29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 185700 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 3667 |
| 3 | 20240805 | 185600 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 4 | 20240805 | 185500 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 5 | 20240805 | 185400 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 6 | 20240805 | 185300 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 7 | 20240805 | 185200 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 8 | 20240805 | 185100 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 9 | 20240805 | 185000 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 10 | 20240805 | 184900 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 11 | 20240805 | 184800 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 12 | 20240805 | 184700 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 13 | 20240805 | 184600 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 14 | 20240805 | 184500 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 15 | 20240805 | 184400 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 16 | 20240805 | 184300 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 17 | 20240805 | 184200 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 18 | 20240805 | 184100 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 19 | 20240805 | 184000 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 20 | 20240805 | 183900 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 21 | 20240805 | 183800 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 22 | 20240805 | 183700 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 23 | 20240805 | 183600 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 24 | 20240805 | 183500 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 25 | 20240805 | 183400 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 26 | 20240805 | 183300 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 27 | 20240805 | 183200 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 28 | 20240805 | 183100 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 29 | 20240805 | 183000 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 30 | 20240805 | 182900 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 31 | 20240805 | 182800 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 32 | 20240805 | 182700 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 3667 |
| 33 | 20240805 | 182600 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 34 | 20240805 | 182500 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 35 | 20240805 | 182400 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 36 | 20240805 | 182300 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 37 | 20240805 | 182200 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 38 | 20240805 | 182100 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 39 | 20240805 | 182000 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 40 | 20240805 | 181900 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 41 | 20240805 | 181800 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 42 | 20240805 | 181700 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 43 | 20240805 | 181600 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 44 | 20240805 | 181500 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 45 | 20240805 | 181400 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 46 | 20240805 | 181300 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 47 | 20240805 | 181200 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 48 | 20240805 | 181100 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 49 | 20240805 | 181000 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 50 | 20240805 | 180900 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 51 | 20240805 | 180800 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 52 | 20240805 | 180700 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 53 | 20240805 | 180600 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 54 | 20240805 | 180500 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 55 | 20240805 | 180400 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 56 | 20240805 | 180300 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 57 | 20240805 | 180200 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 58 | 20240805 | 180100 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 59 | 20240805 | 180000 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 60 | 20240805 | 175900 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 61 | 20240805 | 175800 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 62 | 20240805 | 175700 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 3667 |
| 63 | 20240805 | 175600 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 64 | 20240805 | 175500 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 65 | 20240805 | 175400 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 66 | 20240805 | 175300 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 67 | 20240805 | 175200 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 68 | 20240805 | 175100 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 69 | 20240805 | 175000 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 70 | 20240805 | 174900 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 71 | 20240805 | 174800 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 72 | 20240805 | 174700 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 73 | 20240805 | 174600 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 74 | 20240805 | 174500 