32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 191300 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 1650 |
| 3 | 20240805 | 191200 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 4 | 20240805 | 191100 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 5 | 20240805 | 191000 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 6 | 20240805 | 190900 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 7 | 20240805 | 190800 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 8 | 20240805 | 190700 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 9 | 20240805 | 190600 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 10 | 20240805 | 190500 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 11 | 20240805 | 190400 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 12 | 20240805 | 190300 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 13 | 20240805 | 190200 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 14 | 20240805 | 190100 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 15 | 20240805 | 190000 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 16 | 20240805 | 185900 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 17 | 20240805 | 185800 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 18 | 20240805 | 185700 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 19 | 20240805 | 185600 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 20 | 20240805 | 185500 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 21 | 20240805 | 185400 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 22 | 20240805 | 185300 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 23 | 20240805 | 185200 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 24 | 20240805 | 185100 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 25 | 20240805 | 185000 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 26 | 20240805 | 184900 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 27 | 20240805 | 184800 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 28 | 20240805 | 184700 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 29 | 20240805 | 184600 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 30 | 20240805 | 184500 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 31 | 20240805 | 184400 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 32 | 20240805 | 184300 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 1650 |
| 33 | 20240805 | 184200 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 34 | 20240805 | 184100 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 35 | 20240805 | 184000 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 36 | 20240805 | 183900 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 37 | 20240805 | 183800 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 38 | 20240805 | 183700 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 39 | 20240805 | 183600 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 40 | 20240805 | 183500 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 41 | 20240805 | 183400 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 42 | 20240805 | 183300 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 43 | 20240805 | 183200 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 44 | 20240805 | 183100 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 45 | 20240805 | 183000 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 46 | 20240805 | 182900 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 47 | 20240805 | 182800 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 48 | 20240805 | 182700 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 49 | 20240805 | 182600 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 50 | 20240805 | 182500 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 51 | 20240805 | 182400 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 52 | 20240805 | 182300 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 53 | 20240805 | 182200 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 54 | 20240805 | 182100 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 55 | 20240805 | 182000 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 56 | 20240805 | 181900 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 57 | 20240805 | 181800 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 58 | 20240805 | 181700 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 59 | 20240805 | 181600 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 60 | 20240805 | 181500 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 61 | 20240805 | 181400 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 62 | 20240805 | 181300 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 1650 |
| 63 | 20240805 | 181200 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 64 | 20240805 | 181100 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 65 | 20240805 | 181000 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 66 | 20240805 | 180900 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 67 | 20240805 | 180800 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 68 | 20240805 | 180700 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 69 | 20240805 | 180600 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 70 | 20240805 | 180500 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 71 | 20240805 | 180400 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 72 | 20240805 | 180300 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 73 | 20240805 | 180200 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 74 | 20240805 | 180100 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 75 | 20240805 | 180000 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 76 | 20240805 | 175900 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 77 | 20240805 | 175800 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 78 | 20240805 | 175700 