28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 184000 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 15174 |
| 3 | 20240805 | 183900 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 4 | 20240805 | 183800 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 5 | 20240805 | 183700 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 6 | 20240805 | 183600 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 7 | 20240805 | 183500 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 8 | 20240805 | 183400 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 9 | 20240805 | 183300 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 10 | 20240805 | 183200 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 11 | 20240805 | 183100 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 12 | 20240805 | 183000 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 13 | 20240805 | 182900 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 14 | 20240805 | 182800 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 15 | 20240805 | 182700 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 16 | 20240805 | 182600 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 17 | 20240805 | 182500 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 18 | 20240805 | 182400 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 19 | 20240805 | 182300 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 20 | 20240805 | 182200 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 21 | 20240805 | 182100 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 22 | 20240805 | 182000 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 23 | 20240805 | 181900 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 24 | 20240805 | 181800 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 25 | 20240805 | 181700 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 26 | 20240805 | 181600 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 27 | 20240805 | 181500 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 28 | 20240805 | 181400 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 29 | 20240805 | 181300 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 30 | 20240805 | 181200 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 31 | 20240805 | 181100 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 32 | 20240805 | 181000 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 15174 |
| 33 | 20240805 | 180900 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 34 | 20240805 | 180800 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 35 | 20240805 | 180700 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 36 | 20240805 | 180600 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 37 | 20240805 | 180500 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 38 | 20240805 | 180400 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 39 | 20240805 | 180300 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 40 | 20240805 | 180200 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 41 | 20240805 | 180100 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 42 | 20240805 | 180000 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 43 | 20240805 | 175900 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 44 | 20240805 | 175800 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 45 | 20240805 | 175700 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 46 | 20240805 | 175600 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 47 | 20240805 | 175500 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 48 | 20240805 | 175400 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 49 | 20240805 | 175300 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 50 | 20240805 | 175200 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 51 | 20240805 | 175100 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 52 | 20240805 | 175000 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 53 | 20240805 | 174900 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 54 | 20240805 | 174800 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 55 | 20240805 | 174700 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 56 | 20240805 | 174600 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 57 | 20240805 | 174500 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 58 | 20240805 | 174400 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 59 | 20240805 | 174300 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 60 | 20240805 | 174200 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 61 | 20240805 | 174100 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 62 | 20240805 | 174000 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 15174 |
