31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 192900 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 24061 |
| 3 | 20240805 | 192800 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 4 | 20240805 | 192700 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 5 | 20240805 | 192600 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 6 | 20240805 | 192500 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 7 | 20240805 | 192400 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 8 | 20240805 | 192300 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 9 | 20240805 | 192200 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 10 | 20240805 | 192100 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 11 | 20240805 | 192000 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 12 | 20240805 | 191900 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 13 | 20240805 | 191800 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 14 | 20240805 | 191700 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 15 | 20240805 | 191600 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 16 | 20240805 | 191500 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 17 | 20240805 | 191400 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 18 | 20240805 | 191300 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 19 | 20240805 | 191200 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 20 | 20240805 | 191100 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 21 | 20240805 | 191000 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 22 | 20240805 | 190900 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 23 | 20240805 | 190800 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 24 | 20240805 | 190700 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 25 | 20240805 | 190600 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 26 | 20240805 | 190500 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 27 | 20240805 | 190400 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 28 | 20240805 | 190300 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 29 | 20240805 | 190200 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 30 | 20240805 | 190100 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 31 | 20240805 | 190000 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 32 | 20240805 | 185900 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 24061 |
| 33 | 20240805 | 185800 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 34 | 20240805 | 185700 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 35 | 20240805 | 185600 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 36 | 20240805 | 185500 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 37 | 20240805 | 185400 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 38 | 20240805 | 185300 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 39 | 20240805 | 185200 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 40 | 20240805 | 185100 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 41 | 20240805 | 185000 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 42 | 20240805 | 184900 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 43 | 20240805 | 184800 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 44 | 20240805 | 184700 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 45 | 20240805 | 184600 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 46 | 20240805 | 184500 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 47 | 20240805 | 184400 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 48 | 20240805 | 184300 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 49 | 20240805 | 184200 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 50 | 20240805 | 184100 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 51 | 20240805 | 184000 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 52 | 20240805 | 183900 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 53 | 20240805 | 183800 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 54 | 20240805 | 183700 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 55 | 20240805 | 183600 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 56 | 20240805 | 183500 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 57 | 20240805 | 183400 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 58 | 20240805 | 183300 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 59 | 20240805 | 183200 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 60 | 20240805 | 183100 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 61 | 20240805 | 183000 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 62 | 20240805 | 182900 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 24061 |
| 63 | 20240805 | 182800 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 64 | 20240805 | 182700 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 65 | 20240805 | 182600 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 66 | 20240805 | 182500 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 67 | 20240805 | 182400 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 68 | 20240805 | 182300 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 69 | 20240805 | 182200 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 70 | 20240805 | 182100 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 71 | 20240805 | 182000 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 72 | 20240805 | 181900 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 73 | 20240805 | 181800 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 74 | 20240805 | 181700 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 75 | 20240805 | 181600 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 76 | 20240805 | 181500 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 77 | 20240805 | 181400 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 78 | 20240805 | 181300 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 79 | 20240805 | 181200 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 80 | 20240805 | 181100 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 81 | 20240805 | 181000 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 82 | 20240805 | 180900 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 83 | 20240805 | 180800 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 84 | 20240805 | 180700 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 85 | 20240805 | 180600 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 86 | 20240805 | 180500 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 87 | 20240805 | 180400 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 88 | 20240805 | 180300 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 89 | 20240805 | 180200 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 90 | 20240805 | 180100 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 91 | 20240805 | 180000 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 92 | 20240805 | 175900 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 24061 |