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 79 | 20240805 | 175600 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 80 | 20240805 | 175500 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 81 | 20240805 | 175400 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 82 | 20240805 | 175300 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 83 | 20240805 | 175200 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 84 | 20240805 | 175100 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 85 | 20240805 | 175000 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 86 | 20240805 | 174900 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 87 | 20240805 | 174800 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 88 | 20240805 | 174700 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 89 | 20240805 | 174600 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 90 | 20240805 | 174500 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 91 | 20240805 | 174400 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 92 | 20240805 | 174300 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 1650 |
| 93 | 20240805 | 174200 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 94 | 20240805 | 174100 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 95 | 20240805 | 174000 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 96 | 20240805 | 173900 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 97 | 20240805 | 173800 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 98 | 20240805 | 173700 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 99 | 20240805 | 173600 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 100 | 20240805 | 173500 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 101 | 20240805 | 173400 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 102 | 20240805 | 173300 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 103 | 20240805 | 173200 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 104 | 20240805 | 173100 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 105 | 20240805 | 173000 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 106 | 20240805 | 172900 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 107 | 20240805 | 172800 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 108 | 20240805 | 172700 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 109 | 20240805 | 172600 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 110 | 20240805 | 172500 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 111 | 20240805 | 172400 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 112 | 20240805 | 172300 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 113 | 20240805 | 172200 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 114 | 20240805 | 172100 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 115 | 20240805 | 172000 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 116 | 20240805 | 171900 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 117 | 20240805 | 171800 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 118 | 20240805 | 171700 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 119 | 20240805 | 171600 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 120 | 20240805 | 171500 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 121 | 20240805 | 171400 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 122 | 20240805 | 171300 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 1650 |
| 123 | 20240805 | 171200 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 124 | 20240805 | 171100 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 125 | 20240805 | 171000 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 126 | 20240805 | 170900 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 127 | 20240805 | 170800 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 128 | 20240805 | 170700 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 129 | 20240805 | 170600 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 130 | 20240805 | 170500 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 131 | 20240805 | 170400 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 132 | 20240805 | 170300 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 133 | 20240805 | 170200 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 134 | 20240805 | 170100 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 135 | 20240805 | 170000 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 136 | 20240805 | 165900 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 137 | 20240805 | 165800 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 138 | 20240805 | 165700 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 139 | 20240805 | 165600 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 140 | 20240805 | 165500 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 141 | 20240805 | 165400 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 142 | 20240805 | 165300 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 143 | 20240805 | 165200 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 144 | 20240805 | 165100 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 145 | 20240805 | 165000 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 146 | 20240805 | 164900 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 147 | 20240805 | 164800 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 148 | 20240805 | 164700 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 149 | 20240805 | 164600 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 150 | 20240805 | 164500 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 151 | 20240805 | 164400 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 152 | 20240805 | 164300 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 1650 |
