240805 | 133400 | 632173815 | 2300 | 2295 | 2300 | 2290 | 3786 |
| 358 | 20240805 | 133300 | 623487535 | 2300 | 2300 | 2300 | 2300 | 0 |
| 359 | 20240805 | 133200 | 623487535 | 2300 | 2300 | 2300 | 2300 | 0 |
| 360 | 20240805 | 133100 | 623487535 | 2300 | 2300 | 2300 | 2300 | 0 |
| 361 | 20240805 | 133000 | 623487535 | 2300 | 2300 | 2300 | 2300 | 1 |
| 362 | 20240805 | 132900 | 623485235 | 2300 | 2300 | 2300 | 2300 | 1 |
| 363 | 20240805 | 132800 | 623482935 | 2295 | 2295 | 2295 | 2295 | 0 |
| 364 | 20240805 | 132700 | 623482935 | 2295 | 2295 | 2295 | 2295 | 3 |
| 365 | 20240805 | 132600 | 623476050 | 2295 | 2295 | 2295 | 2295 | 39 |
| 366 | 20240805 | 132500 | 623386545 | 2300 | 2300 | 2300 | 2300 | 904 |
| 367 | 20240805 | 132400 | 621307345 | 2300 | 2295 | 2300 | 2295 | 519 |
| 368 | 20240805 | 132300 | 620114260 | 2290 | 2310 | 2310 | 2290 | 12 |
| 369 | 20240805 | 132200 | 620086740 | 2290 | 2310 | 2310 | 2290 | 243 |
| 370 | 20240805 | 132100 | 619530030 | 2310 | 2300 | 2310 | 2300 | 3 |
| 371 | 20240805 | 132000 | 619523120 | 2310 | 2310 | 2310 | 2310 | 0 |
| 372 | 20240805 | 131900 | 619523120 | 2310 | 2310 | 2310 | 2310 | 2 |
| 373 | 20240805 | 131800 | 619518500 | 2310 | 2310 | 2310 | 2310 | 1 |
| 374 | 20240805 | 131700 | 619516190 | 2315 | 2300 | 2315 | 2300 | 158 |
| 375 | 20240805 | 131600 | 619152670 | 2300 | 2300 | 2300 | 2300 | 0 |
| 376 | 20240805 | 131500 | 619152670 | 2300 | 2290 | 2300 | 2290 | 1001 |
| 377 | 20240805 | 131400 | 616860370 | 2290 | 2295 | 2310 | 2290 | 477 |
| 378 | 20240805 | 131300 | 615766000 | 2290 | 2295 | 2315 | 2290 | 3085 |
| 379 | 20240805 | 131200 | 608690905 | 2315 | 2315 | 2315 | 2315 | 1 |
| 380 | 20240805 | 131100 | 608688590 | 2315 | 2315 | 2315 | 2315 | 1 |
| 381 | 20240805 | 131000 | 608686275 | 2300 | 2315 | 2315 | 2300 | 502 |
| 382 | 20240805 | 130900 | 607528645 | 2315 | 2315 | 2315 | 2315 | 2 |
| 383 | 20240805 | 130800 | 607524015 | 2315 | 2300 | 2315 | 2300 | 4075 |
| 384 | 20240805 | 130700 | 598151485 | 2320 | 2320 | 2320 | 2300 | 11607 |
| 385 | 20240805 | 130600 | 571454415 | 2320 | 2310 | 2320 | 2305 | 5502 |
| 386 | 20240805 | 130500 | 558771270 | 2320 | 2320 | 2320 | 2320 | 2 |
| 387 | 20240805 | 130400 | 558766630 | 2320 | 2320 | 2320 | 2320 | 0 |
| 388 | 20240805 | 130300 | 558766630 | 2320 | 2310 | 2320 | 2305 | 4605 |
| 389 | 20240805 | 130200 | 548150830 | 2310 | 2315 | 2320 | 2310 | 401 |
| 390 | 20240805 | 130100 | 547223770 | 2320 | 2320 | 2320 | 2320 | 0 |
| 391 | 20240805 | 130000 | 547223770 | 2320 | 2320 | 2320 | 2320 | 500 |