| 63 | 20240805 | 173900 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 64 | 20240805 | 173800 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 65 | 20240805 | 173700 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 66 | 20240805 | 173600 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 67 | 20240805 | 173500 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 68 | 20240805 | 173400 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 69 | 20240805 | 173300 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 70 | 20240805 | 173200 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 71 | 20240805 | 173100 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 72 | 20240805 | 173000 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 73 | 20240805 | 172900 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 74 | 20240805 | 172800 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 75 | 20240805 | 172700 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 76 | 20240805 | 172600 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 77 | 20240805 | 172500 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 78 | 20240805 | 172400 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 79 | 20240805 | 172300 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 80 | 20240805 | 172200 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 81 | 20240805 | 172100 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 82 | 20240805 | 172000 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 83 | 20240805 | 171900 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 84 | 20240805 | 171800 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 85 | 20240805 | 171700 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 86 | 20240805 | 171600 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 87 | 20240805 | 171500 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 88 | 20240805 | 171400 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 89 | 20240805 | 171300 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 90 | 20240805 | 171200 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 91 | 20240805 | 171100 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 92 | 20240805 | 171000 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 15174 |
| 93 | 20240805 | 170900 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 94 | 20240805 | 170800 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 95 | 20240805 | 170700 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 96 | 20240805 | 170600 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 97 | 20240805 | 170500 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 98 | 20240805 | 170400 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 99 | 20240805 | 170300 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 100 | 20240805 | 170200 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 101 | 20240805 | 170100 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 102 | 20240805 | 170000 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 103 | 20240805 | 165900 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 104 | 20240805 | 165800 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 105 | 20240805 | 165700 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 106 | 20240805 | 165600 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 107 | 20240805 | 165500 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 108 | 20240805 | 165400 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 109 | 20240805 | 165300 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 110 | 20240805 | 165200 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 111 | 20240805 | 165100 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 112 | 20240805 | 165000 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 113 | 20240805 | 164900 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 114 | 20240805 | 164800 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 115 | 20240805 | 164700 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 116 | 20240805 | 164600 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 117 | 20240805 | 164500 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 118 | 20240805 | 164400 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 119 | 20240805 | 164300 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 120 | 20240805 | 164200 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 121 | 20240805 | 164100 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 122 | 20240805 | 164000 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 15174 |
| 123 | 20240805 | 163900 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 124 | 20240805 | 163800 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 125 | 20240805 | 163700 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 126 | 20240805 | 163600 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 127 | 20240805 | 163500 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 128 | 20240805 | 163400 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 129 | 20240805 | 163300 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 130 | 20240805 | 163200 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 131 | 20240805 | 163100 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 132 | 20240805 | 163000 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 133 | 20240805 | 162900 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 134 | 20240805 | 162800 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 135 | 20240805 | 162700 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 136 | 20240805 | 162600 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 137 | 20240805 | 162500 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 138 | 20240805 | 162400 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 139 | 20240805 | 162300 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 140 | 20240805 | 162200 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 141 | 20240805 | 162100 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 142 | 20240805 | 162000 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 143 | 20240805 | 161900 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 144 | 20240805 | 161800 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 145 | 20240805 | 161700 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 146 | 20240805 | 161600 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 147 | 20240805 | 161500 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 148 | 20240805 | 161400 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 149 | 20240805 | 161300 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 150 | 20240805 | 161200 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 151 | 20240805 | 161100 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 152 | 20240805 | 161000 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 15174 |