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 75 | 20240805 | 174400 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 76 | 20240805 | 174300 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 77 | 20240805 | 174200 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 78 | 20240805 | 174100 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 79 | 20240805 | 174000 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 80 | 20240805 | 173900 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 81 | 20240805 | 173800 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 82 | 20240805 | 173700 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 83 | 20240805 | 173600 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 84 | 20240805 | 173500 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 85 | 20240805 | 173400 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 86 | 20240805 | 173300 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 87 | 20240805 | 173200 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 88 | 20240805 | 173100 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 89 | 20240805 | 173000 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 90 | 20240805 | 172900 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 91 | 20240805 | 172800 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 92 | 20240805 | 172700 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 3667 |
| 93 | 20240805 | 172600 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 94 | 20240805 | 172500 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 95 | 20240805 | 172400 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 96 | 20240805 | 172300 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 97 | 20240805 | 172200 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 98 | 20240805 | 172100 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 99 | 20240805 | 172000 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 100 | 20240805 | 171900 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 101 | 20240805 | 171800 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 102 | 20240805 | 171700 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 103 | 20240805 | 171600 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 104 | 20240805 | 171500 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 105 | 20240805 | 171400 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 106 | 20240805 | 171300 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 107 | 20240805 | 171200 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 108 | 20240805 | 171100 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 109 | 20240805 | 171000 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 110 | 20240805 | 170900 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 111 | 20240805 | 170800 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 112 | 20240805 | 170700 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 113 | 20240805 | 170600 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 114 | 20240805 | 170500 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 115 | 20240805 | 170400 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 116 | 20240805 | 170300 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 117 | 20240805 | 170200 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 118 | 20240805 | 170100 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 119 | 20240805 | 170000 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 120 | 20240805 | 165900 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 121 | 20240805 | 165800 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 122 | 20240805 | 165700 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 3667 |
| 123 | 20240805 | 165600 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 124 | 20240805 | 165500 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 125 | 20240805 | 165400 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 126 | 20240805 | 165300 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 127 | 20240805 | 165200 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 128 | 20240805 | 165100 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 129 | 20240805 | 165000 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 130 | 20240805 | 164900 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 131 | 20240805 | 164800 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 132 | 20240805 | 164700 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 133 | 20240805 | 164600 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 134 | 20240805 | 164500 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 135 | 20240805 | 164400 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 136 | 20240805 | 164300 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 137 | 20240805 | 164200 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 138 | 20240805 | 164100 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 139 | 20240805 | 164000 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 140 | 20240805 | 163900 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 141 | 20240805 | 163800 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 142 | 20240805 | 163700 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 143 | 20240805 | 163600 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 144 | 20240805 | 163500 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 145 | 20240805 | 163400 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 146 | 20240805 | 163300 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 147 | 20240805 | 163200 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 148 | 20240805 | 163100 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 149 | 20240805 | 163000 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 150 | 20240805 | 162900 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 151 | 20240805 | 162800 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 152 | 20240805 | 162700 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 3667 |