| 153 | 20240805 | 164200 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 154 | 20240805 | 164100 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 155 | 20240805 | 164000 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 156 | 20240805 | 163900 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 157 | 20240805 | 163800 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 158 | 20240805 | 163700 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 159 | 20240805 | 163600 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 160 | 20240805 | 163500 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 161 | 20240805 | 163400 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 162 | 20240805 | 163300 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 163 | 20240805 | 163200 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 164 | 20240805 | 163100 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 165 | 20240805 | 163000 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 166 | 20240805 | 162900 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 167 | 20240805 | 162800 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 168 | 20240805 | 162700 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 169 | 20240805 | 162600 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 170 | 20240805 | 162500 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 171 | 20240805 | 162400 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 172 | 20240805 | 162300 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 173 | 20240805 | 162200 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 174 | 20240805 | 162100 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 175 | 20240805 | 162000 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 176 | 20240805 | 161900 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 177 | 20240805 | 161800 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 178 | 20240805 | 161700 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 179 | 20240805 | 161600 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 180 | 20240805 | 161500 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 181 | 20240805 | 161400 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 182 | 20240805 | 161300 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 1650 |
| 183 | 20240805 | 161200 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 184 | 20240805 | 161100 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 185 | 20240805 | 161000 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 186 | 20240805 | 160900 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 187 | 20240805 | 160800 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 188 | 20240805 | 160700 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 189 | 20240805 | 160600 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 190 | 20240805 | 160500 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 191 | 20240805 | 160400 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 192 | 20240805 | 160300 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 193 | 20240805 | 160200 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 194 | 20240805 | 160100 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 195 | 20240805 | 160000 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 196 | 20240805 | 155900 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 197 | 20240805 | 155800 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 198 | 20240805 | 155700 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 199 | 20240805 | 155600 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 200 | 20240805 | 155500 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 201 | 20240805 | 155400 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 202 | 20240805 | 155300 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 203 | 20240805 | 155200 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 204 | 20240805 | 155100 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 205 | 20240805 | 155000 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 206 | 20240805 | 154900 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 207 | 20240805 | 154800 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 208 | 20240805 | 154700 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 209 | 20240805 | 154600 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 210 | 20240805 | 154500 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 211 | 20240805 | 154400 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 212 | 20240805 | 154300 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 1650 |
| 213 | 20240805 | 154200 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 214 | 20240805 | 154100 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 215 | 20240805 | 154000 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 216 | 20240805 | 153900 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 217 | 20240805 | 153800 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 218 | 20240805 | 153700 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 219 | 20240805 | 153600 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 220 | 20240805 | 153500 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 221 | 20240805 | 153400 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 222 | 20240805 | 153300 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 223 | 20240805 | 153200 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 224 | 20240805 | 153100 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 225 | 20240805 | 153000 | 1372989830 | 15230 | 15230 | 15230 | 15230 | 1650 |
| 226 | 20240805 | 152900 | 1347860330 | 15230 | 15230 | 15230 | 15230 | 0 |
| 227 | 20240805 | 152800 | 1347860330 | 15230 | 15230 | 15230 | 15230 | 0 |
| 228 | 20240805 | 152700 | 1347860330 | 15230 | 15230 | 15230 | 15230 | 0 |
| 229 | 20240805 | 152600 | 1347860330 | 15230 | 15230 | 15230 | 15230 | 0 |
| 230 | 20240805 | 152500 | 1347860330 | 15230 | 15230 | 15230 | 15230 | 0 |