| 153 | 20240805 | 160900 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 154 | 20240805 | 160800 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 155 | 20240805 | 160700 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 156 | 20240805 | 160600 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 157 | 20240805 | 160500 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 158 | 20240805 | 160400 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 159 | 20240805 | 160300 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 160 | 20240805 | 160200 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 161 | 20240805 | 160100 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 162 | 20240805 | 160000 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 163 | 20240805 | 155900 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 164 | 20240805 | 155800 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 165 | 20240805 | 155700 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 166 | 20240805 | 155600 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 167 | 20240805 | 155500 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 168 | 20240805 | 155400 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 169 | 20240805 | 155300 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 170 | 20240805 | 155200 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 171 | 20240805 | 155100 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 172 | 20240805 | 155000 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 173 | 20240805 | 154900 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 174 | 20240805 | 154800 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 175 | 20240805 | 154700 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 176 | 20240805 | 154600 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 177 | 20240805 | 154500 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 178 | 20240805 | 154400 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 179 | 20240805 | 154300 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 180 | 20240805 | 154200 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 181 | 20240805 | 154100 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 182 | 20240805 | 154000 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 15174 |
| 183 | 20240805 | 153900 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 184 | 20240805 | 153800 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 185 | 20240805 | 153700 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 186 | 20240805 | 153600 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 187 | 20240805 | 153500 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 188 | 20240805 | 153400 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 189 | 20240805 | 153300 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 190 | 20240805 | 153200 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 191 | 20240805 | 153100 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 0 |
| 192 | 20240805 | 153000 | 1958614565 | 2240 | 2240 | 2240 | 2240 | 15174 |
| 193 | 20240805 | 152900 | 1924624805 | 2260 | 2260 | 2260 | 2260 | 0 |
| 194 | 20240805 | 152800 | 1924624805 | 2260 | 2260 | 2260 | 2260 | 0 |
| 195 | 20240805 | 152700 | 1924624805 | 2260 | 2260 | 2260 | 2260 | 0 |
| 196 | 20240805 | 152600 | 1924624805 | 2260 | 2260 | 2260 | 2260 | 0 |
| 197 | 20240805 | 152500 | 1924624805 | 2260 | 2260 | 2260 | 2260 | 0 |
| 198 | 20240805 | 152400 | 1924624805 | 2260 | 2260 | 2260 | 2260 | 0 |
| 199 | 20240805 | 152300 | 1924624805 | 2260 | 2260 | 2260 | 2260 | 0 |
| 200 | 20240805 | 152200 | 1924624805 | 2260 | 2260 | 2260 | 2260 | 0 |
| 201 | 20240805 | 152100 | 1924624805 | 2260 | 2260 | 2260 | 2260 | 0 |
| 202 | 20240805 | 152000 | 1924624805 | 2260 | 2260 | 2260 | 2260 | 0 |
| 203 | 20240805 | 151900 | 1924624805 | 2260 | 2250 | 2260 | 2250 | 721 |
| 204 | 20240805 | 151800 | 1922999455 | 2250 | 2250 | 2250 | 2250 | 11 |
| 205 | 20240805 | 151700 | 1922974705 | 2265 | 2260 | 2265 | 2260 | 501 |
| 206 | 20240805 | 151600 | 1921839985 | 2245 | 2235 | 2260 | 2235 | 6163 |
| 207 | 20240805 | 151500 | 1907985335 | 2245 | 2245 | 2245 | 2245 | 9 |
| 208 | 20240805 | 151400 | 1907965130 | 2240 | 2230 | 2240 | 2230 | 2964 |
| 209 | 20240805 | 151300 | 1901333090 | 2230 | 2230 | 2230 | 2230 | 651 |
| 210 | 20240805 | 151200 | 1899881360 | 2205 | 2210 | 2210 | 2205 | 8181 |
| 211 | 20240805 | 151100 | 1881822445 | 2210 | 2195 | 2210 | 2195 | 1372 |
| 212 | 20240805 | 151000 | 1878810735 | 2205 | 2210 | 2210 | 2200 | 2867 |
| 213 | 20240805 | 150900 | 1872492000 | 2210 | 2215 | 2230 | 2210 | 3360 |
| 214 | 20240805 | 150800 | 1865056980 | 2230 | 2225 | 2235 | 2215 | 14350 |