| 153 | 20240805 | 162600 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 154 | 20240805 | 162500 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 155 | 20240805 | 162400 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 156 | 20240805 | 162300 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 157 | 20240805 | 162200 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 158 | 20240805 | 162100 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 159 | 20240805 | 162000 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 160 | 20240805 | 161900 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 161 | 20240805 | 161800 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 162 | 20240805 | 161700 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 163 | 20240805 | 161600 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 164 | 20240805 | 161500 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 165 | 20240805 | 161400 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 166 | 20240805 | 161300 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 167 | 20240805 | 161200 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 168 | 20240805 | 161100 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 169 | 20240805 | 161000 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 170 | 20240805 | 160900 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 171 | 20240805 | 160800 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 172 | 20240805 | 160700 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 173 | 20240805 | 160600 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 174 | 20240805 | 160500 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 175 | 20240805 | 160400 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 176 | 20240805 | 160300 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 177 | 20240805 | 160200 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 178 | 20240805 | 160100 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 179 | 20240805 | 160000 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 180 | 20240805 | 155900 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 181 | 20240805 | 155800 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 182 | 20240805 | 155700 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 3667 |
| 183 | 20240805 | 155600 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 184 | 20240805 | 155500 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 185 | 20240805 | 155400 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 186 | 20240805 | 155300 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 187 | 20240805 | 155200 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 188 | 20240805 | 155100 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 189 | 20240805 | 155000 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 190 | 20240805 | 154900 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 191 | 20240805 | 154800 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 192 | 20240805 | 154700 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 193 | 20240805 | 154600 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 194 | 20240805 | 154500 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 195 | 20240805 | 154400 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 196 | 20240805 | 154300 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 197 | 20240805 | 154200 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 198 | 20240805 | 154100 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 199 | 20240805 | 154000 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 200 | 20240805 | 153900 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 201 | 20240805 | 153800 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 202 | 20240805 | 153700 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 203 | 20240805 | 153600 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 204 | 20240805 | 153500 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 205 | 20240805 | 153400 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 206 | 20240805 | 153300 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 207 | 20240805 | 153200 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 208 | 20240805 | 153100 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 209 | 20240805 | 153000 | 1539146690 | 2730 | 2730 | 2730 | 2730 | 3667 |
| 210 | 20240805 | 152900 | 1529135780 | 2780 | 2780 | 2780 | 2780 | 0 |
| 211 | 20240805 | 152800 | 1529135780 | 2780 | 2780 | 2780 | 2780 | 0 |
| 212 | 20240805 | 152700 | 1529135780 | 2780 | 2780 | 2780 | 2780 | 0 |
| 213 | 20240805 | 152600 | 1529135780 | 2780 | 2780 | 2780 | 2780 | 0 |
| 214 | 20240805 | 152500 | 1529135780 | 2780 | 2780 | 2780 | 2780 | 0 |
| 215 | 20240805 | 152400 | 1529135780 | 2780 | 2780 | 2780 | 2780 | 0 |
| 216 | 20240805 | 152300 | 1529135780 | 2780 | 2780 | 2780 | 2780 | 0 |
| 217 | 20240805 | 152200 | 1529135780 | 2780 | 2780 | 2780 | 2780 | 0 |
| 218 | 20240805 | 152100 | 1529135780 | 2780 | 2780 | 2780 | 2780 | 0 |
| 219 | 20240805 | 152000 | 1529135780 | 2780 | 2780 | 2780 | 2780 | 0 |