| 392 | 20240805 | 125900 | 546063770 | 2315 | 2315 | 2315 | 2315 | 500 |
| 393 | 20240805 | 125800 | 544906270 | 2315 | 2315 | 2315 | 2315 | 930 |
| 394 | 20240805 | 125700 | 542753320 | 2335 | 2335 | 2335 | 2335 | 124 |
| 395 | 20240805 | 125600 | 542463780 | 2335 | 2335 | 2335 | 2335 | 610 |
| 396 | 20240805 | 125500 | 541039430 | 2335 | 2335 | 2335 | 2335 | 300 |
| 397 | 20240805 | 125400 | 540338930 | 2335 | 2335 | 2335 | 2335 | 0 |
| 398 | 20240805 | 125300 | 540338930 | 2335 | 2320 | 2335 | 2320 | 16500 |
| 399 | 20240805 | 125200 | 501821325 | 2315 | 2335 | 2335 | 2310 | 2822 |
| 400 | 20240805 | 125100 | 495274835 | 2335 | 2335 | 2335 | 2330 | 601 |
| 401 | 20240805 | 125000 | 493872400 | 2320 | 2310 | 2320 | 2310 | 405 |
| 402 | 20240805 | 124900 | 492935450 | 2305 | 2325 | 2325 | 2305 | 6954 |
| 403 | 20240805 | 124800 | 476878525 | 2340 | 2340 | 2340 | 2340 | 0 |
| 404 | 20240805 | 124700 | 476878525 | 2340 | 2340 | 2340 | 2340 | 0 |
| 405 | 20240805 | 124600 | 476878525 | 2340 | 2340 | 2340 | 2340 | 0 |
| 406 | 20240805 | 124500 | 476878525 | 2340 | 2340 | 2340 | 2340 | 0 |
| 407 | 20240805 | 124400 | 476878525 | 2340 | 2340 | 2340 | 2340 | 400 |
| 408 | 20240805 | 124300 | 475942525 | 2345 | 2345 | 2345 | 2345 | 0 |
| 409 | 20240805 | 124200 | 475942525 | 2345 | 2340 | 2345 | 2340 | 5000 |
| 410 | 20240805 | 124100 | 464219025 | 2345 | 2345 | 2345 | 2345 | 0 |
| 411 | 20240805 | 124000 | 464219025 | 2345 | 2325 | 2345 | 2325 | 2099 |
| 412 | 20240805 | 123900 | 459298850 | 2345 | 2345 | 2345 | 2345 | 0 |
| 413 | 20240805 | 123800 | 459298850 | 2345 | 2315 | 2345 | 2300 | 3024 |
| 414 | 20240805 | 123700 | 452218980 | 2315 | 2330 | 2330 | 2300 | 6839 |
| 415 | 20240805 | 123600 | 436402865 | 2345 | 2345 | 2345 | 2330 | 1381 |
| 416 | 20240805 | 123500 | 433164495 | 2350 | 2330 | 2350 | 2305 | 9088 |
| 417 | 20240805 | 123400 | 411848310 | 2330 | 2310 | 2330 | 2310 | 2400 |
| 418 | 20240805 | 123300 | 406269280 | 2295 | 2295 | 2295 | 2295 | 0 |
| 419 | 20240805 | 123200 | 406269280 | 2295 | 2300 | 2300 | 2295 | 1200 |
| 420 | 20240805 | 123100 | 403513780 | 2300 | 2310 | 2310 | 2300 | 1254 |
| 421 | 20240805 | 123000 | 400629570 | 2310 | 2300 | 2310 | 2295 | 3100 |
| 422 | 20240805 | 122900 | 393493570 | 2310 | 2310 | 2310 | 2310 | 20 |
| 423 | 20240805 | 122800 | 393447370 | 2310 | 2310 | 2310 | 2310 | 0 |
| 424 | 20240805 | 122700 | 393447370 | 2310 | 2310 | 2310 | 2310 | 200 |
| 425 | 20240805 | 122600 | 392985370 | 2310 | 2310 | 2310 | 2310 | 20 |