| 215 | 20240805 | 150700 | 1833086240 | 2225 | 2220 | 2225 | 2220 | 640 |
| 216 | 20240805 | 150600 | 1831665185 | 2225 | 2230 | 2230 | 2225 | 1058 |
| 217 | 20240805 | 150500 | 1829308345 | 2230 | 2230 | 2230 | 2205 | 1148 |
| 218 | 20240805 | 150400 | 1826759945 | 2230 | 2205 | 2230 | 2205 | 3468 |
| 219 | 20240805 | 150300 | 1819101355 | 2205 | 2230 | 2230 | 2205 | 4122 |
| 220 | 20240805 | 150200 | 1809928470 | 2230 | 2230 | 2240 | 2230 | 1048 |
| 221 | 20240805 | 150100 | 1807591420 | 2230 | 2230 | 2230 | 2230 | 483 |
| 222 | 20240805 | 150000 | 1806514330 | 2230 | 2220 | 2230 | 2190 | 4178 |
| 223 | 20240805 | 145900 | 1797206790 | 2220 | 2220 | 2220 | 2190 | 2588 |
| 224 | 20240805 | 145800 | 1791465135 | 2225 | 2200 | 2225 | 2165 | 15058 |
| 225 | 20240805 | 145700 | 1758761510 | 2210 | 2180 | 2210 | 2180 | 4236 |
| 226 | 20240805 | 145600 | 1749467400 | 2180 | 2145 | 2180 | 2145 | 1042 |
| 227 | 20240805 | 145500 | 1747213935 | 2165 | 2140 | 2165 | 2140 | 988 |
| 228 | 20240805 | 145400 | 1745083150 | 2140 | 2185 | 2185 | 2140 | 13566 |
| 229 | 20240805 | 145300 | 1715832780 | 2185 | 2170 | 2185 | 2160 | 11334 |
| 230 | 20240805 | 145200 | 1691098190 | 2170 | 2180 | 2190 | 2170 | 7414 |
| 231 | 20240805 | 145100 | 1674945245 | 2180 | 2180 | 2200 | 2180 | 11981 |
| 232 | 20240805 | 145000 | 1648813740 | 2180 | 2200 | 2200 | 2180 | 32707 |
| 233 | 20240805 | 144900 | 1577080315 | 2200 | 2220 | 2220 | 2200 | 27933 |
| 234 | 20240805 | 144800 | 1515535525 | 2225 | 2230 | 2230 | 2215 | 13079 |
| 235 | 20240805 | 144700 | 1486508270 | 2245 | 2240 | 2245 | 2230 | 5739 |
| 236 | 20240805 | 144600 | 1473700340 | 2240 | 2240 | 2240 | 2230 | 1414 |
| 237 | 20240805 | 144500 | 1470542490 | 2240 | 2230 | 2240 | 2230 | 9260 |
| 238 | 20240805 | 144400 | 1449854400 | 2225 | 2230 | 2230 | 2225 | 13059 |
| 239 | 20240805 | 144300 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 240 | 20240805 | 144200 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 241 | 20240805 | 144100 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 242 | 20240805 | 144000 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 243 | 20240805 | 143900 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 244 | 20240805 | 143800 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 245 | 20240805 | 143700 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 246 | 20240805 | 143600 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 247 | 20240805 | 143500 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 248 | 20240805 | 143400 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 249 | 20240805 | 143300 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 250 | 20240805 | 143200 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 251 | 20240805 | 143100 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 252 | 20240805 | 143000 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 253 | 20240805 | 142900 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 254 | 20240805 | 142800 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 255 | 20240805 | 142700 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 256 | 20240805 | 142600 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 257 | 20240805 | 142500 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 258 | 20240805 | 142400 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 259 | 20240805 | 142300 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 260 | 20240805 | 142200 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 261 | 20240805 | 142100 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 262 | 20240805 | 142000 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 263 | 20240805 | 141900 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 264 | 20240805 | 141800 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 265 | 20240805 | 141700 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 266 | 20240805 | 141600 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 267 | 20240805 | 141500 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 268 | 20240805 | 141400 | 1420732840 | 2245 | 2245 | 2245 | 2245 | 0 |
| 269 | 20240805 | 141300 | 1420732840 | 2245 | 2240 | 2245 | 2235 | 2813 |
| 270 | 20240805 | 141200 | 1414429065 | 2245 | 2245 | 2245 | 2245 | 0 |
| 271 | 20240805 | 141100 | 1414429065 | 2245 | 2230 | 2245 | 2230 | 161 |
| 272 | 20240805 | 141000 | 1414070020 | 2235 | 2235 | 2235 | 2235 | 1902 |
| 273 | 20240805 | 140900 | 1409819050 | 2235 | 2235 | 2235 | 2235 | 550 |
| 274 | 20240805 | 140800 | 1408589800 | 2235 | 2240 | 2240 | 2235 | 3445 |
| 275 | 20240805 | 140700 | 1400888500 | 2245 | 2245 | 2245 | 2245 | 30 |
| 276 | 20240805 | 140600 | 1400821150 | 2245 | 2245 | 2245 | 2235 | 32 |
| 277 | 20240805 | 140500 | 1400749610 | 2230 | 2235 | 2235 | 2230 | 3143 |
| 278 | 20240805 | 140400 | 1393725670 | 2245 | 2245 | 2245 | 2245 | 20 |
| 279 | 20240805 | 140300 | 1393680770 | 2245 | 2235 | 2245 | 2235 | 3 |
| 280 | 20240805 | 140200 | 1393674045 | 2245 | 2245 | 2245 | 2245 | 5 |
| 281 | 20240805 | 140100 | 1393662820 | 2245 | 2240 | 2245 | 2230 | 20056 |
| 282 | 20240805 | 140000 | 1348888295 | 2245 | 2245 | 2245 | 2240 | 1016 |
| 283 | 20240805 | 135900 | 1346612380 | 2250 | 2245 | 2250 | 2245 | 41 |
| 284 | 20240805 | 135800 | 1346520330 | 2250 | 2245 | 2250 | 2240 | 9984 |
| 285 | 20240805 | 135700 | 1324141160 | 2250 | 2250 | 2250 | 2240 | 1314 |
| 286 | 20240805 | 135600 | 1321189670 | 2250 | 2250 | 2250 | 2250 | 443 |