| 220 | 20240805 | 151900 | 1529135780 | 2780 | 2750 | 2780 | 2740 | 1729 |
| 221 | 20240805 | 151800 | 1524377990 | 2750 | 2755 | 2755 | 2740 | 5579 |
| 222 | 20240805 | 151700 | 1509039750 | 2780 | 2755 | 2780 | 2755 | 1626 |
| 223 | 20240805 | 151600 | 1504555885 | 2755 | 2735 | 2755 | 2735 | 1424 |
| 224 | 20240805 | 151500 | 1500653195 | 2755 | 2755 | 2755 | 2735 | 502 |
| 225 | 20240805 | 151400 | 1499278285 | 2730 | 2730 | 2760 | 2730 | 7080 |
| 226 | 20240805 | 151300 | 1479949395 | 2730 | 2715 | 2730 | 2695 | 6437 |
| 227 | 20240805 | 151200 | 1462469475 | 2705 | 2740 | 2740 | 2705 | 19980 |
| 228 | 20240805 | 151100 | 1407964890 | 2740 | 2740 | 2740 | 2740 | 625 |
| 229 | 20240805 | 151000 | 1406252390 | 2740 | 2735 | 2740 | 2735 | 5947 |
| 230 | 20240805 | 150900 | 1389975725 | 2730 | 2735 | 2745 | 2730 | 1386 |
| 231 | 20240805 | 150800 | 1386184820 | 2730 | 2750 | 2750 | 2725 | 1964 |
| 232 | 20240805 | 150700 | 1380827545 | 2750 | 2735 | 2750 | 2730 | 1474 |
| 233 | 20240805 | 150600 | 1376801555 | 2750 | 2760 | 2760 | 2740 | 743 |
| 234 | 20240805 | 150500 | 1374763435 | 2760 | 2770 | 2770 | 2745 | 4768 |
| 235 | 20240805 | 150400 | 1361657180 | 2750 | 2755 | 2755 | 2750 | 3157 |
| 236 | 20240805 | 150300 | 1352959660 | 2755 | 2755 | 2755 | 2755 | 0 |
| 237 | 20240805 | 150200 | 1352959660 | 2755 | 2760 | 2765 | 2750 | 8199 |
| 238 | 20240805 | 150100 | 1330362980 | 2750 | 2750 | 2750 | 2745 | 2040 |
| 239 | 20240805 | 150000 | 1324754295 | 2765 | 2745 | 2765 | 2745 | 1168 |
| 240 | 20240805 | 145900 | 1321532110 | 2755 | 2735 | 2755 | 2735 | 1454 |
| 241 | 20240805 | 145800 | 1317534245 | 2750 | 2735 | 2750 | 2735 | 1705 |
| 242 | 20240805 | 145700 | 1312851440 | 2730 | 2705 | 2730 | 2705 | 6516 |
| 243 | 20240805 | 145600 | 1295126335 | 2725 | 2730 | 2730 | 2700 | 1721 |
| 244 | 20240805 | 145500 | 1290456355 | 2715 | 2725 | 2740 | 2700 | 14628 |
| 245 | 20240805 | 145400 | 1250723780 | 2725 | 2725 | 2725 | 2725 | 1937 |
| 246 | 20240805 | 145300 | 1245445455 | 2720 | 2720 | 2725 | 2715 | 12939 |
| 247 | 20240805 | 145200 | 1210224155 | 2725 | 2740 | 2740 | 2725 | 5961 |
| 248 | 20240805 | 145100 | 1193959510 | 2740 | 2755 | 2755 | 2740 | 3293 |
| 249 | 20240805 | 145000 | 1184931275 | 2755 | 2735 | 2765 | 2720 | 26825 |
| 250 | 20240805 | 144900 | 1111242665 | 2730 | 2730 | 2740 | 2730 | 4780 |
| 251 | 20240805 | 144800 | 1098166555 | 2735 | 2740 | 2740 | 2730 | 3108 |
| 252 | 20240805 | 144700 | 1089668150 | 2735 | 2755 | 2755 | 2735 | 3932 |
| 253 | 20240805 | 144600 | 1078875295 | 2750 | 2770 | 2775 | 2750 | 9478 |
| 254 | 20240805 | 144500 | 1052689760 | 2775 | 2815 | 2820 | 2770 | 8335 |
| 255 | 20240805 | 144400 | 1029337140 | 2815 | 2830 | 2830 | 2810 | 13388 |
| 256 | 20240805 | 144300 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 257 | 20240805 | 144200 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 258 | 20240805 | 144100 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 259 | 20240805 | 144000 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 260 | 20240805 | 143900 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 261 | 20240805 | 143800 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 262 | 20240805 | 143700 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 263 | 20240805 | 143600 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 264 | 20240805 | 143500 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 265 | 20240805 | 143400 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 266 | 20240805 | 143300 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 267 | 20240805 | 143200 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 268 | 20240805 | 143100 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 269 | 20240805 | 143000 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 270 | 20240805 | 142900 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 271 | 20240805 | 142800 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 272 | 20240805 | 142700 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 273 | 20240805 | 142600 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 274 | 20240805 | 142500 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 275 | 20240805 | 142400 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 276 | 20240805 | 142300 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 277 | 20240805 | 142200 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 278 | 20240805 | 142100 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 279 | 20240805 | 142000 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 280 | 20240805 | 141900 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 281 | 20240805 | 141800 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 282 | 20240805 | 141700 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 283 | 20240805 | 141600 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 284 | 20240805 | 141500 | 991502360 | 2840 | 2840 | 2840 | 2840 | 0 |
| 285 | 20240805 | 141400 | 991502360 | 2840 | 2840 | 2840 | 2840 | 869 |
| 286 | 20240805 | 141300 | 989034400 | 2840 | 2845 | 2845 | 2840 | 1110 |
| 287 | 20240805 | 141200 | 985880740 | 2840 | 2840 | 2855 | 2840 | 634 |
| 288 | 20240805 | 141100 | 984079980 | 2850 | 2840 | 2850 | 2840 | 2180 |
| 289 | 20240805 | 141000 | 977883945 | 2850 | 2850 | 2850 | 2850 | 1 |
| 290 | 20240805 | 140900 | 977881095 | 2840 | 2840 | 2840 | 2840 | 0 |
| 291 | 20240805 | 140800 | 977881095 | 2840 | 2840 | 2845 | 2840 | 1754 |
| 292 | 20240805 | 140700 | 972899570 | 2840 | 2845 | 2845 | 2840 | 859 |
| 293 | 20240805 | 140600 | 970455765 | 2865 | 2850 | 2865 | 2845 | 4469 |