| 426 | 20240805 | 122500 | 392939170 | 2310 | 2310 | 2310 | 2310 | 6 |
| 427 | 20240805 | 122400 | 392925310 | 2310 | 2310 | 2310 | 2310 | 300 |
| 428 | 20240805 | 122300 | 392232310 | 2310 | 2300 | 2310 | 2300 | 211 |
| 429 | 20240805 | 122200 | 391747000 | 2300 | 2300 | 2310 | 2300 | 441 |
| 430 | 20240805 | 122100 | 390732690 | 2300 | 2305 | 2305 | 2300 | 150 |
| 431 | 20240805 | 122000 | 390387680 | 2305 | 2305 | 2305 | 2305 | 49 |
| 432 | 20240805 | 121900 | 390274735 | 2300 | 2300 | 2300 | 2300 | 25 |
| 433 | 20240805 | 121800 | 390217235 | 2310 | 2310 | 2310 | 2310 | 121 |
| 434 | 20240805 | 121700 | 389937725 | 2315 | 2305 | 2315 | 2305 | 73 |
| 435 | 20240805 | 121600 | 389769450 | 2315 | 2300 | 2315 | 2300 | 1707 |
| 436 | 20240805 | 121500 | 385824430 | 2305 | 2300 | 2305 | 2285 | 1031 |
| 437 | 20240805 | 121400 | 383453220 | 2300 | 2330 | 2330 | 2250 | 22658 |
| 438 | 20240805 | 121300 | 331691785 | 2330 | 2330 | 2330 | 2330 | 0 |
| 439 | 20240805 | 121200 | 331691785 | 2330 | 2330 | 2330 | 2330 | 0 |
| 440 | 20240805 | 121100 | 331691785 | 2330 | 2330 | 2330 | 2330 | 10 |
| 441 | 20240805 | 121000 | 331668485 | 2330 | 2330 | 2330 | 2330 | 200 |
| 442 | 20240805 | 120900 | 331202485 | 2325 | 2335 | 2335 | 2325 | 24 |
| 443 | 20240805 | 120800 | 331146505 | 2335 | 2330 | 2335 | 2330 | 524 |
| 444 | 20240805 | 120700 | 329923085 | 2330 | 2330 | 2330 | 2330 | 602 |
| 445 | 20240805 | 120600 | 328520425 | 2325 | 2325 | 2325 | 2325 | 100 |
| 446 | 20240805 | 120500 | 328287925 | 2315 | 2325 | 2325 | 2315 | 94 |
| 447 | 20240805 | 120400 | 328070305 | 2315 | 2315 | 2315 | 2315 | 0 |
| 448 | 20240805 | 120300 | 328070305 | 2315 | 2315 | 2315 | 2315 | 199 |
| 449 | 20240805 | 120200 | 327609620 | 2325 | 2325 | 2325 | 2325 | 1 |
| 450 | 20240805 | 120100 | 327607295 | 2315 | 2315 | 2315 | 2315 | 6 |
| 451 | 20240805 | 120000 | 327593405 | 2315 | 2315 | 2315 | 2315 | 0 |
| 452 | 20240805 | 115900 | 327593405 | 2315 | 2315 | 2315 | 2315 | 1 |
| 453 | 20240805 | 115800 | 327591090 | 2310 | 2310 | 2310 | 2310 | 0 |
| 454 | 20240805 | 115700 | 327591090 | 2310 | 2315 | 2315 | 2310 | 1585 |
| 455 | 20240805 | 115600 | 323924225 | 2315 | 2315 | 2315 | 2315 | 18 |
| 456 | 20240805 | 115500 | 323882555 | 2315 | 2315 | 2315 | 2315 | 1 |
| 457 | 20240805 | 115400 | 323880240 | 2305 | 2305 | 2305 | 2305 | 1002 |
| 458 | 20240805 | 115300 | 321570630 | 2315 | 2315 | 2315 | 2315 | 0 |
| 459 | 20240805 | 115200 | 321570630 | 2315 | 2315 | 2315 | 2315 | 0 |