| 93 | 20240805 | 175800 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 94 | 20240805 | 175700 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 95 | 20240805 | 175600 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 96 | 20240805 | 175500 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 97 | 20240805 | 175400 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 98 | 20240805 | 175300 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 99 | 20240805 | 175200 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 100 | 20240805 | 175100 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 101 | 20240805 | 175000 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 102 | 20240805 | 174900 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 103 | 20240805 | 174800 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 104 | 20240805 | 174700 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 105 | 20240805 | 174600 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 106 | 20240805 | 174500 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 107 | 20240805 | 174400 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 108 | 20240805 | 174300 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 109 | 20240805 | 174200 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 110 | 20240805 | 174100 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 111 | 20240805 | 174000 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 112 | 20240805 | 173900 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 113 | 20240805 | 173800 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 114 | 20240805 | 173700 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 115 | 20240805 | 173600 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 116 | 20240805 | 173500 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 117 | 20240805 | 173400 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 118 | 20240805 | 173300 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 119 | 20240805 | 173200 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 120 | 20240805 | 173100 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 121 | 20240805 | 173000 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 122 | 20240805 | 172900 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 24061 |
| 123 | 20240805 | 172800 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 124 | 20240805 | 172700 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 125 | 20240805 | 172600 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 126 | 20240805 | 172500 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 127 | 20240805 | 172400 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 128 | 20240805 | 172300 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 129 | 20240805 | 172200 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 130 | 20240805 | 172100 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 131 | 20240805 | 172000 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 132 | 20240805 | 171900 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 133 | 20240805 | 171800 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 134 | 20240805 | 171700 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 135 | 20240805 | 171600 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 136 | 20240805 | 171500 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 137 | 20240805 | 171400 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 138 | 20240805 | 171300 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 139 | 20240805 | 171200 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 140 | 20240805 | 171100 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 141 | 20240805 | 171000 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 142 | 20240805 | 170900 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 143 | 20240805 | 170800 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 144 | 20240805 | 170700 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 145 | 20240805 | 170600 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 146 | 20240805 | 170500 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 147 | 20240805 | 170400 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 148 | 20240805 | 170300 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 149 | 20240805 | 170200 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 150 | 20240805 | 170100 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 151 | 20240805 | 170000 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 152 | 20240805 | 165900 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 24061 |
| 153 | 20240805 | 165800 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 154 | 20240805 | 165700 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 155 | 20240805 | 165600 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 156 | 20240805 | 165500 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 157 | 20240805 | 165400 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 158 | 20240805 | 165300 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 159 | 20240805 | 165200 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 160 | 20240805 | 165100 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 161 | 20240805 | 165000 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 162 | 20240805 | 164900 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 163 | 20240805 | 164800 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 164 | 20240805 | 164700 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 165 | 20240805 | 164600 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 166 | 20240805 | 164500 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 167 | 20240805 | 164400 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 168 | 20240805 | 164300 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 169 | 20240805 | 164200 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 170 | 20240805 | 164100 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 171 | 20240805 | 164000 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 172 | 20240805 | 163900 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 173 | 20240805 | 163800 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 174 | 20240805 | 163700 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 175 | 20240805 | 163600 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 176 | 20240805 | 163500 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 177 | 20240805 | 163400 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 178 | 20240805 | 163300 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 179 | 20240805 | 163200 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 180 | 20240805 | 163100 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 181 | 20240805 | 163000 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 182 | 20240805 | 162900 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 24061 |