| 294 | 20240805 | 140500 | 957726390 | 2850 | 2850 | 2865 | 2850 | 608 |
| 295 | 20240805 | 140400 | 955993575 | 2850 | 2870 | 2870 | 2850 | 3268 |
| 296 | 20240805 | 140300 | 946657915 | 2875 | 2875 | 2875 | 2875 | 0 |
| 297 | 20240805 | 140200 | 946657915 | 2875 | 2860 | 2875 | 2860 | 2799 |
| 298 | 20240805 | 140100 | 938643485 | 2865 | 2865 | 2865 | 2865 | 50 |
| 299 | 20240805 | 140000 | 938500235 | 2865 | 2865 | 2865 | 2865 | 0 |
| 300 | 20240805 | 135900 | 938500235 | 2865 | 2865 | 2865 | 2865 | 0 |
| 301 | 20240805 | 135800 | 938500235 | 2865 | 2855 | 2870 | 2855 | 588 |
| 302 | 20240805 | 135700 | 936820660 | 2870 | 2870 | 2870 | 2850 | 10236 |
| 303 | 20240805 | 135600 | 907607560 | 2870 | 2870 | 2870 | 2865 | 300 |
| 304 | 20240805 | 135500 | 906747060 | 2870 | 2870 | 2870 | 2870 | 1 |
| 305 | 20240805 | 135400 | 906744190 | 2860 | 2870 | 2870 | 2860 | 5534 |
| 306 | 20240805 | 135300 | 890895790 | 2870 | 2870 | 2870 | 2870 | 0 |
| 307 | 20240805 | 135200 | 890895790 | 2870 | 2875 | 2875 | 2870 | 2817 |
| 308 | 20240805 | 135100 | 882808525 | 2875 | 2875 | 2880 | 2875 | 1864 |
| 309 | 20240805 | 135000 | 877449520 | 2875 | 2875 | 2875 | 2875 | 440 |
| 310 | 20240805 | 134900 | 876184520 | 2880 | 2880 | 2880 | 2880 | 1 |
| 311 | 20240805 | 134800 | 876181640 | 2880 | 2875 | 2880 | 2875 | 51 |
| 312 | 20240805 | 134700 | 876035010 | 2880 | 2880 | 2880 | 2880 | 0 |
| 313 | 20240805 | 134600 | 876035010 | 2880 | 2885 | 2885 | 2880 | 5184 |
| 314 | 20240805 | 134500 | 861104590 | 2880 | 2880 | 2880 | 2880 | 1474 |
| 315 | 20240805 | 134400 | 856859470 | 2880 | 2880 | 2880 | 2880 | 5832 |
| 316 | 20240805 | 134300 | 840063310 | 2875 | 2875 | 2885 | 2875 | 120 |
| 317 | 20240805 | 134200 | 839718240 | 2875 | 2880 | 2880 | 2875 | 4710 |
| 318 | 20240805 | 134100 | 826173085 | 2880 | 2880 | 2880 | 2880 | 642 |
| 319 | 20240805 | 134000 | 824324125 | 2880 | 2880 | 2880 | 2880 | 0 |
| 320 | 20240805 | 133900 | 824324125 | 2880 | 2880 | 2880 | 2880 | 1 |
| 321 | 20240805 | 133800 | 824321245 | 2880 | 2880 | 2880 | 2880 | 1 |
| 322 | 20240805 | 133700 | 824318365 | 2880 | 2880 | 2880 | 2870 | 5077 |
| 323 | 20240805 | 133600 | 809697250 | 2880 | 2890 | 2890 | 2875 | 7695 |
| 324 | 20240805 | 133500 | 787544975 | 2900 | 2900 | 2900 | 2900 | 1 |
| 325 | 20240805 | 133400 | 787542075 | 2885 | 2885 | 2885 | 2885 | 0 |
| 326 | 20240805 | 133300 | 787542075 | 2885 | 2900 | 2900 | 2885 | 151 |
| 327 | 20240805 | 133200 | 787106425 | 2885 | 2885 | 2885 | 2885 | 830 |
| 328 | 20240805 | 133100 | 784711875 | 2885 | 2885 | 2885 | 2885 | 0 |
| 329 | 20240805 | 133000 | 784711875 | 2885 | 2885 | 2885 | 2885 | 958 |
| 330 | 20240805 | 132900 | 781948045 | 2890 | 2890 | 2890 | 2890 | 982 |
| 331 | 20240805 | 132800 | 779110065 | 2885 | 2885 | 2885 | 2885 | 50 |
| 332 | 20240805 | 132700 | 778965815 | 2890 | 2890 | 2890 | 2890 | 0 |
| 333 | 20240805 | 132600 | 778965815 | 2890 | 2890 | 2890 | 2890 | 0 |
| 334 | 20240805 | 132500 | 778965815 | 2890 | 2890 | 2890 | 2890 | 944 |
| 335 | 20240805 | 132400 | 776237655 | 2890 | 2895 | 2895 | 2890 | 329 |
| 336 | 20240805 | 132300 | 775286245 | 2895 | 2895 | 2895 | 2895 | 653 |
| 337 | 20240805 | 132200 | 773395810 | 2895 | 2900 | 2900 | 2895 | 273 |
| 338 | 20240805 | 132100 | 772605470 | 2900 | 2900 | 2900 | 2900 | 679 |
| 339 | 20240805 | 132000 | 770636370 | 2905 | 2905 | 2905 | 2905 | 13 |
| 340 | 20240805 | 131900 | 770598605 | 2900 | 2900 | 2900 | 2900 | 0 |
| 341 | 20240805 | 131800 | 770598605 | 2900 | 2905 | 2905 | 2900 | 6 |
| 342 | 20240805 | 131700 | 770581200 | 2900 | 2905 | 2905 | 2900 | 701 |
| 343 | 20240805 | 131600 | 768548295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 344 | 20240805 | 131500 | 768548295 | 2905 | 2905 | 2905 | 2905 | 0 |
| 345 | 20240805 | 131400 | 768548295 | 2905 | 2905 | 2905 | 2905 | 2 |
| 346 | 20240805 | 131300 | 768542485 | 2905 | 2905 | 2905 | 2905 | 1001 |
| 347 | 20240805 | 131200 | 765634580 | 2910 | 2910 | 2910 | 2910 | 25 |
| 348 | 20240805 | 131100 | 765561830 | 2910 | 2910 | 2910 | 2910 | 85 |
| 349 | 20240805 | 131000 | 765314480 | 2910 | 2890 | 2910 | 2890 | 525 |
| 350 | 20240805 | 130900 | 763792990 | 2890 | 2890 | 2890 | 2890 | 0 |
| 351 | 20240805 | 130800 | 763792990 | 2890 | 2890 | 2890 | 2890 | 100 |
| 352 | 20240805 | 130700 | 763503990 | 2890 | 2895 | 2895 | 2890 | 600 |
| 353 | 20240805 | 130600 | 761767490 | 2895 | 2890 | 2895 | 2890 | 7014 |
| 354 | 20240805 | 130500 | 741491460 | 2885 | 2885 | 2885 | 2885 | 1254 |
| 355 | 20240805 | 130400 | 737873670 | 2880 | 2885 | 2885 | 2880 | 2307 |
| 356 | 20240805 | 130300 | 731219860 | 2885 | 2885 | 2885 | 2885 | 1300 |
| 357 | 20240805 | 130200 | 727469360 | 2885 | 2885 | 2885 | 2885 | 0 |
| 358 | 20240805 | 130100 | 727469360 | 2885 | 2890 | 2890 | 2885 | 8 |
| 359 | 20240805 | 130000 | 727446265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 360 | 20240805 | 125900 | 727446265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 361 | 20240805 | 125800 | 727446265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 362 | 20240805 | 125700 | 727446265 | 2885 | 2885 | 2885 | 2885 | 546 |
| 363 | 20240805 | 125600 | 725871055 | 2885 | 2885 | 2885 | 2885 | 0 |
| 364 | 20240805 | 125500 | 725871055 | 2885 | 2885 | 2890 | 2885 | 212 |
| 365 | 20240805 | 125400 | 725259430 | 2885 | 2885 | 2885 | 2885 | 672 |
| 366 | 20240805 | 125300 | 723320710 | 2890 | 2890 | 2890 | 2890 | 0 |
| 367 | 20240805 | 125200 | 723320710 | 2890 | 2890 | 2890 | 2890 | 1 |
| 368 | 20240805 | 125100 | 723317820 | 2890 | 2895 | 2895 | 2890 | 1291 |
| 369 | 20240805 | 125000 | 719586825 | 2890 | 2890 | 2890 | 2890 | 0 |