| 460 | 20240805 | 115100 | 321570630 | 2315 | 2315 | 2315 | 2315 | 86 |
| 461 | 20240805 | 115000 | 321371540 | 2310 | 2310 | 2310 | 2310 | 182 |
| 462 | 20240805 | 114900 | 320951120 | 2315 | 2315 | 2315 | 2315 | 0 |
| 463 | 20240805 | 114800 | 320951120 | 2315 | 2315 | 2315 | 2315 | 28 |
| 464 | 20240805 | 114700 | 320886300 | 2315 | 2320 | 2320 | 2315 | 38 |
| 465 | 20240805 | 114600 | 320798295 | 2320 | 2320 | 2320 | 2320 | 2 |
| 466 | 20240805 | 114500 | 320793655 | 2325 | 2320 | 2325 | 2300 | 9549 |
| 467 | 20240805 | 114400 | 298757455 | 2320 | 2345 | 2345 | 2320 | 4067 |
| 468 | 20240805 | 114300 | 289303670 | 2345 | 2345 | 2345 | 2345 | 0 |
| 469 | 20240805 | 114200 | 289303670 | 2345 | 2345 | 2345 | 2345 | 0 |
| 470 | 20240805 | 114100 | 289303670 | 2345 | 2345 | 2345 | 2345 | 0 |
| 471 | 20240805 | 114000 | 289303670 | 2345 | 2345 | 2345 | 2345 | 0 |
| 472 | 20240805 | 113900 | 289303670 | 2345 | 2345 | 2345 | 2345 | 1 |
| 473 | 20240805 | 113800 | 289301325 | 2350 | 2350 | 2350 | 2350 | 1 |
| 474 | 20240805 | 113700 | 289298975 | 2330 | 2340 | 2340 | 2330 | 4389 |
| 475 | 20240805 | 113600 | 279057350 | 2355 | 2355 | 2355 | 2355 | 0 |
| 476 | 20240805 | 113500 | 279057350 | 2355 | 2340 | 2355 | 2340 | 407 |
| 477 | 20240805 | 113400 | 278104855 | 2350 | 2350 | 2350 | 2350 | 279 |
| 478 | 20240805 | 113300 | 277449205 | 2335 | 2335 | 2335 | 2335 | 0 |
| 479 | 20240805 | 113200 | 277449205 | 2335 | 2335 | 2335 | 2335 | 0 |
| 480 | 20240805 | 113100 | 277449205 | 2335 | 2335 | 2335 | 2335 | 20 |
| 481 | 20240805 | 113000 | 277402505 | 2335 | 2335 | 2335 | 2335 | 1 |
| 482 | 20240805 | 112900 | 277400170 | 2355 | 2355 | 2355 | 2355 | 1 |
| 483 | 20240805 | 112800 | 277397815 | 2350 | 2350 | 2350 | 2350 | 300 |
| 484 | 20240805 | 112700 | 276692815 | 2355 | 2330 | 2355 | 2330 | 19 |
| 485 | 20240805 | 112600 | 276648520 | 2330 | 2350 | 2350 | 2330 | 1124 |
| 486 | 20240805 | 112500 | 274024330 | 2350 | 2350 | 2350 | 2350 | 0 |
| 487 | 20240805 | 112400 | 274024330 | 2350 | 2350 | 2350 | 2350 | 1 |
| 488 | 20240805 | 112300 | 274021980 | 2330 | 2335 | 2335 | 2330 | 550 |
| 489 | 20240805 | 112200 | 272739170 | 2330 | 2330 | 2330 | 2330 | 381 |
| 490 | 20240805 | 112100 | 271851440 | 2330 | 2335 | 2335 | 2330 | 2012 |
| 491 | 20240805 | 112000 | 267163085 | 2335 | 2335 | 2335 | 2335 | 300 |
| 492 | 20240805 | 111900 | 266462585 | 2335 | 2335 | 2335 | 2335 | 105 |
| 493 | 20240805 | 111800 | 266217410 | 2335 | 2335 | 2335 | 2335 | 198 |
| 494 | 20240805 | 111700 | 265755080 | 2335 | 2355 | 2355 | 2335 | 1310 |