| 287 | 20240805 | 135500 | 1320192920 | 2250 | 2245 | 2250 | 2245 | 107 |
| 288 | 20240805 | 135400 | 1319952700 | 2250 | 2250 | 2250 | 2250 | 2011 |
| 289 | 20240805 | 135300 | 1315427950 | 2250 | 2250 | 2250 | 2250 | 7 |
| 290 | 20240805 | 135200 | 1315412200 | 2250 | 2250 | 2250 | 2250 | 4001 |
| 291 | 20240805 | 135100 | 1306409950 | 2250 | 2250 | 2250 | 2250 | 200 |
| 292 | 20240805 | 135000 | 1305959950 | 2240 | 2250 | 2250 | 2240 | 1600 |
| 293 | 20240805 | 134900 | 1302374950 | 2250 | 2250 | 2250 | 2250 | 101 |
| 294 | 20240805 | 134800 | 1302147700 | 2240 | 2250 | 2250 | 2240 | 814 |
| 295 | 20240805 | 134700 | 1300316470 | 2250 | 2250 | 2250 | 2250 | 202 |
| 296 | 20240805 | 134600 | 1299861970 | 2250 | 2240 | 2250 | 2240 | 65 |
| 297 | 20240805 | 134500 | 1299716350 | 2240 | 2240 | 2240 | 2240 | 601 |
| 298 | 20240805 | 134400 | 1298370110 | 2250 | 2250 | 2250 | 2250 | 300 |
| 299 | 20240805 | 134300 | 1297695110 | 2250 | 2260 | 2260 | 2240 | 1202 |
| 300 | 20240805 | 134200 | 1294998470 | 2260 | 2250 | 2260 | 2250 | 10 |
| 301 | 20240805 | 134100 | 1294975960 | 2260 | 2260 | 2260 | 2260 | 0 |
| 302 | 20240805 | 134000 | 1294975960 | 2260 | 2255 | 2260 | 2255 | 5167 |
| 303 | 20240805 | 133900 | 1283324365 | 2255 | 2260 | 2260 | 2255 | 1100 |
| 304 | 20240805 | 133800 | 1280840865 | 2255 | 2260 | 2260 | 2255 | 315 |
| 305 | 20240805 | 133700 | 1280129025 | 2255 | 2255 | 2255 | 2255 | 813 |
| 306 | 20240805 | 133600 | 1278295710 | 2260 | 2260 | 2260 | 2255 | 1280 |
| 307 | 20240805 | 133500 | 1275402915 | 2265 | 2260 | 2265 | 2255 | 15185 |
| 308 | 20240805 | 133400 | 1241085310 | 2255 | 2255 | 2260 | 2255 | 601 |
| 309 | 20240805 | 133300 | 1239730050 | 2260 | 2260 | 2260 | 2260 | 0 |
| 310 | 20240805 | 133200 | 1239730050 | 2260 | 2255 | 2260 | 2250 | 1834 |
| 311 | 20240805 | 133100 | 1235594830 | 2255 | 2250 | 2255 | 2240 | 103 |
| 312 | 20240805 | 133000 | 1235362920 | 2250 | 2250 | 2250 | 2250 | 0 |
| 313 | 20240805 | 132900 | 1235362920 | 2250 | 2255 | 2255 | 2250 | 2160 |
| 314 | 20240805 | 132800 | 1230502915 | 2250 | 2250 | 2250 | 2245 | 3023 |
| 315 | 20240805 | 132700 | 1223711165 | 2255 | 2250 | 2255 | 2245 | 910 |
| 316 | 20240805 | 132600 | 1221663745 | 2250 | 2250 | 2250 | 2250 | 2753 |
| 317 | 20240805 | 132500 | 1215469495 | 2255 | 2255 | 2255 | 2255 | 126 |
| 318 | 20240805 | 132400 | 1215185365 | 2250 | 2255 | 2255 | 2250 | 80 |
| 319 | 20240805 | 132300 | 1215005215 | 2255 | 2255 | 2255 | 2255 | 136 |
| 320 | 20240805 | 132200 | 1214698535 | 2255 | 2255 | 2255 | 2250 | 819 |
| 321 | 20240805 | 132100 | 1212852690 | 2245 | 2250 | 2250 | 2245 | 6001 |
| 322 | 20240805 | 132000 | 1199350445 | 2250 | 2255 | 2255 | 2250 | 455 |
| 323 | 20240805 | 131900 | 1198326070 | 2260 | 2260 | 2260 | 2260 | 95 |
| 324 | 20240805 | 131800 | 1198111370 | 2260 | 2255 | 2260 | 2255 | 1081 |
| 325 | 20240805 | 131700 | 1195669310 | 2260 | 2260 | 2260 | 2260 | 51 |
| 326 | 20240805 | 131600 | 1195554050 | 2250 | 2250 | 2250 | 2250 | 0 |
| 327 | 20240805 | 131500 | 1195554050 | 2250 | 2260 | 2260 | 2250 | 4 |
| 328 | 20240805 | 131400 | 1195545030 | 2260 | 2260 | 2260 | 2260 | 112 |
| 329 | 20240805 | 131300 | 1195291910 | 2260 | 2260 | 2260 | 2260 | 10 |
| 330 | 20240805 | 131200 | 1195269310 | 2240 | 2245 | 2245 | 2240 | 5 |
| 331 | 20240805 | 131100 | 1195258100 | 2240 | 2240 | 2240 | 2240 | 60 |
| 332 | 20240805 | 131000 | 1195123700 | 2255 | 2255 | 2255 | 2255 | 200 |
| 333 | 20240805 | 130900 | 1194672700 | 2255 | 2245 | 2255 | 2245 | 1535 |
| 334 | 20240805 | 130800 | 1191219960 | 2250 | 2240 | 2250 | 2240 | 813 |
| 335 | 20240805 | 130700 | 1189398830 | 2250 | 2250 | 2250 | 2250 | 1 |
| 336 | 20240805 | 130600 | 1189396580 | 2235 | 2235 | 2245 | 2235 | 4379 |
| 337 | 20240805 | 130500 | 1179587710 | 2240 | 2240 | 2240 | 2235 | 15854 |
| 338 | 20240805 | 130400 | 1144080080 | 2240 | 2240 | 2240 | 2240 | 1482 |
| 339 | 20240805 | 130300 | 1140760400 | 2235 | 2245 | 2245 | 2235 | 751 |
| 340 | 20240805 | 130200 | 1139081840 | 2250 | 2245 | 2250 | 2235 | 12311 |
| 341 | 20240805 | 130100 | 1111498325 | 2245 | 2245 | 2245 | 2245 | 31 |
| 342 | 20240805 | 130000 | 1111428730 | 2255 | 2255 | 2255 | 2255 | 0 |
| 343 | 20240805 | 125900 | 1111428730 | 2255 | 2250 | 2255 | 2250 | 834 |
| 344 | 20240805 | 125800 | 1109551945 | 2255 | 2255 | 2255 | 2255 | 1 |
| 345 | 20240805 | 125700 | 1109549690 | 2255 | 2250 | 2255 | 2250 | 2 |
| 346 | 20240805 | 125600 | 1109545185 | 2255 | 2255 | 2255 | 2255 | 217 |
| 347 | 20240805 | 125500 | 1109055850 | 2250 | 2250 | 2250 | 2250 | 50 |
| 348 | 20240805 | 125400 | 1108943350 | 2250 | 2260 | 2260 | 2250 | 46 |
| 349 | 20240805 | 125300 | 1108839840 | 2260 | 2250 | 2260 | 2250 | 4880 |
| 350 | 20240805 | 125200 | 1097847465 | 2245 | 2255 | 2255 | 2245 | 537 |
| 351 | 20240805 | 125100 | 1096641610 | 2255 | 2250 | 2255 | 2250 | 1012 |
| 352 | 20240805 | 125000 | 1094364600 | 2255 | 2250 | 2255 | 2245 | 10882 |
| 353 | 20240805 | 124900 | 1069881265 | 2260 | 2260 | 2260 | 2260 | 2 |
| 354 | 20240805 | 124800 | 1069876745 | 2250 | 2250 | 2260 | 2250 | 15000 |
| 355 | 20240805 | 124700 | 1036126735 | 2250 | 2260 | 2260 | 2250 | 25 |
| 356 | 20240805 | 124600 | 1036070395 | 2265 | 2260 | 2265 | 2260 | 2 |
| 357 | 20240805 | 124500 | 1036065870 | 2265 | 2265 | 2265 | 2250 | 2007 |
| 358 | 20240805 | 124400 | 1031548850 | 2265 | 2265 | 2265 | 2265 | 1 |
| 359 | 20240805 | 124300 | 1031546585 | 2250 | 2265 | 2265 | 2250 | 6085 |