| 370 | 20240805 | 124900 | 719586825 | 2890 | 2890 | 2890 | 2890 | 500 |
| 371 | 20240805 | 124800 | 718141825 | 2895 | 2895 | 2895 | 2895 | 402 |
| 372 | 20240805 | 124700 | 716978035 | 2895 | 2895 | 2895 | 2895 | 0 |
| 373 | 20240805 | 124600 | 716978035 | 2895 | 2895 | 2895 | 2895 | 1 |
| 374 | 20240805 | 124500 | 716975140 | 2895 | 2895 | 2895 | 2895 | 1 |
| 375 | 20240805 | 124400 | 716972245 | 2895 | 2895 | 2895 | 2895 | 1 |
| 376 | 20240805 | 124300 | 716969350 | 2895 | 2895 | 2895 | 2895 | 1 |
| 377 | 20240805 | 124200 | 716966455 | 2895 | 2890 | 2895 | 2890 | 77 |
| 378 | 20240805 | 124100 | 716743920 | 2895 | 2895 | 2895 | 2890 | 2352 |
| 379 | 20240805 | 124000 | 709941430 | 2890 | 2895 | 2895 | 2890 | 2939 |
| 380 | 20240805 | 123900 | 701447710 | 2890 | 2895 | 2895 | 2890 | 32 |
| 381 | 20240805 | 123800 | 701355220 | 2895 | 2895 | 2895 | 2890 | 1013 |
| 382 | 20240805 | 123700 | 698427585 | 2890 | 2890 | 2890 | 2890 | 0 |
| 383 | 20240805 | 123600 | 698427585 | 2890 | 2890 | 2890 | 2890 | 1 |
| 384 | 20240805 | 123500 | 698424695 | 2890 | 2890 | 2890 | 2890 | 311 |
| 385 | 20240805 | 123400 | 697525905 | 2890 | 2890 | 2890 | 2890 | 0 |
| 386 | 20240805 | 123300 | 697525905 | 2890 | 2890 | 2890 | 2890 | 0 |
| 387 | 20240805 | 123200 | 697525905 | 2890 | 2890 | 2890 | 2890 | 2 |
| 388 | 20240805 | 123100 | 697520125 | 2890 | 2890 | 2890 | 2890 | 0 |
| 389 | 20240805 | 123000 | 697520125 | 2890 | 2890 | 2890 | 2890 | 10 |
| 390 | 20240805 | 122900 | 697491225 | 2885 | 2885 | 2885 | 2885 | 0 |
| 391 | 20240805 | 122800 | 697491225 | 2885 | 2885 | 2885 | 2885 | 17 |
| 392 | 20240805 | 122700 | 697442180 | 2885 | 2885 | 2885 | 2885 | 17 |
| 393 | 20240805 | 122600 | 697393135 | 2885 | 2885 | 2885 | 2885 | 100 |
| 394 | 20240805 | 122500 | 697104635 | 2880 | 2880 | 2880 | 2880 | 0 |
| 395 | 20240805 | 122400 | 697104635 | 2880 | 2880 | 2880 | 2880 | 0 |
| 396 | 20240805 | 122300 | 697104635 | 2880 | 2880 | 2880 | 2880 | 2585 |
| 397 | 20240805 | 122200 | 689659835 | 2880 | 2880 | 2880 | 2880 | 2 |
| 398 | 20240805 | 122100 | 689654075 | 2885 | 2885 | 2885 | 2885 | 0 |
| 399 | 20240805 | 122000 | 689654075 | 2885 | 2885 | 2885 | 2885 | 100 |
| 400 | 20240805 | 121900 | 689365575 | 2885 | 2885 | 2885 | 2885 | 100 |
| 401 | 20240805 | 121800 | 689077075 | 2885 | 2885 | 2885 | 2885 | 300 |
| 402 | 20240805 | 121700 | 688211575 | 2885 | 2885 | 2885 | 2885 | 11 |
| 403 | 20240805 | 121600 | 688179840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 404 | 20240805 | 121500 | 688179840 | 2885 | 2885 | 2885 | 2885 | 266 |
| 405 | 20240805 | 121400 | 687412430 | 2890 | 2895 | 2895 | 2890 | 10940 |
| 406 | 20240805 | 121300 | 655792870 | 2895 | 2895 | 2895 | 2895 | 194 |
| 407 | 20240805 | 121200 | 655231240 | 2895 | 2900 | 2900 | 2895 | 3865 |
| 408 | 20240805 | 121100 | 644040285 | 2910 | 2910 | 2910 | 2910 | 100 |
| 409 | 20240805 | 121000 | 643749285 | 2915 | 2915 | 2915 | 2915 | 1 |
| 410 | 20240805 | 120900 | 643746370 | 2905 | 2905 | 2905 | 2905 | 0 |
| 411 | 20240805 | 120800 | 643746370 | 2905 | 2905 | 2905 | 2905 | 0 |
| 412 | 20240805 | 120700 | 643746370 | 2905 | 2905 | 2905 | 2905 | 0 |
| 413 | 20240805 | 120600 | 643746370 | 2905 | 2905 | 2905 | 2905 | 13 |
| 414 | 20240805 | 120500 | 643708605 | 2915 | 2915 | 2915 | 2915 | 1 |
| 415 | 20240805 | 120400 | 643705690 | 2915 | 2910 | 2915 | 2900 | 1404 |
| 416 | 20240805 | 120300 | 639620120 | 2910 | 2910 | 2910 | 2910 | 1 |
| 417 | 20240805 | 120200 | 639617210 | 2895 | 2895 | 2895 | 2895 | 0 |
| 418 | 20240805 | 120100 | 639617210 | 2895 | 2895 | 2895 | 2895 | 547 |
| 419 | 20240805 | 120000 | 638033645 | 2905 | 2905 | 2905 | 2905 | 0 |
| 420 | 20240805 | 115900 | 638033645 | 2905 | 2905 | 2905 | 2905 | 524 |
| 421 | 20240805 | 115800 | 636511425 | 2905 | 2905 | 2905 | 2905 | 120 |
| 422 | 20240805 | 115700 | 636162825 | 2900 | 2900 | 2900 | 2900 | 53 |
| 423 | 20240805 | 115600 | 636009125 | 2900 | 2895 | 2900 | 2895 | 601 |
| 424 | 20240805 | 115500 | 634269225 | 2905 | 2905 | 2905 | 2905 | 5 |
| 425 | 20240805 | 115400 | 634254700 | 2900 | 2900 | 2900 | 2900 | 7 |
| 426 | 20240805 | 115300 | 634234400 | 2910 | 2910 | 2910 | 2910 | 0 |
| 427 | 20240805 | 115200 | 634234400 | 2910 | 2900 | 2910 | 2900 | 51 |
| 428 | 20240805 | 115100 | 634086490 | 2900 | 2900 | 2900 | 2900 | 52 |
| 429 | 20240805 | 115000 | 633935690 | 2900 | 2900 | 2900 | 2900 | 1811 |
| 430 | 20240805 | 114900 | 628683790 | 2900 | 2900 | 2900 | 2900 | 0 |
| 431 | 20240805 | 114800 | 628683790 | 2900 | 2900 | 2900 | 2900 | 4019 |
| 432 | 20240805 | 114700 | 617028690 | 2905 | 2905 | 2905 | 2905 | 0 |
| 433 | 20240805 | 114600 | 617028690 | 2905 | 2905 | 2905 | 2905 | 0 |
| 434 | 20240805 | 114500 | 617028690 | 2905 | 2900 | 2905 | 2900 | 23 |
| 435 | 20240805 | 114400 | 616961980 | 2900 | 2900 | 2900 | 2900 | 0 |
| 436 | 20240805 | 114300 | 616961980 | 2900 | 2900 | 2900 | 2900 | 160 |
| 437 | 20240805 | 114200 | 616497980 | 2900 | 2900 | 2900 | 2900 | 0 |
| 438 | 20240805 | 114100 | 616497980 | 2900 | 2900 | 2900 | 2900 | 668 |
| 439 | 20240805 | 114000 | 614560780 | 2905 | 2905 | 2905 | 2905 | 188 |
| 440 | 20240805 | 113900 | 614014640 | 2910 | 2910 | 2910 | 2910 | 0 |
| 441 | 20240805 | 113800 | 614014640 | 2910 | 2910 | 2910 | 2910 | 0 |
| 442 | 20240805 | 113700 | 614014640 | 2910 | 2910 | 2910 | 2910 | 0 |
| 443 | 20240805 | 113600 | 614014640 | 2910 | 2915 | 2915 | 2910 | 4544 |
| 444 | 20240805 | 113500 | 600791585 | 2910 | 2910 | 2910 | 2910 | 0 |
| 445 | 20240805 | 113400 | 600791585 | 2910 | 2910 | 2910 | 2910 | 0 |
| 446 | 20240805 | 113300 | 600791585 | 2910 | 2910 | 2910 | 2910 | 0 |