| 495 | 20240805 | 111600 | 262694530 | 2340 | 2340 | 2340 | 2340 | 601 |
| 496 | 20240805 | 111500 | 261288190 | 2340 | 2340 | 2340 | 2340 | 0 |
| 497 | 20240805 | 111400 | 261288190 | 2340 | 2340 | 2340 | 2340 | 517 |
| 498 | 20240805 | 111300 | 260078410 | 2340 | 2345 | 2345 | 2340 | 400 |
| 499 | 20240805 | 111200 | 259141275 | 2345 | 2345 | 2345 | 2345 | 266 |
| 500 | 20240805 | 111100 | 258517505 | 2340 | 2340 | 2340 | 2340 | 0 |
| 501 | 20240805 | 111000 | 258517505 | 2340 | 2340 | 2345 | 2340 | 215 |
| 502 | 20240805 | 110900 | 258014380 | 2340 | 2340 | 2340 | 2340 | 1477 |
| 503 | 20240805 | 110800 | 254558200 | 2340 | 2340 | 2340 | 2340 | 0 |
| 504 | 20240805 | 110700 | 254558200 | 2340 | 2345 | 2345 | 2340 | 1193 |
| 505 | 20240805 | 110600 | 251761115 | 2345 | 2345 | 2345 | 2340 | 560 |
| 506 | 20240805 | 110500 | 250448210 | 2345 | 2345 | 2345 | 2345 | 11 |
| 507 | 20240805 | 110400 | 250422415 | 2355 | 2355 | 2355 | 2355 | 0 |
| 508 | 20240805 | 110300 | 250422415 | 2355 | 2355 | 2355 | 2355 | 0 |
| 509 | 20240805 | 110200 | 250422415 | 2355 | 2345 | 2355 | 2340 | 825 |
| 510 | 20240805 | 110100 | 248490805 | 2355 | 2355 | 2355 | 2355 | 108 |
| 511 | 20240805 | 110000 | 248236465 | 2355 | 2350 | 2355 | 2345 | 84 |
| 512 | 20240805 | 105900 | 248039425 | 2355 | 2355 | 2355 | 2355 | 0 |
| 513 | 20240805 | 105800 | 248039425 | 2355 | 2345 | 2355 | 2340 | 113 |
| 514 | 20240805 | 105700 | 247773670 | 2340 | 2340 | 2340 | 2340 | 0 |
| 515 | 20240805 | 105600 | 247773670 | 2340 | 2340 | 2340 | 2340 | 0 |
| 516 | 20240805 | 105500 | 247773670 | 2340 | 2340 | 2340 | 2340 | 22 |
| 517 | 20240805 | 105400 | 247722190 | 2350 | 2350 | 2350 | 2350 | 0 |
| 518 | 20240805 | 105300 | 247722190 | 2350 | 2350 | 2350 | 2350 | 0 |
| 519 | 20240805 | 105200 | 247722190 | 2350 | 2350 | 2350 | 2350 | 0 |
| 520 | 20240805 | 105100 | 247722190 | 2350 | 2345 | 2350 | 2345 | 500 |
| 521 | 20240805 | 105000 | 246547435 | 2335 | 2340 | 2340 | 2335 | 400 |
| 522 | 20240805 | 104900 | 245613140 | 2345 | 2345 | 2345 | 2345 | 1400 |
| 523 | 20240805 | 104800 | 242330140 | 2345 | 2345 | 2345 | 2345 | 0 |
| 524 | 20240805 | 104700 | 242330140 | 2345 | 2345 | 2345 | 2345 | 100 |
| 525 | 20240805 | 104600 | 242095640 | 2340 | 2340 | 2340 | 2340 | 0 |
| 526 | 20240805 | 104500 | 242095640 | 2340 | 2340 | 2340 | 2340 | 0 |
| 527 | 20240805 | 104400 | 242095640 | 2340 | 2340 | 2340 | 2340 | 0 |
| 528 | 20240805 | 104300 | 242095640 | 2340 | 2340 | 2340 | 2340 | 0 |