| 360 | 20240805 | 124200 | 1017829180 | 2270 | 2265 | 2270 | 2260 | 1560 |
| 361 | 20240805 | 124100 | 1014300775 | 2270 | 2265 | 2270 | 2265 | 5 |
| 362 | 20240805 | 124000 | 1014289440 | 2270 | 2265 | 2270 | 2260 | 10885 |
| 363 | 20240805 | 123900 | 989682410 | 2265 | 2265 | 2265 | 2260 | 516 |
| 364 | 20240805 | 123800 | 988516170 | 2265 | 2270 | 2270 | 2265 | 138 |
| 365 | 20240805 | 123700 | 988203100 | 2265 | 2265 | 2265 | 2265 | 1 |
| 366 | 20240805 | 123600 | 988200835 | 2265 | 2265 | 2265 | 2265 | 1101 |
| 367 | 20240805 | 123500 | 985707070 | 2265 | 2265 | 2265 | 2260 | 134 |
| 368 | 20240805 | 123400 | 985403760 | 2265 | 2270 | 2270 | 2265 | 18 |
| 369 | 20240805 | 123300 | 985362925 | 2260 | 2270 | 2270 | 2260 | 2034 |
| 370 | 20240805 | 123200 | 980755845 | 2275 | 2265 | 2275 | 2265 | 201 |
| 371 | 20240805 | 123100 | 980300570 | 2265 | 2270 | 2270 | 2265 | 1004 |
| 372 | 20240805 | 123000 | 978025245 | 2270 | 2280 | 2280 | 2270 | 24 |
| 373 | 20240805 | 122900 | 977970645 | 2280 | 2270 | 2280 | 2265 | 9400 |
| 374 | 20240805 | 122800 | 956587880 | 2270 | 2275 | 2275 | 2270 | 555 |
| 375 | 20240805 | 122700 | 955327755 | 2275 | 2275 | 2275 | 2275 | 73 |
| 376 | 20240805 | 122600 | 955161680 | 2275 | 2275 | 2275 | 2275 | 0 |
| 377 | 20240805 | 122500 | 955161680 | 2275 | 2275 | 2275 | 2275 | 2893 |
| 378 | 20240805 | 122400 | 948580105 | 2275 | 2265 | 2275 | 2260 | 2938 |
| 379 | 20240805 | 122300 | 941914335 | 2270 | 2270 | 2270 | 2270 | 5 |
| 380 | 20240805 | 122200 | 941902985 | 2270 | 2270 | 2270 | 2260 | 410 |
| 381 | 20240805 | 122100 | 940975740 | 2265 | 2260 | 2265 | 2260 | 4735 |
| 382 | 20240805 | 122000 | 930274140 | 2270 | 2270 | 2270 | 2265 | 1432 |
| 383 | 20240805 | 121900 | 927024135 | 2265 | 2265 | 2265 | 2265 | 2646 |
| 384 | 20240805 | 121800 | 921030945 | 2270 | 2270 | 2270 | 2270 | 200 |
| 385 | 20240805 | 121700 | 920576945 | 2270 | 2270 | 2270 | 2270 | 0 |
| 386 | 20240805 | 121600 | 920576945 | 2270 | 2270 | 2270 | 2270 | 120 |
| 387 | 20240805 | 121500 | 920304545 | 2275 | 2275 | 2275 | 2275 | 7 |
| 388 | 20240805 | 121400 | 920288620 | 2275 | 2275 | 2275 | 2275 | 98 |
| 389 | 20240805 | 121300 | 920065670 | 2265 | 2270 | 2270 | 2265 | 2687 |
| 390 | 20240805 | 121200 | 913969615 | 2265 | 2270 | 2270 | 2265 | 1136 |
| 391 | 20240805 | 121100 | 911390900 | 2275 | 2275 | 2275 | 2275 | 340 |
| 392 | 20240805 | 121000 | 910617400 | 2275 | 2275 | 2275 | 2270 | 508 |
| 393 | 20240805 | 120900 | 909463640 | 2270 | 2270 | 2275 | 2270 | 103 |
| 394 | 20240805 | 120800 | 909229330 | 2275 | 2275 | 2275 | 2275 | 3 |
| 395 | 20240805 | 120700 | 909222505 | 2275 | 2270 | 2275 | 2270 | 349 |
| 396 | 20240805 | 120600 | 908429770 | 2270 | 2275 | 2275 | 2265 | 202 |
| 397 | 20240805 | 120500 | 907971420 | 2275 | 2275 | 2275 | 2275 | 268 |
| 398 | 20240805 | 120400 | 907361720 | 2275 | 2275 | 2275 | 2275 | 0 |
| 399 | 20240805 | 120300 | 907361720 | 2275 | 2270 | 2275 | 2265 | 2007 |
| 400 | 20240805 | 120200 | 902810855 | 2265 | 2275 | 2275 | 2265 | 1001 |
| 401 | 20240805 | 120100 | 900543545 | 2280 | 2280 | 2280 | 2280 | 45 |
| 402 | 20240805 | 120000 | 900440945 | 2280 | 2270 | 2280 | 2265 | 1658 |
| 403 | 20240805 | 115900 | 896681715 | 2280 | 2280 | 2280 | 2280 | 3 |
| 404 | 20240805 | 115800 | 896674875 | 2280 | 2280 | 2280 | 2280 | 30 |
| 405 | 20240805 | 115700 | 896606475 | 2280 | 2280 | 2280 | 2270 | 7408 |
| 406 | 20240805 | 115600 | 879783270 | 2280 | 2280 | 2280 | 2275 | 11151 |
| 407 | 20240805 | 115500 | 854370950 | 2285 | 2285 | 2285 | 2285 | 0 |
| 408 | 20240805 | 115400 | 854370950 | 2285 | 2285 | 2285 | 2285 | 12 |
| 409 | 20240805 | 115300 | 854343530 | 2285 | 2285 | 2285 | 2285 | 301 |
| 410 | 20240805 | 115200 | 853655745 | 2280 | 2285 | 2285 | 2280 | 2257 |
| 411 | 20240805 | 115100 | 848503500 | 2285 | 2285 | 2285 | 2285 | 134 |
| 412 | 20240805 | 115000 | 848197310 | 2285 | 2285 | 2285 | 2285 | 4562 |
| 413 | 20240805 | 114900 | 837773140 | 2285 | 2290 | 2290 | 2285 | 301 |
| 414 | 20240805 | 114800 | 837085350 | 2290 | 2290 | 2290 | 2290 | 102 |
| 415 | 20240805 | 114700 | 836851770 | 2290 | 2290 | 2290 | 2290 | 177 |
| 416 | 20240805 | 114600 | 836446440 | 2285 | 2285 | 2285 | 2285 | 0 |
| 417 | 20240805 | 114500 | 836446440 | 2285 | 2285 | 2290 | 2285 | 1263 |
| 418 | 20240805 | 114400 | 833557985 | 2290 | 2290 | 2290 | 2285 | 205 |
| 419 | 20240805 | 114300 | 833088540 | 2290 | 2310 | 2310 | 2290 | 1010 |
| 420 | 20240805 | 114200 | 830775440 | 2310 | 2310 | 2310 | 2310 | 217 |
| 421 | 20240805 | 114100 | 830274170 | 2295 | 2295 | 2295 | 2295 | 1093 |
| 422 | 20240805 | 114000 | 827765735 | 2310 | 2310 | 2310 | 2310 | 7 |
| 423 | 20240805 | 113900 | 827749565 | 2310 | 2310 | 2310 | 2310 | 0 |
| 424 | 20240805 | 113800 | 827749565 | 2310 | 2310 | 2310 | 2300 | 1097 |
| 425 | 20240805 | 113700 | 825225805 | 2310 | 2310 | 2310 | 2310 | 0 |
| 426 | 20240805 | 113600 | 825225805 | 2310 | 2310 | 2310 | 2310 | 0 |
| 427 | 20240805 | 113500 | 825225805 | 2310 | 2300 | 2310 | 2300 | 229 |
| 428 | 20240805 | 113400 | 824698105 | 2300 | 2305 | 2305 | 2300 | 1153 |
| 429 | 20240805 | 113300 | 822043795 | 2305 | 2310 | 2310 | 2305 | 166 |
| 430 | 20240805 | 113200 | 821660585 | 2310 | 2310 | 2310 | 2310 | 1 |
| 431 | 20240805 | 113100 | 821658275 | 2310 | 2310 | 2310 | 2310 | 10 |
| 432 | 20240805 | 113000 | 821635175 | 2310 | 2310 | 2310 | 2310 | 1058 |
| 433 | 20240805 | 112900 | 819191195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 434 | 20240805 | 112800 | 819191195 | 2310 | 2300 | 2310 | 2300 | 6351 |