| 231 | 20240805 | 152400 | 1347860330 | 15230 | 15230 | 15230 | 15230 | 0 |
| 232 | 20240805 | 152300 | 1347860330 | 15230 | 15230 | 15230 | 15230 | 0 |
| 233 | 20240805 | 152200 | 1347860330 | 15230 | 15230 | 15230 | 15230 | 0 |
| 234 | 20240805 | 152100 | 1347860330 | 15230 | 15230 | 15230 | 15230 | 0 |
| 235 | 20240805 | 152000 | 1347860330 | 15230 | 15230 | 15230 | 15230 | 0 |
| 236 | 20240805 | 151900 | 1347860330 | 15230 | 15230 | 15230 | 14910 | 376 |
| 237 | 20240805 | 151800 | 1342237530 | 14900 | 15030 | 15030 | 14900 | 741 |
| 238 | 20240805 | 151700 | 1331177110 | 15390 | 15230 | 15390 | 15230 | 37 |
| 239 | 20240805 | 151600 | 1330612470 | 15230 | 15130 | 15230 | 15130 | 101 |
| 240 | 20240805 | 151500 | 1329084240 | 14910 | 14980 | 14980 | 14910 | 457 |
| 241 | 20240805 | 151400 | 1322244490 | 15000 | 14920 | 15000 | 14900 | 513 |
| 242 | 20240805 | 151300 | 1314580630 | 14940 | 14990 | 14990 | 14710 | 107 |
| 243 | 20240805 | 151200 | 1312998270 | 14990 | 14720 | 14990 | 14710 | 303 |
| 244 | 20240805 | 151100 | 1308537080 | 14710 | 14710 | 14710 | 14710 | 55 |
| 245 | 20240805 | 151000 | 1307728030 | 14710 | 14740 | 14740 | 14710 | 312 |
| 246 | 20240805 | 150900 | 1303133090 | 14740 | 15070 | 15070 | 14740 | 340 |
| 247 | 20240805 | 150800 | 1298096110 | 15070 | 15070 | 15130 | 15070 | 1115 |
| 248 | 20240805 | 150700 | 1281281740 | 15070 | 14760 | 15090 | 14710 | 226 |
| 249 | 20240805 | 150600 | 1277933950 | 15090 | 15000 | 15090 | 14760 | 365 |
| 250 | 20240805 | 150500 | 1272474700 | 15110 | 14770 | 15120 | 14760 | 102 |
| 251 | 20240805 | 150400 | 1270957220 | 14760 | 14760 | 15180 | 14760 | 35 |
| 252 | 20240805 | 150300 | 1270439550 | 15180 | 14760 | 15180 | 14700 | 841 |
| 253 | 20240805 | 150200 | 1258062150 | 14760 | 15220 | 15240 | 14760 | 437 |
| 254 | 20240805 | 150100 | 1251558090 | 15240 | 15240 | 15240 | 15240 | 1 |
| 255 | 20240805 | 150000 | 1251542850 | 14650 | 14650 | 14650 | 14650 | 20 |
| 256 | 20240805 | 145900 | 1251249850 | 14640 | 14610 | 15440 | 14580 | 1583 |
| 257 | 20240805 | 145800 | 1227311080 | 14600 | 14590 | 15430 | 14580 | 523 |
| 258 | 20240805 | 145700 | 1219547000 | 14570 | 14550 | 14760 | 14550 | 1595 |
| 259 | 20240805 | 145600 | 1196228790 | 14550 | 14550 | 14710 | 14550 | 532 |
| 260 | 20240805 | 145500 | 1188487730 | 14810 | 14580 | 14820 | 14550 | 779 |
| 261 | 20240805 | 145400 | 1177147830 | 14580 | 14850 | 14850 | 14580 | 909 |
| 262 | 20240805 | 145300 | 1163853290 | 14850 | 15000 | 15000 | 14850 | 2990 |
| 263 | 20240805 | 145200 | 1119099960 | 15010 | 15050 | 15050 | 15000 | 3910 |
| 264 | 20240805 | 145100 | 1060371310 | 15050 | 15190 | 15190 | 15050 | 225 |
| 265 | 20240805 | 145000 | 1056975260 | 15780 | 15030 | 15780 | 15010 | 710 |
| 266 | 20240805 | 144900 | 1046118980 | 15050 | 15190 | 15190 | 15050 | 590 |
| 267 | 20240805 | 144800 | 1037212380 | 15190 | 15340 | 15340 | 15190 | 838 |
| 268 | 20240805 | 144700 | 1024467290 | 15800 | 15800 | 15800 | 15800 | 0 |
| 269 | 20240805 | 144600 | 1024467290 | 15800 | 15270 | 15800 | 15200 | 219 |
| 270 | 20240805 | 144500 | 1021121060 | 15270 | 15270 | 15270 | 15270 | 18 |
| 271 | 20240805 | 144400 | 1020846200 | 15270 | 15190 | 15270 | 15190 | 332 |
| 272 | 20240805 | 144300 | 1015784150 | 15190 | 15190 | 15200 | 15190 | 634 |
| 273 | 20240805 | 144200 | 1006148020 | 15190 | 15260 | 15260 | 15190 | 1090 |
| 274 | 20240805 | 144100 | 989549100 | 15250 | 15410 | 15410 | 15250 | 741 |
| 275 | 20240805 | 144000 | 978196560 | 15430 | 15430 | 15430 | 15430 | 195 |
| 276 | 20240805 | 143900 | 975187710 | 15430 | 15520 | 15520 | 15430 | 698 |
| 277 | 20240805 | 143800 | 964386210 | 15800 | 15800 | 15800 | 15800 | 31 |
| 278 | 20240805 | 143700 | 963896410 | 15800 | 15800 | 15800 | 15800 | 989 |
| 279 | 20240805 | 143600 | 948270210 | 15800 | 15800 | 15800 | 15800 | 1 |
| 280 | 20240805 | 143500 | 948254410 | 15810 | 15510 | 15810 | 15510 | 94 |
| 281 | 20240805 | 143400 | 946796170 | 15500 | 15490 | 15500 | 15490 | 226 |
| 282 | 20240805 | 143300 | 943294370 | 15490 | 15490 | 15490 | 15490 | 203 |
| 283 | 20240805 | 143200 | 940149900 | 15480 | 15480 | 15480 | 15480 | 196 |
| 284 | 20240805 | 143100 | 937115820 | 15490 | 15520 | 15520 | 15480 | 1702 |
| 285 | 20240805 | 143000 | 910738390 | 15520 | 15540 | 15540 | 15520 | 258 |
| 286 | 20240805 | 142900 | 906729230 | 15540 | 15580 | 15580 | 15540 | 182 |
| 287 | 20240805 | 142800 | 903899470 | 15580 | 15590 | 15590 | 15580 | 93 |
| 288 | 20240805 | 142700 | 902450520 | 15590 | 15660 | 15660 | 15590 | 500 |
| 289 | 20240805 | 142600 | 894652310 | 15610 | 15610 | 15610 | 15610 | 347 |
| 290 | 20240805 | 142500 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 291 | 20240805 | 142400 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 292 | 20240805 | 142300 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 293 | 20240805 | 142200 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 294 | 20240805 | 142100 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 295 | 20240805 | 142000 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 296 | 20240805 | 141900 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 297 | 20240805 | 141800 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 298 | 20240805 | 141700 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 299 | 20240805 | 141600 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 300 | 20240805 | 141500 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 301 | 20240805 | 141400 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 302 | 20240805 | 141300 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 303 | 20240805 | 141200 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 304 | 20240805 | 141100 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 305 | 20240805 | 141000 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 306 | 20240805 | 140900 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 