| 529 | 20240805 | 104200 | 242095640 | 2340 | 2340 | 2340 | 2340 | 37 |
| 530 | 20240805 | 104100 | 242009060 | 2350 | 2350 | 2350 | 2350 | 0 |
| 531 | 20240805 | 104000 | 242009060 | 2350 | 2350 | 2350 | 2350 | 3010 |
| 532 | 20240805 | 103900 | 234935560 | 2335 | 2335 | 2335 | 2335 | 100 |
| 533 | 20240805 | 103800 | 234702060 | 2335 | 2335 | 2335 | 2335 | 0 |
| 534 | 20240805 | 103700 | 234702060 | 2335 | 2335 | 2335 | 2335 | 450 |
| 535 | 20240805 | 103600 | 233651310 | 2335 | 2335 | 2335 | 2335 | 1 |
| 536 | 20240805 | 103500 | 233648975 | 2355 | 2355 | 2355 | 2355 | 501 |
| 537 | 20240805 | 103400 | 232469120 | 2355 | 2355 | 2355 | 2355 | 50 |
| 538 | 20240805 | 103300 | 232351370 | 2355 | 2355 | 2355 | 2355 | 0 |
| 539 | 20240805 | 103200 | 232351370 | 2355 | 2355 | 2355 | 2355 | 300 |
| 540 | 20240805 | 103100 | 231644870 | 2355 | 2340 | 2355 | 2340 | 100 |
| 541 | 20240805 | 103000 | 231410095 | 2340 | 2340 | 2340 | 2340 | 5 |
| 542 | 20240805 | 102900 | 231398395 | 2340 | 2340 | 2340 | 2340 | 100 |
| 543 | 20240805 | 102800 | 231164395 | 2340 | 2340 | 2340 | 2330 | 2452 |
| 544 | 20240805 | 102700 | 225447895 | 2340 | 2340 | 2340 | 2340 | 57 |
| 545 | 20240805 | 102600 | 225314515 | 2340 | 2340 | 2340 | 2340 | 100 |
| 546 | 20240805 | 102500 | 225080515 | 2325 | 2355 | 2355 | 2325 | 4006 |
| 547 | 20240805 | 102400 | 215721990 | 2355 | 2355 | 2355 | 2355 | 600 |
| 548 | 20240805 | 102300 | 214308990 | 2355 | 2355 | 2355 | 2355 | 0 |
| 549 | 20240805 | 102200 | 214308990 | 2355 | 2355 | 2355 | 2355 | 4 |
| 550 | 20240805 | 102100 | 214299570 | 2355 | 2355 | 2355 | 2355 | 34 |
| 551 | 20240805 | 102000 | 214219500 | 2355 | 2350 | 2355 | 2350 | 712 |
| 552 | 20240805 | 101900 | 212543800 | 2355 | 2340 | 2355 | 2335 | 550 |
| 553 | 20240805 | 101800 | 211258855 | 2355 | 2355 | 2355 | 2355 | 42 |
| 554 | 20240805 | 101700 | 211159945 | 2340 | 2340 | 2340 | 2340 | 200 |
| 555 | 20240805 | 101600 | 210691945 | 2340 | 2340 | 2340 | 2340 | 300 |
| 556 | 20240805 | 101500 | 209989945 | 2340 | 2360 | 2360 | 2340 | 1300 |
| 557 | 20240805 | 101400 | 206927945 | 2360 | 2350 | 2360 | 2350 | 3002 |
| 558 | 20240805 | 101300 | 199843685 | 2345 | 2345 | 2345 | 2345 | 20 |
| 559 | 20240805 | 101200 | 199796785 | 2345 | 2345 | 2345 | 2345 | 200 |
| 560 | 20240805 | 101100 | 199327785 | 2335 | 2355 | 2360 | 2335 | 4000 |
| 561 | 20240805 | 101000 | 189937125 | 2345 | 2375 | 2375 | 2320 | 14133 |
| 562 | 20240805 | 100900 | 156975745 | 2375 | 2375 | 2375 | 2375 | 401 |