| 435 | 20240805 | 112700 | 804583245 | 2290 | 2295 | 2295 | 2290 | 14 |
| 436 | 20240805 | 112600 | 804551175 | 2290 | 2290 | 2290 | 2290 | 200 |
| 437 | 20240805 | 112500 | 804093175 | 2290 | 2295 | 2295 | 2290 | 594 |
| 438 | 20240805 | 112400 | 802729975 | 2290 | 2295 | 2295 | 2290 | 301 |
| 439 | 20240805 | 112300 | 802039210 | 2295 | 2285 | 2295 | 2285 | 571 |
| 440 | 20240805 | 112200 | 800734465 | 2290 | 2290 | 2290 | 2290 | 4307 |
| 441 | 20240805 | 112100 | 790871435 | 2290 | 2290 | 2290 | 2285 | 2237 |
| 442 | 20240805 | 112000 | 785749205 | 2290 | 2290 | 2290 | 2290 | 31 |
| 443 | 20240805 | 111900 | 785678215 | 2290 | 2290 | 2290 | 2290 | 2366 |
| 444 | 20240805 | 111800 | 780260075 | 2290 | 2295 | 2295 | 2290 | 501 |
| 445 | 20240805 | 111700 | 779112580 | 2295 | 2295 | 2295 | 2295 | 500 |
| 446 | 20240805 | 111600 | 777965080 | 2295 | 2290 | 2295 | 2290 | 273 |
| 447 | 20240805 | 111500 | 777339835 | 2290 | 2290 | 2290 | 2290 | 39 |
| 448 | 20240805 | 111400 | 777250525 | 2290 | 2290 | 2295 | 2290 | 532 |
| 449 | 20240805 | 111300 | 776032240 | 2290 | 2290 | 2295 | 2290 | 466 |
| 450 | 20240805 | 111200 | 774965055 | 2290 | 2295 | 2295 | 2290 | 230 |
| 451 | 20240805 | 111100 | 774438205 | 2295 | 2295 | 2295 | 2295 | 150 |
| 452 | 20240805 | 111000 | 774093955 | 2295 | 2295 | 2295 | 2295 | 306 |
| 453 | 20240805 | 110900 | 773391685 | 2295 | 2295 | 2295 | 2290 | 1221 |
| 454 | 20240805 | 110800 | 770594365 | 2300 | 2300 | 2300 | 2300 | 2 |
| 455 | 20240805 | 110700 | 770589765 | 2300 | 2295 | 2300 | 2295 | 190 |
| 456 | 20240805 | 110600 | 770153710 | 2300 | 2305 | 2305 | 2300 | 18863 |
| 457 | 20240805 | 110500 | 726765815 | 2310 | 2310 | 2310 | 2310 | 635 |
| 458 | 20240805 | 110400 | 725298965 | 2315 | 2315 | 2315 | 2315 | 0 |
| 459 | 20240805 | 110300 | 725298965 | 2315 | 2315 | 2315 | 2315 | 3 |
| 460 | 20240805 | 110200 | 725292020 | 2315 | 2305 | 2315 | 2305 | 432 |
| 461 | 20240805 | 110100 | 724296245 | 2310 | 2315 | 2315 | 2310 | 202 |
| 462 | 20240805 | 110000 | 723828965 | 2315 | 2315 | 2315 | 2315 | 0 |
| 463 | 20240805 | 105900 | 723828965 | 2315 | 2315 | 2315 | 2315 | 432 |
| 464 | 20240805 | 105800 | 722828885 | 2320 | 2320 | 2320 | 2320 | 2 |
| 465 | 20240805 | 105700 | 722824245 | 2310 | 2320 | 2320 | 2310 | 61 |
| 466 | 20240805 | 105600 | 722682925 | 2320 | 2315 | 2320 | 2315 | 1119 |
| 467 | 20240805 | 105500 | 720089355 | 2315 | 2310 | 2315 | 2310 | 4829 |
| 468 | 20240805 | 105400 | 708934355 | 2310 | 2305 | 2310 | 2305 | 1005 |
| 469 | 20240805 | 105300 | 706617805 | 2310 | 2310 | 2310 | 2310 | 0 |
| 470 | 20240805 | 105200 | 706617805 | 2310 | 2310 | 2310 | 2310 | 3 |
| 471 | 20240805 | 105100 | 706610875 | 2305 | 2305 | 2310 | 2305 | 1331 |
| 472 | 20240805 | 105000 | 703542070 | 2310 | 2310 | 2310 | 2310 | 853 |
| 473 | 20240805 | 104900 | 701571640 | 2315 | 2315 | 2315 | 2315 | 102 |
| 474 | 20240805 | 104800 | 701335510 | 2315 | 2320 | 2320 | 2315 | 84 |
| 475 | 20240805 | 104700 | 701141045 | 2315 | 2315 | 2315 | 2315 | 6 |
| 476 | 20240805 | 104600 | 701127155 | 2320 | 2320 | 2320 | 2320 | 6 |
| 477 | 20240805 | 104500 | 701113235 | 2315 | 2315 | 2315 | 2315 | 1518 |
| 478 | 20240805 | 104400 | 697599065 | 2315 | 2310 | 2315 | 2310 | 201 |
| 479 | 20240805 | 104300 | 697134750 | 2315 | 2315 | 2320 | 2315 | 776 |
| 480 | 20240805 | 104200 | 695335810 | 2310 | 2310 | 2310 | 2310 | 2211 |
| 481 | 20240805 | 104100 | 690228400 | 2310 | 2300 | 2310 | 2300 | 2179 |
| 482 | 20240805 | 104000 | 685215910 | 2300 | 2310 | 2310 | 2300 | 2020 |
| 483 | 20240805 | 103900 | 680569710 | 2305 | 2305 | 2305 | 2305 | 1378 |
| 484 | 20240805 | 103800 | 677393420 | 2305 | 2300 | 2305 | 2300 | 1650 |
| 485 | 20240805 | 103700 | 673595170 | 2305 | 2300 | 2305 | 2300 | 1379 |
| 486 | 20240805 | 103600 | 670418450 | 2295 | 2295 | 2295 | 2295 | 50 |
| 487 | 20240805 | 103500 | 670303700 | 2295 | 2295 | 2295 | 2295 | 953 |
| 488 | 20240805 | 103400 | 668116565 | 2295 | 2295 | 2295 | 2295 | 527 |
| 489 | 20240805 | 103300 | 666907100 | 2295 | 2295 | 2295 | 2295 | 60 |
| 490 | 20240805 | 103200 | 666769400 | 2300 | 2295 | 2300 | 2295 | 2 |
| 491 | 20240805 | 103100 | 666764805 | 2295 | 2295 | 2295 | 2285 | 6512 |
| 492 | 20240805 | 103000 | 651830810 | 2295 | 2300 | 2300 | 2295 | 372 |
| 493 | 20240805 | 102900 | 650975570 | 2300 | 2300 | 2300 | 2300 | 93 |
| 494 | 20240805 | 102800 | 650761670 | 2295 | 2295 | 2295 | 2295 | 9 |
| 495 | 20240805 | 102700 | 650741015 | 2300 | 2310 | 2310 | 2300 | 517 |
| 496 | 20240805 | 102600 | 649551795 | 2310 | 2310 | 2310 | 2310 | 2 |
| 497 | 20240805 | 102500 | 649547175 | 2310 | 2300 | 2310 | 2300 | 2 |
| 498 | 20240805 | 102400 | 649542565 | 2310 | 2310 | 2310 | 2290 | 434 |
| 499 | 20240805 | 102300 | 648547125 | 2310 | 2290 | 2310 | 2290 | 48 |
| 500 | 20240805 | 102200 | 648436545 | 2290 | 2305 | 2305 | 2290 | 300 |
| 501 | 20240805 | 102100 | 647747345 | 2310 | 2305 | 2310 | 2305 | 6 |
| 502 | 20240805 | 102000 | 647733490 | 2305 | 2310 | 2315 | 2305 | 1736 |
| 503 | 20240805 | 101900 | 643715665 | 2315 | 2305 | 2315 | 2305 | 985 |
| 504 | 20240805 | 101800 | 641445230 | 2305 | 2300 | 2305 | 2300 | 2877 |
| 505 | 20240805 | 101700 | 634820545 | 2300 | 2300 | 2300 | 2290 | 768 |
| 506 | 20240805 | 101600 | 633059145 | 2300 | 2300 | 2300 | 2300 | 1034 |
| 507 | 20240805 | 101500 | 630680945 | 2300 | 2295 | 2300 | 2290 | 8804 |
| 508 | 20240805 | 101400 | 610519390 | 2295 | 2290 | 2300 | 2290 | 3838 |