307 | 20240805 | 140800 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 308 | 20240805 | 140700 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 309 | 20240805 | 140600 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 310 | 20240805 | 140500 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 311 | 20240805 | 140400 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 312 | 20240805 | 140300 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 313 | 20240805 | 140200 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 314 | 20240805 | 140100 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 315 | 20240805 | 140000 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 316 | 20240805 | 135900 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 317 | 20240805 | 135800 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 318 | 20240805 | 135700 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 319 | 20240805 | 135600 | 889235640 | 15950 | 15950 | 15950 | 15950 | 0 |
| 320 | 20240805 | 135500 | 889235640 | 15950 | 15720 | 15950 | 15650 | 95 |
| 321 | 20240805 | 135400 | 887745420 | 15950 | 15950 | 15950 | 15950 | 0 |
| 322 | 20240805 | 135300 | 887745420 | 15950 | 15950 | 15950 | 15950 | 10 |
| 323 | 20240805 | 135200 | 887585920 | 15950 | 15950 | 15950 | 15950 | 8 |
| 324 | 20240805 | 135100 | 887458320 | 15960 | 15670 | 15960 | 15590 | 913 |
| 325 | 20240805 | 135000 | 873104980 | 15670 | 15670 | 15670 | 15670 | 20 |
| 326 | 20240805 | 134900 | 872791580 | 15680 | 15680 | 15680 | 15680 | 0 |
| 327 | 20240805 | 134800 | 872791580 | 15680 | 15680 | 15680 | 15680 | 0 |
| 328 | 20240805 | 134700 | 872791580 | 15680 | 15680 | 15680 | 15680 | 0 |
| 329 | 20240805 | 134600 | 872791580 | 15680 | 15680 | 15680 | 15680 | 0 |
| 330 | 20240805 | 134500 | 872791580 | 15680 | 15580 | 15680 | 15580 | 68 |
| 331 | 20240805 | 134400 | 871732040 | 15580 | 15600 | 15690 | 15580 | 331 |
| 332 | 20240805 | 134300 | 866565350 | 15610 | 15610 | 15610 | 15610 | 0 |
| 333 | 20240805 | 134200 | 866565350 | 15610 | 15610 | 15610 | 15610 | 40 |
| 334 | 20240805 | 134100 | 865940950 | 15610 | 15610 | 15610 | 15610 | 94 |
| 335 | 20240805 | 134000 | 864473610 | 15620 | 15630 | 15630 | 15620 | 27 |
| 336 | 20240805 | 133900 | 864051680 | 15650 | 15650 | 15650 | 15650 | 1 |
| 337 | 20240805 | 133800 | 864036030 | 15680 | 15680 | 15680 | 15610 | 19 |
| 338 | 20240805 | 133700 | 863739090 | 15700 | 15700 | 15700 | 15700 | 3 |
| 339 | 20240805 | 133600 | 863691990 | 15700 | 15610 | 15700 | 15610 | 20 |
| 340 | 20240805 | 133500 | 863378890 | 15640 | 15640 | 15640 | 15640 | 221 |
| 341 | 20240805 | 133400 | 859922450 | 15650 | 15660 | 15660 | 15650 | 137 |
| 342 | 20240805 | 133300 | 857778240 | 15700 | 15700 | 15700 | 15700 | 32 |
| 343 | 20240805 | 133200 | 857275840 | 15700 | 15700 | 15700 | 15700 | 0 |
| 344 | 20240805 | 133100 | 857275840 | 15700 | 15700 | 15700 | 15700 | 13 |
| 345 | 20240805 | 133000 | 857071740 | 15720 | 15720 | 15720 | 15720 | 0 |
| 346 | 20240805 | 132900 | 857071740 | 15720 | 15720 | 15720 | 15720 | 4 |
| 347 | 20240805 | 132800 | 857008860 | 15720 | 15720 | 15720 | 15720 | 7 |
| 348 | 20240805 | 132700 | 856898820 | 15670 | 15670 | 15670 | 15670 | 0 |
| 349 | 20240805 | 132600 | 856898820 | 15670 | 15670 | 15670 | 15670 | 0 |
| 350 | 20240805 | 132500 | 856898820 | 15670 | 15670 | 15670 | 15670 | 2 |
| 351 | 20240805 | 132400 | 856867480 | 15650 | 15780 | 15780 | 15650 | 196 |
| 352 | 20240805 | 132300 | 853797950 | 15670 | 15690 | 15690 | 15670 | 251 |
| 353 | 20240805 | 132200 | 849861430 | 15700 | 15700 | 15700 | 15700 | 0 |
| 354 | 20240805 | 132100 | 849861430 | 15700 | 15700 | 15700 | 15700 | 33 |
| 355 | 20240805 | 132000 | 849343330 | 15700 | 15700 | 15700 | 15700 | 0 |
| 356 | 20240805 | 131900 | 849343330 | 15700 | 15700 | 15700 | 15700 | 0 |
| 357 | 20240805 | 131800 | 849343330 | 15700 | 15700 | 15700 | 15700 | 0 |
| 358 | 20240805 | 131700 | 849343330 | 15700 | 15700 | 15700 | 15700 | 0 |
| 359 | 20240805 | 131600 | 849343330 | 15700 | 15700 | 15700 | 15700 | 0 |
| 360 | 20240805 | 131500 | 849343330 | 15700 | 15700 | 15700 | 15700 | 207 |
| 361 | 20240805 | 131400 | 846093430 | 15680 | 15690 | 15690 | 15680 | 30 |
| 362 | 20240805 | 131300 | 845622930 | 15690 | 15690 | 15690 | 15690 | 0 |
| 363 | 20240805 | 131200 | 845622930 | 15690 | 15700 | 15700 | 15690 | 112 |
| 364 | 20240805 | 131100 | 843864960 | 15690 | 15790 | 15790 | 15690 | 53 |
| 365 | 20240805 | 131000 | 843033090 | 15790 | 15790 | 15790 | 15790 | 2 |
| 366 | 20240805 | 130900 | 843001510 | 15690 | 15690 | 15690 | 15690 | 42 |
| 367 | 20240805 | 130800 | 842342530 | 15690 | 15690 | 15690 | 15690 | 0 |
| 368 | 20240805 | 130700 | 842342530 | 15690 | 15690 | 15690 | 15690 | 0 |
| 369 | 20240805 | 130600 | 842342530 | 15690 | 15690 | 15690 | 15690 | 169 |
| 370 | 20240805 | 130500 | 839690920 | 15690 | 15690 | 15690 | 15690 | 68 |
| 371 | 20240805 | 130400 | 838624000 | 15690 | 15690 | 15690 | 15690 | 0 |
| 372 | 20240805 | 130300 | 838624000 | 15690 | 15690 | 15690 | 15690 | 0 |
| 373 | 20240805 | 130200 | 838624000 | 15690 | 15700 | 15760 | 15690 | 116 |
| 374 | 20240805 | 130100 | 836803050 | 15760 | 15700 | 15760 | 15700 | 166 |
| 375 | 20240805 | 130000 | 834193850 | 15750 | 15750 | 15750 | 15750 | 1 |
| 376 | 20240805 | 125900 | 834178100 | 15770 | 15770 | 15770 | 15770 | 87 |
| 377 | 20240805 | 125800 | 832806110 | 15770 | 15770 | 15770 | 15770 | 0 |
| 378 | 20240805 | 125700 | 832806110 | 15770 | 15770 | 15770 | 15770 | 5 |
| 379 | 20240805 | 125600 | 832727260 | 15700 | 15700 | 15700 | 15700 | 82 |
| 380 | 20240805 | 125500 | 831439860 | 15700 | 15700 | 15700 | 15700 | 50 |
| 381 | 20240805 | 125400 | 830654860 | 15700 | 15700 | 15700 | 15700 | 0 |
| 382 | 20240805 | 125300 | 830654860 | 15700 | 15700 | 15700 | 15700 | 26 |
| 383 | 20240805 | 125200 | 830246660 | 15700 | 15780 | 15780 | 15700 | 696 |