| 563 | 20240805 | 100800 | 156023370 | 2375 | 2365 | 2375 | 2365 | 3 |
| 564 | 20240805 | 100700 | 156016255 | 2375 | 2375 | 2375 | 2375 | 0 |
| 565 | 20240805 | 100600 | 156016255 | 2375 | 2375 | 2375 | 2375 | 305 |
| 566 | 20240805 | 100500 | 155291880 | 2360 | 2365 | 2365 | 2360 | 107 |
| 567 | 20240805 | 100400 | 155039325 | 2380 | 2380 | 2380 | 2380 | 1 |
| 568 | 20240805 | 100300 | 155036945 | 2380 | 2380 | 2380 | 2375 | 50 |
| 569 | 20240805 | 100200 | 154917950 | 2380 | 2380 | 2380 | 2380 | 1 |
| 570 | 20240805 | 100100 | 154915570 | 2385 | 2365 | 2385 | 2355 | 439 |
| 571 | 20240805 | 100000 | 153876620 | 2370 | 2370 | 2370 | 2370 | 195 |
| 572 | 20240805 | 095900 | 153414470 | 2385 | 2385 | 2385 | 2385 | 800 |
| 573 | 20240805 | 095800 | 151506470 | 2385 | 2375 | 2385 | 2375 | 200 |
| 574 | 20240805 | 095700 | 151030870 | 2365 | 2370 | 2370 | 2365 | 60 |
| 575 | 20240805 | 095600 | 150888820 | 2365 | 2365 | 2365 | 2365 | 0 |
| 576 | 20240805 | 095500 | 150888820 | 2365 | 2375 | 2375 | 2365 | 99 |
| 577 | 20240805 | 095400 | 150654675 | 2365 | 2370 | 2370 | 2365 | 416 |
| 578 | 20240805 | 095300 | 149670170 | 2370 | 2360 | 2370 | 2360 | 50 |
| 579 | 20240805 | 095200 | 149551760 | 2340 | 2350 | 2350 | 2340 | 1769 |
| 580 | 20240805 | 095100 | 145400755 | 2350 | 2355 | 2365 | 2350 | 2223 |
| 581 | 20240805 | 095000 | 140164485 | 2365 | 2365 | 2365 | 2365 | 0 |
| 582 | 20240805 | 094900 | 140164485 | 2365 | 2365 | 2365 | 2365 | 10 |
| 583 | 20240805 | 094800 | 140140835 | 2365 | 2365 | 2365 | 2360 | 1159 |
| 584 | 20240805 | 094700 | 137403595 | 2365 | 2365 | 2365 | 2365 | 764 |
| 585 | 20240805 | 094600 | 135596735 | 2365 | 2365 | 2365 | 2365 | 0 |
| 586 | 20240805 | 094500 | 135596735 | 2365 | 2365 | 2365 | 2365 | 2322 |
| 587 | 20240805 | 094400 | 130105205 | 2365 | 2365 | 2365 | 2365 | 243 |
| 588 | 20240805 | 094300 | 129530510 | 2365 | 2375 | 2375 | 2365 | 2197 |
| 589 | 20240805 | 094200 | 124332115 | 2380 | 2380 | 2380 | 2380 | 1200 |
| 590 | 20240805 | 094100 | 121476115 | 2380 | 2380 | 2380 | 2380 | 220 |
| 591 | 20240805 | 094000 | 120952515 | 2380 | 2365 | 2380 | 2365 | 501 |
| 592 | 20240805 | 093900 | 119760150 | 2380 | 2380 | 2380 | 2380 | 0 |
| 593 | 20240805 | 093800 | 119760150 | 2380 | 2380 | 2380 | 2380 | 0 |
| 594 | 20240805 | 093700 | 119760150 | 2380 | 2380 | 2380 | 2380 | 0 |
| 595 | 20240805 | 093600 | 119760150 | 2380 | 2365 | 2380 | 2365 | 21 |
| 596 | 20240805 | 093500 | 119710470 | 2365 | 2365 | 2365 | 2365 | 60 |
| 597 | 20240805 | 093400 | 119568570 | 2380 | 2380 | 2380 | 2380 | 0 |