| 509 | 20240805 | 101300 | 601722625 | 2290 | 2290 | 2290 | 2285 | 502 |
| 510 | 20240805 | 101200 | 600573050 | 2290 | 2290 | 2290 | 2290 | 4366 |
| 511 | 20240805 | 101100 | 590574910 | 2290 | 2290 | 2290 | 2290 | 200 |
| 512 | 20240805 | 101000 | 590116910 | 2280 | 2290 | 2290 | 2280 | 16711 |
| 513 | 20240805 | 100900 | 551993390 | 2285 | 2295 | 2295 | 2285 | 7 |
| 514 | 20240805 | 100800 | 551977375 | 2295 | 2290 | 2295 | 2285 | 3781 |
| 515 | 20240805 | 100700 | 543322170 | 2295 | 2295 | 2300 | 2290 | 1702 |
| 516 | 20240805 | 100600 | 539414220 | 2295 | 2295 | 2295 | 2295 | 56 |
| 517 | 20240805 | 100500 | 539285700 | 2300 | 2295 | 2300 | 2290 | 123 |
| 518 | 20240805 | 100400 | 539003795 | 2300 | 2305 | 2305 | 2290 | 28599 |
| 519 | 20240805 | 100300 | 473318830 | 2315 | 2300 | 2325 | 2300 | 7414 |
| 520 | 20240805 | 100200 | 456209960 | 2300 | 2310 | 2310 | 2300 | 1391 |
| 521 | 20240805 | 100100 | 453002945 | 2315 | 2320 | 2320 | 2315 | 2 |
| 522 | 20240805 | 100000 | 452998310 | 2320 | 2320 | 2320 | 2320 | 278 |
| 523 | 20240805 | 095900 | 452353350 | 2320 | 2305 | 2320 | 2305 | 211 |
| 524 | 20240805 | 095800 | 451864980 | 2305 | 2305 | 2315 | 2305 | 1387 |
| 525 | 20240805 | 095700 | 448667685 | 2305 | 2315 | 2315 | 2305 | 1070 |
| 526 | 20240805 | 095600 | 446196150 | 2300 | 2320 | 2320 | 2300 | 1162 |
| 527 | 20240805 | 095500 | 443516525 | 2320 | 2325 | 2325 | 2315 | 218 |
| 528 | 20240805 | 095400 | 443011720 | 2320 | 2320 | 2320 | 2320 | 2 |
| 529 | 20240805 | 095300 | 443007080 | 2325 | 2310 | 2325 | 2300 | 2135 |
| 530 | 20240805 | 095200 | 438084045 | 2310 | 2310 | 2315 | 2300 | 7092 |
| 531 | 20240805 | 095100 | 421772110 | 2300 | 2325 | 2325 | 2300 | 8936 |
| 532 | 20240805 | 095000 | 401170250 | 2325 | 2325 | 2325 | 2325 | 1020 |
| 533 | 20240805 | 094900 | 398798750 | 2325 | 2325 | 2325 | 2325 | 213 |
| 534 | 20240805 | 094800 | 398303525 | 2310 | 2320 | 2320 | 2310 | 5341 |
| 535 | 20240805 | 094700 | 385939065 | 2320 | 2320 | 2325 | 2315 | 1356 |
| 536 | 20240805 | 094600 | 382799860 | 2320 | 2320 | 2320 | 2320 | 1020 |
| 537 | 20240805 | 094500 | 380433460 | 2320 | 2330 | 2330 | 2320 | 1784 |
| 538 | 20240805 | 094400 | 376282210 | 2330 | 2330 | 2330 | 2330 | 30 |
| 539 | 20240805 | 094300 | 376212310 | 2330 | 2325 | 2330 | 2325 | 503 |
| 540 | 20240805 | 094200 | 375042820 | 2325 | 2320 | 2325 | 2320 | 2799 |
| 541 | 20240805 | 094100 | 368546275 | 2320 | 2325 | 2325 | 2320 | 2 |
| 542 | 20240805 | 094000 | 368541630 | 2330 | 2335 | 2335 | 2325 | 14 |
| 543 | 20240805 | 093900 | 368509060 | 2340 | 2335 | 2340 | 2315 | 543 |
| 544 | 20240805 | 093800 | 367243140 | 2315 | 2330 | 2330 | 2315 | 1087 |
| 545 | 20240805 | 093700 | 364723020 | 2330 | 2330 | 2340 | 2330 | 214 |
| 546 | 20240805 | 093600 | 364222400 | 2330 | 2330 | 2330 | 2330 | 260 |
| 547 | 20240805 | 093500 | 363616600 | 2335 | 2340 | 2345 | 2335 | 1453 |
| 548 | 20240805 | 093400 | 360223350 | 2335 | 2335 | 2335 | 2335 | 2190 |
| 549 | 20240805 | 093300 | 355109700 | 2330 | 2330 | 2330 | 2330 | 2 |
| 550 | 20240805 | 093200 | 355105040 | 2330 | 2340 | 2340 | 2330 | 299 |
| 551 | 20240805 | 093100 | 354407355 | 2340 | 2350 | 2350 | 2335 | 1703 |
| 552 | 20240805 | 093000 | 350417585 | 2340 | 2345 | 2345 | 2340 | 1678 |
| 553 | 20240805 | 092900 | 346482800 | 2345 | 2345 | 2345 | 2340 | 1491 |
| 554 | 20240805 | 092800 | 342986705 | 2340 | 2335 | 2345 | 2325 | 1771 |
| 555 | 20240805 | 092700 | 338849920 | 2335 | 2345 | 2350 | 2335 | 434 |
| 556 | 20240805 | 092600 | 337832110 | 2345 | 2315 | 2345 | 2315 | 10437 |
| 557 | 20240805 | 092500 | 313491060 | 2305 | 2315 | 2320 | 2305 | 1685 |
| 558 | 20240805 | 092400 | 309590115 | 2315 | 2305 | 2315 | 2300 | 1546 |
| 559 | 20240805 | 092300 | 306031410 | 2305 | 2325 | 2325 | 2305 | 8433 |
| 560 | 20240805 | 092200 | 286592130 | 2320 | 2320 | 2335 | 2290 | 26167 |
| 561 | 20240805 | 092100 | 226353770 | 2320 | 2320 | 2320 | 2320 | 269 |
| 562 | 20240805 | 092000 | 225729690 | 2335 | 2330 | 2335 | 2315 | 8273 |
| 563 | 20240805 | 091900 | 206507030 | 2330 | 2335 | 2335 | 2330 | 7933 |
| 564 | 20240805 | 091800 | 188000360 | 2340 | 2345 | 2350 | 2340 | 7169 |
| 565 | 20240805 | 091700 | 171215265 | 2345 | 2355 | 2355 | 2345 | 1768 |
| 566 | 20240805 | 091600 | 167062990 | 2355 | 2355 | 2355 | 2350 | 2974 |
| 567 | 20240805 | 091500 | 160073140 | 2355 | 2355 | 2355 | 2355 | 777 |
| 568 | 20240805 | 091400 | 158243305 | 2360 | 2355 | 2360 | 2355 | 805 |
| 569 | 20240805 | 091300 | 156346005 | 2355 | 2355 | 2360 | 2350 | 1117 |
| 570 | 20240805 | 091200 | 153716775 | 2360 | 2345 | 2360 | 2345 | 550 |
| 571 | 20240805 | 091100 | 152425255 | 2360 | 2345 | 2360 | 2340 | 7637 |
| 572 | 20240805 | 091000 | 134489420 | 2345 | 2355 | 2355 | 2345 | 4453 |
| 573 | 20240805 | 090900 | 124047110 | 2345 | 2355 | 2355 | 2345 | 473 |
| 574 | 20240805 | 090800 | 122933205 | 2340 | 2340 | 2355 | 2340 | 2536 |
| 575 | 20240805 | 090700 | 116998305 | 2340 | 2345 | 2345 | 2340 | 4016 |
| 576 | 20240805 | 090600 | 107585830 | 2340 | 2350 | 2355 | 2340 | 1838 |
| 577 | 20240805 | 090500 | 103275520 | 2350 | 2370 | 2370 | 2350 | 1860 |
| 578 | 20240805 | 090400 | 98901210 | 2370 | 2340 | 2370 | 2340 | 10843 |
| 579 | 20240805 | 090300 | 73340580 | 2360 | 2360 | 2360 | 2340 | 2032 |
| 580 | 20240805 | 090200 | 68550040 | 2360 | 2350 | 2360 | 2340 | 8682 |
| 581 | 20240805 | 090100 | 48170250 | 2355 | 2380 | 2380 | 2355 | 7633 |
| 582 | 20240805 | 090000 | 30107300 | 2380 | 2400 | 2400 | 2360 | 11607 |