| 384 | 20240805 | 125100 | 819289360 | 15780 | 15780 | 15780 | 15780 | 13 |
| 385 | 20240805 | 125000 | 819084220 | 15780 | 15780 | 15780 | 15780 | 10 |
| 386 | 20240805 | 124900 | 818926420 | 15780 | 15780 | 15780 | 15780 | 151 |
| 387 | 20240805 | 124800 | 816543640 | 15780 | 15780 | 15780 | 15780 | 35 |
| 388 | 20240805 | 124700 | 815991340 | 15780 | 15760 | 15780 | 15760 | 808 |
| 389 | 20240805 | 124600 | 803246040 | 15760 | 15700 | 15760 | 15700 | 101 |
| 390 | 20240805 | 124500 | 801660280 | 15700 | 15720 | 15720 | 15700 | 188 |
| 391 | 20240805 | 124400 | 798708250 | 15720 | 15720 | 15720 | 15710 | 56 |
| 392 | 20240805 | 124300 | 797828430 | 15710 | 15730 | 15730 | 15710 | 10 |
| 393 | 20240805 | 124200 | 797671260 | 15730 | 15730 | 15760 | 15710 | 801 |
| 394 | 20240805 | 124100 | 785081970 | 15730 | 15760 | 15760 | 15730 | 221 |
| 395 | 20240805 | 124000 | 781605010 | 15770 | 15770 | 15770 | 15770 | 28 |
| 396 | 20240805 | 123900 | 781163450 | 15780 | 15780 | 15780 | 15780 | 115 |
| 397 | 20240805 | 123800 | 779348750 | 15780 | 15780 | 15780 | 15780 | 34 |
| 398 | 20240805 | 123700 | 778812230 | 15780 | 15790 | 15790 | 15780 | 139 |
| 399 | 20240805 | 123600 | 776618310 | 15790 | 15790 | 15790 | 15790 | 13 |
| 400 | 20240805 | 123500 | 776413040 | 15790 | 15790 | 15790 | 15790 | 35 |
| 401 | 20240805 | 123400 | 775860390 | 15790 | 15800 | 15810 | 15790 | 335 |
| 402 | 20240805 | 123300 | 770568820 | 15810 | 15820 | 15820 | 15810 | 407 |
| 403 | 20240805 | 123200 | 764130310 | 15820 | 15820 | 15820 | 15820 | 0 |
| 404 | 20240805 | 123100 | 764130310 | 15820 | 15820 | 15820 | 15820 | 0 |
| 405 | 20240805 | 123000 | 764130310 | 15820 | 15860 | 15860 | 15820 | 17 |
| 406 | 20240805 | 122900 | 763860960 | 15860 | 15860 | 15860 | 15860 | 98 |
| 407 | 20240805 | 122800 | 762306680 | 15860 | 15900 | 15900 | 15860 | 722 |
| 408 | 20240805 | 122700 | 750831800 | 15900 | 15920 | 15930 | 15900 | 265 |
| 409 | 20240805 | 122600 | 746618020 | 15940 | 15960 | 15960 | 15940 | 185 |
| 410 | 20240805 | 122500 | 743668600 | 15960 | 15970 | 15970 | 15960 | 246 |
| 411 | 20240805 | 122400 | 739740850 | 15960 | 15960 | 15960 | 15960 | 20 |
| 412 | 20240805 | 122300 | 739421650 | 16040 | 15960 | 16040 | 15960 | 21 |
| 413 | 20240805 | 122200 | 739086410 | 15960 | 16010 | 16010 | 15960 | 29 |
| 414 | 20240805 | 122100 | 738623260 | 16040 | 16040 | 16040 | 16040 | 20 |
| 415 | 20240805 | 122000 | 738302460 | 16040 | 16040 | 16040 | 16040 | 2 |
| 416 | 20240805 | 121900 | 738270380 | 16040 | 16010 | 16040 | 16010 | 47 |
| 417 | 20240805 | 121800 | 737517610 | 16010 | 16010 | 16040 | 16010 | 51 |
| 418 | 20240805 | 121700 | 736700770 | 16040 | 16040 | 16040 | 16040 | 0 |
| 419 | 20240805 | 121600 | 736700770 | 16040 | 16040 | 16040 | 16040 | 0 |
| 420 | 20240805 | 121500 | 736700770 | 16040 | 16040 | 16040 | 16040 | 0 |
| 421 | 20240805 | 121400 | 736700770 | 16040 | 16040 | 16040 | 16040 | 10 |
| 422 | 20240805 | 121300 | 736540370 | 16040 | 16040 | 16040 | 16040 | 0 |
| 423 | 20240805 | 121200 | 736540370 | 16040 | 16040 | 16040 | 16040 | 0 |
| 424 | 20240805 | 121100 | 736540370 | 16040 | 16040 | 16040 | 16040 | 0 |
| 425 | 20240805 | 121000 | 736540370 | 16040 | 16040 | 16040 | 16040 | 0 |
| 426 | 20240805 | 120900 | 736540370 | 16040 | 16040 | 16040 | 16040 | 42 |
| 427 | 20240805 | 120800 | 735866690 | 16050 | 16040 | 16050 | 16040 | 32 |
| 428 | 20240805 | 120700 | 735353400 | 16050 | 16040 | 16050 | 16040 | 2 |
| 429 | 20240805 | 120600 | 735321310 | 16040 | 16040 | 16040 | 16040 | 146 |
| 430 | 20240805 | 120500 | 732979470 | 16040 | 16040 | 16040 | 16040 | 0 |
| 431 | 20240805 | 120400 | 732979470 | 16040 | 16040 | 16040 | 16040 | 7 |
| 432 | 20240805 | 120300 | 732867190 | 16040 | 16040 | 16040 | 16040 | 0 |
| 433 | 20240805 | 120200 | 732867190 | 16040 | 16000 | 16040 | 16000 | 128 |
| 434 | 20240805 | 120100 | 730819150 | 16000 | 16000 | 16000 | 16000 | 0 |
| 435 | 20240805 | 120000 | 730819150 | 16000 | 16000 | 16000 | 16000 | 3 |
| 436 | 20240805 | 115900 | 730771150 | 16000 | 16040 | 16040 | 16000 | 24 |
| 437 | 20240805 | 115800 | 730386670 | 16040 | 16040 | 16040 | 16040 | 188 |
| 438 | 20240805 | 115700 | 727371150 | 16040 | 16040 | 16040 | 16040 | 117 |
| 439 | 20240805 | 115600 | 725494470 | 16040 | 16040 | 16040 | 16040 | 0 |
| 440 | 20240805 | 115500 | 725494470 | 16040 | 16040 | 16040 | 16040 | 0 |
| 441 | 20240805 | 115400 | 725494470 | 16040 | 16040 | 16040 | 16040 | 400 |
| 442 | 20240805 | 115300 | 719078470 | 16040 | 16040 | 16040 | 16040 | 132 |
| 443 | 20240805 | 115200 | 716961190 | 16040 | 16050 | 16050 | 16040 | 601 |
| 444 | 20240805 | 115100 | 707318150 | 15990 | 15990 | 15990 | 15990 | 100 |
| 445 | 20240805 | 115000 | 705719150 | 15950 | 15950 | 15950 | 15950 | 0 |
| 446 | 20240805 | 114900 | 705719150 | 15950 | 15950 | 15950 | 15950 | 0 |
| 447 | 20240805 | 114800 | 705719150 | 15950 | 15950 | 15950 | 15950 | 69 |
| 448 | 20240805 | 114700 | 704618600 | 15940 | 15940 | 15940 | 15940 | 2 |
| 449 | 20240805 | 114600 | 704586720 | 15940 | 16020 | 16020 | 15940 | 4337 |
| 450 | 20240805 | 114500 | 635290950 | 16010 | 16050 | 16050 | 16010 | 129 |
| 451 | 20240805 | 114400 | 633223800 | 16060 | 16060 | 16060 | 16060 | 68 |
| 452 | 20240805 | 114300 | 632131720 | 16050 | 16050 | 16050 | 16050 | 1 |
| 453 | 20240805 | 114200 | 632115670 | 16050 | 16080 | 16080 | 16050 | 190 |
| 454 | 20240805 | 114100 | 629063510 | 16100 | 16100 | 16100 | 16100 | 0 |
| 455 | 20240805 | 114000 | 629063510 | 16100 | 16100 | 16100 | 16100 | 31 |
| 456 | 20240805 | 113900 | 628564410 | 16100 | 16110 | 16110 | 16100 | 42 |
| 457 | 20240805 | 113800 | 627887820 | 16120 | 16120 | 16120 | 16120 | 4 |
| 458 | 20240805 | 113700 | 627823340 | 16150 | 16150 | 16150 | 16150 | 22 |
| 459 | 20240805 | 113600 | 627468040 | 16150 | 16150 | 16150 | 16150 | 0 |
| 460 | 20240805 | 113500 | 627468040 | 16150 | 16150 | 16150 | 16150 | 260 |
| 461 | 20240805 | 113400 | 623269040 | 16150 | 16160 | 16160 | 16150 | 32 |