| 447 | 20240805 | 113200 | 600791585 | 2910 | 2910 | 2910 | 2910 | 50 |
| 448 | 20240805 | 113100 | 600646085 | 2910 | 2910 | 2910 | 2910 | 0 |
| 449 | 20240805 | 113000 | 600646085 | 2910 | 2910 | 2910 | 2910 | 0 |
| 450 | 20240805 | 112900 | 600646085 | 2910 | 2910 | 2910 | 2910 | 103 |
| 451 | 20240805 | 112800 | 600346355 | 2920 | 2910 | 2920 | 2910 | 302 |
| 452 | 20240805 | 112700 | 599467515 | 2910 | 2920 | 2920 | 2910 | 43 |
| 453 | 20240805 | 112600 | 599342375 | 2920 | 2920 | 2920 | 2920 | 342 |
| 454 | 20240805 | 112500 | 598343735 | 2920 | 2910 | 2920 | 2910 | 949 |
| 455 | 20240805 | 112400 | 595579655 | 2925 | 2910 | 2925 | 2910 | 273 |
| 456 | 20240805 | 112300 | 594785190 | 2910 | 2910 | 2910 | 2910 | 1 |
| 457 | 20240805 | 112200 | 594782280 | 2890 | 2905 | 2905 | 2890 | 4099 |
| 458 | 20240805 | 112100 | 582912580 | 2905 | 2900 | 2905 | 2895 | 974 |
| 459 | 20240805 | 112000 | 580086850 | 2900 | 2900 | 2900 | 2900 | 831 |
| 460 | 20240805 | 111900 | 577676950 | 2905 | 2900 | 2905 | 2900 | 1750 |
| 461 | 20240805 | 111800 | 572601945 | 2900 | 2900 | 2900 | 2900 | 1 |
| 462 | 20240805 | 111700 | 572599045 | 2900 | 2900 | 2900 | 2900 | 2194 |
| 463 | 20240805 | 111600 | 566236445 | 2900 | 2900 | 2900 | 2895 | 1238 |
| 464 | 20240805 | 111500 | 562652425 | 2895 | 2900 | 2900 | 2895 | 3468 |
| 465 | 20240805 | 111400 | 552597725 | 2900 | 2905 | 2910 | 2900 | 3041 |
| 466 | 20240805 | 111300 | 543768815 | 2910 | 2910 | 2910 | 2910 | 1 |
| 467 | 20240805 | 111200 | 543765905 | 2910 | 2910 | 2910 | 2910 | 174 |
| 468 | 20240805 | 111100 | 543259565 | 2905 | 2905 | 2905 | 2905 | 466 |
| 469 | 20240805 | 111000 | 541905835 | 2910 | 2910 | 2910 | 2910 | 118 |
| 470 | 20240805 | 110900 | 541562455 | 2910 | 2910 | 2910 | 2910 | 120 |
| 471 | 20240805 | 110800 | 541213255 | 2925 | 2925 | 2925 | 2925 | 0 |
| 472 | 20240805 | 110700 | 541213255 | 2925 | 2925 | 2925 | 2925 | 0 |
| 473 | 20240805 | 110600 | 541213255 | 2925 | 2920 | 2925 | 2910 | 5495 |
| 474 | 20240805 | 110500 | 525167890 | 2920 | 2920 | 2920 | 2920 | 11 |
| 475 | 20240805 | 110400 | 525135770 | 2930 | 2930 | 2930 | 2930 | 57 |
| 476 | 20240805 | 110300 | 524968760 | 2930 | 2930 | 2930 | 2930 | 43 |
| 477 | 20240805 | 110200 | 524842770 | 2930 | 2915 | 2930 | 2905 | 529 |
| 478 | 20240805 | 110100 | 523302575 | 2930 | 2915 | 2930 | 2915 | 163 |
| 479 | 20240805 | 110000 | 522827400 | 2915 | 2915 | 2915 | 2915 | 20 |
| 480 | 20240805 | 105900 | 522769100 | 2905 | 2905 | 2905 | 2905 | 0 |
| 481 | 20240805 | 105800 | 522769100 | 2905 | 2905 | 2905 | 2905 | 352 |
| 482 | 20240805 | 105700 | 521746540 | 2915 | 2915 | 2915 | 2915 | 5 |
| 483 | 20240805 | 105600 | 521731965 | 2915 | 2910 | 2915 | 2910 | 905 |
| 484 | 20240805 | 105500 | 519098390 | 2910 | 2910 | 2910 | 2910 | 0 |
| 485 | 20240805 | 105400 | 519098390 | 2910 | 2905 | 2910 | 2900 | 1002 |
| 486 | 20240805 | 105300 | 516191940 | 2910 | 2910 | 2910 | 2910 | 0 |
| 487 | 20240805 | 105200 | 516191940 | 2910 | 2910 | 2910 | 2910 | 0 |
| 488 | 20240805 | 105100 | 516191940 | 2910 | 2905 | 2910 | 2905 | 1128 |
| 489 | 20240805 | 105000 | 512914595 | 2910 | 2910 | 2910 | 2910 | 374 |
| 490 | 20240805 | 104900 | 511826255 | 2920 | 2920 | 2920 | 2920 | 0 |
| 491 | 20240805 | 104800 | 511826255 | 2920 | 2915 | 2920 | 2915 | 77 |
| 492 | 20240805 | 104700 | 511601730 | 2910 | 2910 | 2910 | 2910 | 36 |
| 493 | 20240805 | 104600 | 511496970 | 2905 | 2905 | 2905 | 2905 | 686 |
| 494 | 20240805 | 104500 | 509504140 | 2900 | 2905 | 2905 | 2900 | 6120 |
| 495 | 20240805 | 104400 | 491754530 | 2905 | 2925 | 2925 | 2905 | 4032 |
| 496 | 20240805 | 104300 | 480016035 | 2925 | 2925 | 2925 | 2920 | 914 |
| 497 | 20240805 | 104200 | 477346585 | 2935 | 2935 | 2935 | 2935 | 1 |
| 498 | 20240805 | 104100 | 477343650 | 2930 | 2930 | 2930 | 2930 | 88 |
| 499 | 20240805 | 104000 | 477085810 | 2920 | 2920 | 2920 | 2920 | 9 |
| 500 | 20240805 | 103900 | 477059530 | 2930 | 2925 | 2930 | 2925 | 44 |
| 501 | 20240805 | 103800 | 476930780 | 2925 | 2920 | 2930 | 2920 | 10 |
| 502 | 20240805 | 103700 | 476901565 | 2920 | 2910 | 2920 | 2910 | 383 |
| 503 | 20240805 | 103600 | 475785410 | 2905 | 2905 | 2905 | 2905 | 0 |
| 504 | 20240805 | 103500 | 475785410 | 2905 | 2905 | 2905 | 2905 | 931 |
| 505 | 20240805 | 103400 | 473080855 | 2905 | 2905 | 2905 | 2905 | 200 |
| 506 | 20240805 | 103300 | 472499855 | 2905 | 2905 | 2905 | 2905 | 521 |
| 507 | 20240805 | 103200 | 470986350 | 2910 | 2910 | 2910 | 2910 | 0 |
| 508 | 20240805 | 103100 | 470986350 | 2910 | 2910 | 2910 | 2905 | 532 |
| 509 | 20240805 | 103000 | 469440230 | 2900 | 2900 | 2900 | 2900 | 0 |
| 510 | 20240805 | 102900 | 469440230 | 2900 | 2900 | 2900 | 2900 | 0 |
| 511 | 20240805 | 102800 | 469440230 | 2900 | 2905 | 2905 | 2900 | 253 |
| 512 | 20240805 | 102700 | 468705610 | 2910 | 2905 | 2910 | 2905 | 280 |
| 513 | 20240805 | 102600 | 467892195 | 2905 | 2910 | 2910 | 2905 | 1084 |
| 514 | 20240805 | 102500 | 464739405 | 2915 | 2915 | 2915 | 2915 | 0 |
| 515 | 20240805 | 102400 | 464739405 | 2915 | 2915 | 2915 | 2915 | 333 |
| 516 | 20240805 | 102300 | 463768710 | 2915 | 2915 | 2915 | 2915 | 640 |
| 517 | 20240805 | 102200 | 461903110 | 2920 | 2920 | 2920 | 2920 | 297 |
| 518 | 20240805 | 102100 | 461035870 | 2925 | 2925 | 2925 | 2925 | 0 |
| 519 | 20240805 | 102000 | 461035870 | 2925 | 2925 | 2925 | 2925 | 724 |
| 520 | 20240805 | 101900 | 458918170 | 2930 | 2915 | 2930 | 2915 | 1491 |
| 521 | 20240805 | 101800 | 454563255 | 2915 | 2910 | 2915 | 2900 | 9750 |
| 522 | 20240805 | 101700 | 426235905 | 2910 | 2910 | 2910 | 2905 | 750 |
| 523 | 20240805 | 101600 | 424056155 | 2910 | 2910 | 2910 | 2910 | 596 |