| 598 | 20240805 | 093300 | 119568570 | 2380 | 2380 | 2380 | 2380 | 246 |
| 599 | 20240805 | 093200 | 118983090 | 2380 | 2380 | 2380 | 2365 | 4 |
| 600 | 20240805 | 093100 | 118973585 | 2365 | 2380 | 2380 | 2365 | 528 |
| 601 | 20240805 | 093000 | 117718175 | 2375 | 2370 | 2375 | 2370 | 910 |
| 602 | 20240805 | 092900 | 115556975 | 2380 | 2380 | 2380 | 2380 | 21 |
| 603 | 20240805 | 092800 | 115506995 | 2380 | 2375 | 2380 | 2375 | 518 |
| 604 | 20240805 | 092700 | 114276495 | 2370 | 2350 | 2370 | 2350 | 238 |
| 605 | 20240805 | 092600 | 113712855 | 2350 | 2370 | 2370 | 2350 | 1100 |
| 606 | 20240805 | 092500 | 111107855 | 2370 | 2370 | 2370 | 2345 | 993 |
| 607 | 20240805 | 092400 | 108772845 | 2375 | 2355 | 2375 | 2340 | 1093 |
| 608 | 20240805 | 092300 | 106208515 | 2375 | 2365 | 2375 | 2365 | 2613 |
| 609 | 20240805 | 092200 | 100007650 | 2370 | 2350 | 2370 | 2350 | 2350 |
| 610 | 20240805 | 092100 | 94465995 | 2355 | 2350 | 2355 | 2350 | 1000 |
| 611 | 20240805 | 092000 | 92113990 | 2350 | 2335 | 2350 | 2330 | 1488 |
| 612 | 20240805 | 091900 | 88639810 | 2350 | 2335 | 2350 | 2335 | 51 |
| 613 | 20240805 | 091800 | 88520710 | 2350 | 2350 | 2350 | 2350 | 15392 |
| 614 | 20240805 | 091700 | 52349510 | 2330 | 2340 | 2350 | 2330 | 6933 |
| 615 | 20240805 | 091600 | 36069750 | 2350 | 2350 | 2350 | 2350 | 202 |
| 616 | 20240805 | 091500 | 35595050 | 2345 | 2330 | 2345 | 2330 | 1069 |
| 617 | 20240805 | 091400 | 33099565 | 2335 | 2335 | 2335 | 2335 | 70 |
| 618 | 20240805 | 091300 | 32936115 | 2330 | 2345 | 2345 | 2330 | 77 |
| 619 | 20240805 | 091200 | 32756390 | 2330 | 2340 | 2345 | 2330 | 468 |
| 620 | 20240805 | 091100 | 31665880 | 2360 | 2360 | 2360 | 2335 | 1046 |
| 621 | 20240805 | 091000 | 29218415 | 2360 | 2360 | 2360 | 2360 | 24 |
| 622 | 20240805 | 090900 | 29161775 | 2360 | 2335 | 2360 | 2335 | 213 |
| 623 | 20240805 | 090800 | 28664155 | 2335 | 2355 | 2375 | 2335 | 609 |
| 624 | 20240805 | 090700 | 27237020 | 2355 | 2355 | 2355 | 2355 | 230 |
| 625 | 20240805 | 090600 | 26695370 | 2360 | 2370 | 2380 | 2360 | 214 |
| 626 | 20240805 | 090500 | 26188545 | 2375 | 2360 | 2375 | 2355 | 1046 |
| 627 | 20240805 | 090400 | 23705080 | 2375 | 2375 | 2375 | 2375 | 1307 |
| 628 | 20240805 | 090300 | 20600955 | 2375 | 2350 | 2375 | 2330 | 3026 |
| 629 | 20240805 | 090200 | 13483180 | 2350 | 2345 | 2365 | 2345 | 1479 |
| 630 | 20240805 | 090100 | 9992750 | 2355 | 2370 | 2375 | 2350 | 2113 |
| 631 | 20240805 | 090000 | 5017275 | 2375 | 2350 | 2375 | 2350 | 2131 |