| 462 | 20240805 | 113300 | 622752230 | 16150 | 16150 | 16150 | 16150 | 0 |
| 463 | 20240805 | 113200 | 622752230 | 16150 | 16150 | 16150 | 16150 | 0 |
| 464 | 20240805 | 113100 | 622752230 | 16150 | 16150 | 16150 | 16150 | 10 |
| 465 | 20240805 | 113000 | 622590730 | 16230 | 16180 | 16230 | 16180 | 113 |
| 466 | 20240805 | 112900 | 620760470 | 16150 | 16150 | 16150 | 16150 | 40 |
| 467 | 20240805 | 112800 | 620114470 | 16150 | 16150 | 16150 | 16150 | 21 |
| 468 | 20240805 | 112700 | 619775320 | 16150 | 16150 | 16150 | 16150 | 29 |
| 469 | 20240805 | 112600 | 619306970 | 16180 | 16180 | 16180 | 16180 | 0 |
| 470 | 20240805 | 112500 | 619306970 | 16180 | 16150 | 16180 | 16150 | 71 |
| 471 | 20240805 | 112400 | 618159860 | 16150 | 16130 | 16150 | 16130 | 67 |
| 472 | 20240805 | 112300 | 617078290 | 16150 | 16150 | 16150 | 16150 | 0 |
| 473 | 20240805 | 112200 | 617078290 | 16150 | 16190 | 16190 | 16150 | 217 |
| 474 | 20240805 | 112100 | 613573490 | 16150 | 16150 | 16150 | 16150 | 6 |
| 475 | 20240805 | 112000 | 613476590 | 16120 | 16130 | 16130 | 16120 | 8 |
| 476 | 20240805 | 111900 | 613347610 | 16140 | 16140 | 16140 | 16140 | 3 |
| 477 | 20240805 | 111800 | 613299190 | 16130 | 16150 | 16150 | 16130 | 187 |
| 478 | 20240805 | 111700 | 610282480 | 16140 | 16140 | 16140 | 16140 | 0 |
| 479 | 20240805 | 111600 | 610282480 | 16140 | 16130 | 16140 | 16130 | 395 |
| 480 | 20240805 | 111500 | 603910950 | 16100 | 16120 | 16120 | 16070 | 1510 |
| 481 | 20240805 | 111400 | 579600240 | 16130 | 16120 | 16130 | 16120 | 64 |
| 482 | 20240805 | 111300 | 578568020 | 16120 | 16120 | 16120 | 16120 | 32 |
| 483 | 20240805 | 111200 | 578052180 | 16130 | 16140 | 16140 | 16130 | 73 |
| 484 | 20240805 | 111100 | 576874640 | 16120 | 16120 | 16120 | 16120 | 0 |
| 485 | 20240805 | 111000 | 576874640 | 16120 | 16150 | 16160 | 16120 | 306 |
| 486 | 20240805 | 110900 | 571934820 | 16120 | 16120 | 16120 | 16120 | 270 |
| 487 | 20240805 | 110800 | 567582420 | 16090 | 16160 | 16170 | 16090 | 264 |
| 488 | 20240805 | 110700 | 563325410 | 16160 | 16160 | 16160 | 16160 | 38 |
| 489 | 20240805 | 110600 | 562711330 | 16170 | 16160 | 16170 | 16160 | 202 |
| 490 | 20240805 | 110500 | 559447000 | 16170 | 16160 | 16170 | 16160 | 994 |
| 491 | 20240805 | 110400 | 543379720 | 16160 | 16240 | 16240 | 16160 | 1929 |
| 492 | 20240805 | 110300 | 512150440 | 16250 | 16250 | 16250 | 16250 | 20 |
| 493 | 20240805 | 110200 | 511825440 | 16280 | 16250 | 16280 | 16240 | 125 |
| 494 | 20240805 | 110100 | 509792830 | 16240 | 16250 | 16250 | 16240 | 73 |
| 495 | 20240805 | 110000 | 508606920 | 16250 | 16250 | 16250 | 16250 | 0 |
| 496 | 20240805 | 105900 | 508606920 | 16250 | 16250 | 16250 | 16250 | 1 |
| 497 | 20240805 | 105800 | 508590670 | 16250 | 16250 | 16250 | 16250 | 3 |
| 498 | 20240805 | 105700 | 508541920 | 16250 | 16250 | 16250 | 16250 | 135 |
| 499 | 20240805 | 105600 | 506348170 | 16250 | 16250 | 16250 | 16250 | 90 |
| 500 | 20240805 | 105500 | 504885670 | 16250 | 16250 | 16250 | 16250 | 101 |
| 501 | 20240805 | 105400 | 503244420 | 16250 | 16260 | 16260 | 16250 | 200 |
| 502 | 20240805 | 105300 | 499994310 | 16250 | 16250 | 16250 | 16250 | 0 |
| 503 | 20240805 | 105200 | 499994310 | 16250 | 16250 | 16250 | 16250 | 0 |
| 504 | 20240805 | 105100 | 499994310 | 16250 | 16250 | 16250 | 16250 | 1 |
| 505 | 20240805 | 105000 | 499978060 | 16280 | 16280 | 16280 | 16280 | 0 |
| 506 | 20240805 | 104900 | 499978060 | 16280 | 16280 | 16280 | 16280 | 1 |
| 507 | 20240805 | 104800 | 499961780 | 16280 | 16280 | 16280 | 16280 | 11 |
| 508 | 20240805 | 104700 | 499782700 | 16280 | 16280 | 16280 | 16280 | 40 |
| 509 | 20240805 | 104600 | 499131500 | 16280 | 16280 | 16280 | 16280 | 15 |
| 510 | 20240805 | 104500 | 498887300 | 16300 | 16280 | 16300 | 16280 | 654 |
| 511 | 20240805 | 104400 | 488232200 | 16300 | 16300 | 16300 | 16300 | 186 |
| 512 | 20240805 | 104300 | 485200400 | 16300 | 16270 | 16300 | 16250 | 2045 |
| 513 | 20240805 | 104200 | 451882620 | 16270 | 16280 | 16300 | 16270 | 64 |
| 514 | 20240805 | 104100 | 450840960 | 16280 | 16270 | 16280 | 16270 | 288 |
| 515 | 20240805 | 104000 | 446153860 | 16270 | 16270 | 16270 | 16270 | 73 |
| 516 | 20240805 | 103900 | 444966150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 517 | 20240805 | 103800 | 444966150 | 16270 | 16300 | 16300 | 16270 | 163 |
| 518 | 20240805 | 103700 | 442309540 | 16300 | 16320 | 16320 | 16300 | 147 |
| 519 | 20240805 | 103600 | 439912880 | 16330 | 16330 | 16330 | 16330 | 1 |
| 520 | 20240805 | 103500 | 439896550 | 16330 | 16360 | 16360 | 16310 | 1166 |
| 521 | 20240805 | 103400 | 420841460 | 16360 | 16370 | 16370 | 16360 | 384 |
| 522 | 20240805 | 103300 | 414556400 | 16370 | 16370 | 16370 | 16370 | 10 |
| 523 | 20240805 | 103200 | 414392700 | 16380 | 16380 | 16380 | 16380 | 2 |
| 524 | 20240805 | 103100 | 414359940 | 16380 | 16380 | 16380 | 16380 | 1 |
| 525 | 20240805 | 103000 | 414343560 | 16390 | 16390 | 16390 | 16390 | 8 |
| 526 | 20240805 | 102900 | 414212440 | 16390 | 16390 | 16390 | 16390 | 0 |
| 527 | 20240805 | 102800 | 414212440 | 16390 | 16390 | 16390 | 16390 | 0 |
| 528 | 20240805 | 102700 | 414212440 | 16390 | 16390 | 16390 | 16390 | 0 |
| 529 | 20240805 | 102600 | 414212440 | 16390 | 16370 | 16390 | 16360 | 38 |
| 530 | 20240805 | 102500 | 413590300 | 16360 | 16420 | 16420 | 16360 | 217 |
| 531 | 20240805 | 102400 | 410039640 | 16450 | 16450 | 16450 | 16450 | 20 |
| 532 | 20240805 | 102300 | 409710640 | 16460 | 16460 | 16460 | 16460 | 0 |
| 533 | 20240805 | 102200 | 409710640 | 16460 | 16460 | 16460 | 16460 | 0 |
| 534 | 20240805 | 102100 | 409710640 | 16460 | 16460 | 16460 | 16460 | 2 |
| 535 | 20240805 | 102000 | 409677720 | 16350 | 16380 | 16380 | 16350 | 30 |
| 536 | 20240805 | 101900 | 409186850 | 16480 | 16420 | 16480 | 16390 | 291 |
| 537 | 20240805 | 101800 | 404410340 | 16420 | 16420 | 16420 | 16420 | 6 |
| 538 | 20240805 | 101700 | 404311820 | 16390 | 16420 | 16420 | 16390 | 217 |