| 524 | 20240805 | 101500 | 422321795 | 2910 | 2910 | 2910 | 2910 | 23 |
| 525 | 20240805 | 101400 | 422254865 | 2910 | 2910 | 2910 | 2910 | 1 |
| 526 | 20240805 | 101300 | 422251955 | 2910 | 2920 | 2920 | 2910 | 9373 |
| 527 | 20240805 | 101200 | 394974235 | 2925 | 2925 | 2925 | 2925 | 5 |
| 528 | 20240805 | 101100 | 394959610 | 2930 | 2930 | 2930 | 2920 | 6251 |
| 529 | 20240805 | 101000 | 376685430 | 2930 | 2930 | 2930 | 2930 | 753 |
| 530 | 20240805 | 100900 | 374479140 | 2930 | 2930 | 2930 | 2930 | 1154 |
| 531 | 20240805 | 100800 | 371097920 | 2930 | 2930 | 2930 | 2930 | 0 |
| 532 | 20240805 | 100700 | 371097920 | 2930 | 2935 | 2935 | 2930 | 3425 |
| 533 | 20240805 | 100600 | 361056735 | 2940 | 2940 | 2940 | 2940 | 290 |
| 534 | 20240805 | 100500 | 360204135 | 2940 | 2945 | 2945 | 2940 | 110 |
| 535 | 20240805 | 100400 | 359880730 | 2940 | 2940 | 2940 | 2940 | 2101 |
| 536 | 20240805 | 100300 | 353703790 | 2945 | 2945 | 2945 | 2945 | 0 |
| 537 | 20240805 | 100200 | 353703790 | 2945 | 2945 | 2950 | 2945 | 30 |
| 538 | 20240805 | 100100 | 353615390 | 2945 | 2945 | 2945 | 2945 | 1264 |
| 539 | 20240805 | 100000 | 349892910 | 2955 | 2955 | 2955 | 2955 | 0 |
| 540 | 20240805 | 095900 | 349892910 | 2955 | 2955 | 2955 | 2955 | 0 |
| 541 | 20240805 | 095800 | 349892910 | 2955 | 2950 | 2955 | 2950 | 206 |
| 542 | 20240805 | 095700 | 349285200 | 2945 | 2945 | 2945 | 2945 | 756 |
| 543 | 20240805 | 095600 | 347058780 | 2955 | 2945 | 2955 | 2945 | 982 |
| 544 | 20240805 | 095500 | 344166770 | 2945 | 2945 | 2955 | 2945 | 116 |
| 545 | 20240805 | 095400 | 343825130 | 2955 | 2955 | 2955 | 2955 | 2 |
| 546 | 20240805 | 095300 | 343819220 | 2950 | 2950 | 2950 | 2950 | 301 |
| 547 | 20240805 | 095200 | 342931270 | 2955 | 2950 | 2955 | 2950 | 53 |
| 548 | 20240805 | 095100 | 342774660 | 2950 | 2950 | 2950 | 2950 | 52 |
| 549 | 20240805 | 095000 | 342621260 | 2945 | 2950 | 2950 | 2945 | 2322 |
| 550 | 20240805 | 094900 | 335773925 | 2950 | 2955 | 2955 | 2945 | 7321 |
| 551 | 20240805 | 094800 | 314187165 | 2955 | 2970 | 2980 | 2955 | 7935 |
| 552 | 20240805 | 094700 | 290725800 | 2960 | 2970 | 2970 | 2960 | 544 |
| 553 | 20240805 | 094600 | 289113760 | 2970 | 2965 | 2970 | 2960 | 1284 |
| 554 | 20240805 | 094500 | 285303085 | 2960 | 2970 | 2970 | 2960 | 8805 |
| 555 | 20240805 | 094400 | 259213755 | 2970 | 2970 | 2970 | 2965 | 66 |
| 556 | 20240805 | 094300 | 259017740 | 2970 | 2980 | 2980 | 2970 | 102 |
| 557 | 20240805 | 094200 | 258714790 | 2980 | 2980 | 2980 | 2965 | 248 |
| 558 | 20240805 | 094100 | 257977350 | 2980 | 2980 | 2980 | 2980 | 0 |
| 559 | 20240805 | 094000 | 257977350 | 2980 | 2975 | 2980 | 2975 | 1002 |
| 560 | 20240805 | 093900 | 254996390 | 2980 | 2980 | 2980 | 2980 | 0 |
| 561 | 20240805 | 093800 | 254996390 | 2980 | 2970 | 2980 | 2965 | 1673 |
| 562 | 20240805 | 093700 | 250033400 | 2965 | 2985 | 2985 | 2965 | 213 |
| 563 | 20240805 | 093600 | 249401715 | 2970 | 2975 | 2985 | 2970 | 691 |
| 564 | 20240805 | 093500 | 247348330 | 2985 | 2980 | 2985 | 2980 | 521 |
| 565 | 20240805 | 093400 | 245795635 | 2980 | 2980 | 2980 | 2980 | 90 |
| 566 | 20240805 | 093300 | 245527435 | 2980 | 2980 | 2980 | 2980 | 3 |
| 567 | 20240805 | 093200 | 245518495 | 2975 | 2980 | 2980 | 2975 | 418 |
| 568 | 20240805 | 093100 | 244273005 | 2985 | 2985 | 2985 | 2985 | 2 |
| 569 | 20240805 | 093000 | 244267035 | 2975 | 2995 | 2995 | 2975 | 1492 |
| 570 | 20240805 | 092900 | 239822780 | 2995 | 2995 | 2995 | 2995 | 1304 |
| 571 | 20240805 | 092800 | 235917300 | 2995 | 2995 | 2995 | 2995 | 700 |
| 572 | 20240805 | 092700 | 233820800 | 2995 | 2990 | 2995 | 2990 | 620 |
| 573 | 20240805 | 092600 | 231964595 | 2985 | 2980 | 2985 | 2980 | 716 |
| 574 | 20240805 | 092500 | 229827645 | 2975 | 2965 | 2975 | 2960 | 1316 |
| 575 | 20240805 | 092400 | 225929495 | 2960 | 2965 | 2970 | 2960 | 1059 |
| 576 | 20240805 | 092300 | 222793460 | 2965 | 2965 | 2965 | 2965 | 35 |
| 577 | 20240805 | 092200 | 222689685 | 2970 | 2970 | 2970 | 2970 | 0 |
| 578 | 20240805 | 092100 | 222689685 | 2970 | 2960 | 2970 | 2960 | 372 |
| 579 | 20240805 | 092000 | 221584945 | 2960 | 2955 | 2970 | 2955 | 1397 |
| 580 | 20240805 | 091900 | 217450280 | 2955 | 2960 | 2960 | 2955 | 368 |
| 581 | 20240805 | 091800 | 216362835 | 2960 | 2965 | 2965 | 2955 | 3101 |
| 582 | 20240805 | 091700 | 207179420 | 2970 | 2975 | 2980 | 2970 | 3637 |
| 583 | 20240805 | 091600 | 196375010 | 2975 | 2980 | 2990 | 2970 | 1276 |
| 584 | 20240805 | 091500 | 192574020 | 2985 | 2995 | 2995 | 2985 | 103 |
| 585 | 20240805 | 091400 | 192266535 | 2985 | 2980 | 2985 | 2975 | 871 |
| 586 | 20240805 | 091300 | 189671880 | 2985 | 2990 | 2990 | 2980 | 783 |
| 587 | 20240805 | 091200 | 187337080 | 2990 | 2985 | 3000 | 2985 | 2497 |
| 588 | 20240805 | 091100 | 179864755 | 2985 | 2975 | 2985 | 2965 | 4309 |
| 589 | 20240805 | 091000 | 167030220 | 2975 | 2960 | 2985 | 2955 | 3461 |
| 590 | 20240805 | 090900 | 156775155 | 2965 | 2970 | 2985 | 2965 | 6074 |
| 591 | 20240805 | 090800 | 138738595 | 2970 | 2990 | 2990 | 2965 | 10469 |
| 592 | 20240805 | 090700 | 107517165 | 2995 | 2995 | 2995 | 2990 | 3439 |
| 593 | 20240805 | 090600 | 97223860 | 2995 | 2990 | 2995 | 2990 | 5079 |
| 594 | 20240805 | 090500 | 82037095 | 2990 | 3005 | 3015 | 2990 | 14554 |
| 595 | 20240805 | 090400 | 38463000 | 3005 | 3005 | 3005 | 3005 | 0 |
| 596 | 20240805 | 090300 | 38463000 | 3005 | 3005 | 3015 | 3005 | 326 |
| 597 | 20240805 | 090200 | 37482460 | 3020 | 3005 | 3020 | 3000 | 6809 |
| 598 | 20240805 | 090100 | 17047215 | 3010 | 3065 | 3065 | 3010 | 2366 |
| 599 | 20240805 | 090000 | 9914485 | 3060 | 3010 | 3070 | 3010 | 3279 |