| 539 | 20240805 | 101600 | 400752060 | 16420 | 16420 | 16420 | 16420 | 17 |
| 540 | 20240805 | 101500 | 400472920 | 16410 | 16400 | 16410 | 16400 | 209 |
| 541 | 20240805 | 101400 | 397044920 | 16410 | 16470 | 16470 | 16400 | 3076 |
| 542 | 20240805 | 101300 | 346455920 | 16480 | 16490 | 16490 | 16480 | 108 |
| 543 | 20240805 | 101200 | 344675470 | 16500 | 16500 | 16500 | 16500 | 100 |
| 544 | 20240805 | 101100 | 343025470 | 16500 | 16500 | 16500 | 16500 | 0 |
| 545 | 20240805 | 101000 | 343025470 | 16500 | 16500 | 16500 | 16500 | 21 |
| 546 | 20240805 | 100900 | 342678970 | 16490 | 16500 | 16500 | 16490 | 493 |
| 547 | 20240805 | 100800 | 334544800 | 16500 | 16500 | 16500 | 16500 | 101 |
| 548 | 20240805 | 100700 | 332878300 | 16510 | 16570 | 16570 | 16510 | 1812 |
| 549 | 20240805 | 100600 | 302869370 | 16610 | 16610 | 16610 | 16610 | 2 |
| 550 | 20240805 | 100500 | 302836150 | 16580 | 16610 | 16610 | 16580 | 516 |
| 551 | 20240805 | 100400 | 294280810 | 16580 | 16590 | 16590 | 16580 | 110 |
| 552 | 20240805 | 100300 | 292456910 | 16590 | 16610 | 16610 | 16590 | 3 |
| 553 | 20240805 | 100200 | 292407100 | 16610 | 16610 | 16610 | 16580 | 322 |
| 554 | 20240805 | 100100 | 287065480 | 16600 | 16600 | 16600 | 16600 | 0 |
| 555 | 20240805 | 100000 | 287065480 | 16600 | 16620 | 16630 | 16600 | 25 |
| 556 | 20240805 | 095900 | 286650390 | 16600 | 16600 | 16600 | 16600 | 11 |
| 557 | 20240805 | 095800 | 286467790 | 16610 | 16650 | 16650 | 16610 | 313 |
| 558 | 20240805 | 095700 | 281261840 | 16740 | 16740 | 16740 | 16740 | 0 |
| 559 | 20240805 | 095600 | 281261840 | 16740 | 16740 | 16740 | 16740 | 4 |
| 560 | 20240805 | 095500 | 281194880 | 16650 | 16610 | 16660 | 16610 | 221 |
| 561 | 20240805 | 095400 | 277514590 | 16580 | 16580 | 16580 | 16580 | 52 |
| 562 | 20240805 | 095300 | 276652430 | 16580 | 16580 | 16580 | 16580 | 63 |
| 563 | 20240805 | 095200 | 275607890 | 16610 | 16600 | 16610 | 16600 | 2 |
| 564 | 20240805 | 095100 | 275574680 | 16590 | 16580 | 16590 | 16580 | 234 |
| 565 | 20240805 | 095000 | 271694940 | 16620 | 16600 | 16620 | 16600 | 9 |
| 566 | 20240805 | 094900 | 271545400 | 16620 | 16570 | 16620 | 16560 | 77 |
| 567 | 20240805 | 094800 | 270269020 | 16570 | 16570 | 16570 | 16570 | 3 |
| 568 | 20240805 | 094700 | 270219310 | 16580 | 16610 | 16620 | 16580 | 362 |
| 569 | 20240805 | 094600 | 264209050 | 16620 | 16630 | 16640 | 16620 | 651 |
| 570 | 20240805 | 094500 | 253388010 | 16630 | 16660 | 16660 | 16630 | 573 |
| 571 | 20240805 | 094400 | 243847450 | 16660 | 16680 | 16680 | 16660 | 155 |
| 572 | 20240805 | 094300 | 241263130 | 16670 | 16720 | 16720 | 16670 | 2189 |
| 573 | 20240805 | 094200 | 204703180 | 16730 | 16740 | 16740 | 16730 | 290 |
| 574 | 20240805 | 094100 | 199850480 | 16730 | 16730 | 16730 | 16730 | 0 |
| 575 | 20240805 | 094000 | 199850480 | 16730 | 16730 | 16730 | 16730 | 2 |
| 576 | 20240805 | 093900 | 199817020 | 16730 | 16720 | 16730 | 16720 | 104 |
| 577 | 20240805 | 093800 | 198078130 | 16720 | 16760 | 16760 | 16720 | 855 |
| 578 | 20240805 | 093700 | 183776230 | 16760 | 16760 | 16760 | 16760 | 190 |
| 579 | 20240805 | 093600 | 180591830 | 16790 | 16790 | 16790 | 16760 | 668 |
| 580 | 20240805 | 093500 | 169390770 | 16750 | 16750 | 16750 | 16750 | 0 |
| 581 | 20240805 | 093400 | 169390770 | 16750 | 16750 | 16750 | 16750 | 0 |
| 582 | 20240805 | 093300 | 169390770 | 16750 | 16790 | 16790 | 16750 | 101 |
| 583 | 20240805 | 093200 | 167698190 | 16850 | 16770 | 16850 | 16750 | 258 |
| 584 | 20240805 | 093100 | 163370280 | 16760 | 16760 | 16760 | 16760 | 0 |
| 585 | 20240805 | 093000 | 163370280 | 16760 | 16760 | 16760 | 16760 | 0 |
| 586 | 20240805 | 092900 | 163370280 | 16760 | 16840 | 16850 | 16760 | 46 |
| 587 | 20240805 | 092800 | 162595730 | 16750 | 16750 | 16750 | 16750 | 10 |
| 588 | 20240805 | 092700 | 162428230 | 16750 | 16800 | 16820 | 16750 | 126 |
| 589 | 20240805 | 092600 | 160313040 | 16800 | 16740 | 16800 | 16730 | 30 |
| 590 | 20240805 | 092500 | 159810930 | 16740 | 16730 | 16740 | 16730 | 148 |
| 591 | 20240805 | 092400 | 157334380 | 16730 | 16740 | 16740 | 16730 | 25 |
| 592 | 20240805 | 092300 | 156916110 | 16730 | 16750 | 16750 | 16730 | 584 |
| 593 | 20240805 | 092200 | 147143990 | 16730 | 16800 | 16800 | 16730 | 344 |
| 594 | 20240805 | 092100 | 141388520 | 16730 | 16760 | 16760 | 16720 | 722 |
| 595 | 20240805 | 092000 | 129304680 | 16750 | 16780 | 16780 | 16750 | 571 |
| 596 | 20240805 | 091900 | 119735640 | 16840 | 16770 | 16840 | 16770 | 101 |
| 597 | 20240805 | 091800 | 118041800 | 16770 | 16870 | 16870 | 16770 | 575 |
| 598 | 20240805 | 091700 | 108395510 | 16780 | 16780 | 16780 | 16780 | 73 |
| 599 | 20240805 | 091600 | 107170570 | 16770 | 16850 | 16850 | 16770 | 116 |
| 600 | 20240805 | 091500 | 105223610 | 16850 | 16850 | 16850 | 16850 | 31 |
| 601 | 20240805 | 091400 | 104701260 | 16850 | 16850 | 16850 | 16850 | 81 |
| 602 | 20240805 | 091300 | 103336410 | 16760 | 16760 | 16760 | 16760 | 375 |
| 603 | 20240805 | 091200 | 97051410 | 16760 | 16760 | 16760 | 16750 | 143 |
| 604 | 20240805 | 091100 | 94654930 | 16750 | 16750 | 16750 | 16750 | 13 |
| 605 | 20240805 | 091000 | 94437180 | 16740 | 16800 | 16800 | 16740 | 18 |
| 606 | 20240805 | 090900 | 94135620 | 16800 | 16790 | 16810 | 16710 | 525 |
| 607 | 20240805 | 090800 | 85333670 | 16710 | 16860 | 16860 | 16700 | 300 |
| 608 | 20240805 | 090700 | 80318420 | 16710 | 17030 | 17100 | 16700 | 2395 |
| 609 | 20240805 | 090600 | 39681490 | 17030 | 17110 | 17110 | 17030 | 628 |
| 610 | 20240805 | 090500 | 28959410 | 17110 | 17100 | 17110 | 17100 | 95 |
| 611 | 20240805 | 090400 | 27334360 | 17100 | 17120 | 17120 | 17100 | 39 |
| 612 | 20240805 | 090300 | 26667420 | 17100 | 17120 | 17120 | 17100 | 184 |
| 613 | 20240805 | 090200 | 23519790 | 17120 | 17220 | 17220 | 17120 | 180 |
| 614 | 20240805 | 090100 | 20424150 | 17390 | 17230 | 17390 | 17220 | 167 |
| 615 | 20240805 | 090000 | 17548140 | 17210 | 17200 | 17410 | 17200 | 1020 |