| 183 | 20240805 | 162800 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 184 | 20240805 | 162700 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 185 | 20240805 | 162600 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 186 | 20240805 | 162500 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 187 | 20240805 | 162400 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 188 | 20240805 | 162300 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 189 | 20240805 | 162200 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 190 | 20240805 | 162100 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 191 | 20240805 | 162000 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 192 | 20240805 | 161900 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 193 | 20240805 | 161800 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 194 | 20240805 | 161700 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 195 | 20240805 | 161600 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 196 | 20240805 | 161500 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 197 | 20240805 | 161400 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 198 | 20240805 | 161300 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 199 | 20240805 | 161200 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 200 | 20240805 | 161100 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 201 | 20240805 | 161000 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 202 | 20240805 | 160900 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 203 | 20240805 | 160800 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 204 | 20240805 | 160700 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 205 | 20240805 | 160600 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 206 | 20240805 | 160500 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 207 | 20240805 | 160400 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 208 | 20240805 | 160300 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 209 | 20240805 | 160200 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 210 | 20240805 | 160100 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 211 | 20240805 | 160000 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 212 | 20240805 | 155900 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 24061 |
| 213 | 20240805 | 155800 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 214 | 20240805 | 155700 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 215 | 20240805 | 155600 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 216 | 20240805 | 155500 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 217 | 20240805 | 155400 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 218 | 20240805 | 155300 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 219 | 20240805 | 155200 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 220 | 20240805 | 155100 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 221 | 20240805 | 155000 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 222 | 20240805 | 154900 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 223 | 20240805 | 154800 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 224 | 20240805 | 154700 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 225 | 20240805 | 154600 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 226 | 20240805 | 154500 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 227 | 20240805 | 154400 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 228 | 20240805 | 154300 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 229 | 20240805 | 154200 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 230 | 20240805 | 154100 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 231 | 20240805 | 154000 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 232 | 20240805 | 153900 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 233 | 20240805 | 153800 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 234 | 20240805 | 153700 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 235 | 20240805 | 153600 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 236 | 20240805 | 153500 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 237 | 20240805 | 153400 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 238 | 20240805 | 153300 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 239 | 20240805 | 153200 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 240 | 20240805 | 153100 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 241 | 20240805 | 153000 | 2851916605 | 2265 | 2265 | 2265 | 2265 | 24061 |
| 242 | 20240805 | 152900 | 2797418440 | 2330 | 2330 | 2330 | 2330 | 0 |
| 243 | 20240805 | 152800 | 2797418440 | 2330 | 2330 | 2330 | 2330 | 0 |
| 244 | 20240805 | 152700 | 2797418440 | 2330 | 2330 | 2330 | 2330 | 0 |
| 245 | 20240805 | 152600 | 2797418440 | 2330 | 2330 | 2330 | 2330 | 0 |
| 246 | 20240805 | 152500 | 2797418440 | 2330 | 2330 | 2330 | 2330 | 0 |
| 247 | 20240805 | 152400 | 2797418440 | 2330 | 2330 | 2330 | 2330 | 0 |
| 248 | 20240805 | 152300 | 2797418440 | 2330 | 2330 | 2330 | 2330 | 0 |
| 249 | 20240805 | 152200 | 2797418440 | 2330 | 2330 | 2330 | 2330 | 0 |
| 250 | 20240805 | 152100 | 2797418440 | 2330 | 2330 | 2330 | 2330 | 0 |
| 251 | 20240805 | 152000 | 2797418440 | 2330 | 2330 | 2330 | 2330 | 0 |
| 252 | 20240805 | 151900 | 2797418440 | 2330 | 2305 | 2345 | 2290 | 6804 |
| 253 | 20240805 | 151800 | 2781740545 | 2305 | 2320 | 2360 | 2305 | 1427 |
| 254 | 20240805 | 151700 | 2778407715 | 2300 | 2300 | 2300 | 2300 | 0 |
| 255 | 20240805 | 151600 | 2778407715 | 2300 | 2290 | 2300 | 2290 | 5628 |
| 256 | 20240805 | 151500 | 2765479040 | 2290 | 2275 | 2295 | 2270 | 5420 |
| 257 | 20240805 | 151400 | 2753103100 | 2260 | 2275 | 2275 | 2255 | 635 |
| 258 | 20240805 | 151300 | 2751668225 | 2280 | 2260 | 2280 | 2245 | 1381 |
| 259 | 20240805 | 151200 | 2748541730 | 2250 | 2250 | 2250 | 2235 | 3329 |
| 260 | 20240805 | 151100 | 2741074935 | 2245 | 2250 | 2265 | 2240 | 2997 |
| 261 | 20240805 | 151000 | 2734341040 | 2250 | 2255 | 2260 | 2250 | 3383 |
| 262 | 20240805 | 150900 | 2726715900 | 2270 | 2270 | 2270 | 2255 | 2331 |
| 263 | 20240805 | 150800 | 2721431300 | 2260 | 2260 | 2265 | 2250 | 1326 |
| 264 | 20240805 | 150700 | 2718428200 | 2255 | 2250 | 2255 | 2250 | 3017 |
| 265 | 20240805 | 150600 | 2711636535 | 2255 | 2265 | 2265 | 2250 | 8195 |
| 266 | 20240805 | 150500 | 2693136880 | 2280 | 2280 | 2280 | 2270 | 752 |
| 267 | 20240805 | 150400 | 2691428560 | 2280 | 2285 | 2285 | 2260 | 1109 |
| 268 | 20240805 | 150300 | 2688921720 | 2260 | 2295 | 2295 | 2260 | 4514 |
| 269 | 20240805 | 150200 | 2678701625 | 2290 | 2275 | 2290 | 2275 | 3143 |
| 270 | 20240805 | 150100 | 2671528690 | 2275 | 2255 | 2280 | 2235 | 3302 |
| 271 | 20240805 | 150000 | 2664102280 | 2250 | 2240 | 2255 | 2225 | 4510 |
| 272 | 20240805 | 145900 | 2653976980 | 2235 | 2210 | 2235 | 2180 | 13542 |
| 273 | 20240805 | 145800 | 2624053095 | 2180 | 2190 | 2210 | 2180 | 12905 |
| 274 | 20240805 | 145700 | 2595872175 | 2155 | 2175 | 2180 | 2145 | 4498 |
| 275 | 20240805 | 145600 | 2586157535 | 2140 | 2100 | 2140 | 2100 | 13977 |
| 276 | 20240805 | 145500 | 2556681005 | 2125 | 2125 | 2125 | 2125 | 0 |
| 277 | 20240805 | 145400 | 2556681005 | 2125 | 2125 | 2125 | 2125 | 0 |
| 278 | 20240805 | 145300 | 2556681005 | 2125 | 2205 | 2230 | 2125 | 8563 |
| 279 | 20240805 | 145200 | 2537871635 | 2205 | 2240 | 2240 | 2205 | 19174 |
| 280 | 20240805 | 145100 | 2495188925 | 2245 | 2230 | 2245 | 2210 | 18288 |
| 281 | 20240805 | 145000 | 2454340990 | 2235 | 2240 | 2240 | 2230 | 17725 |
| 282 | 20240805 | 144900 | 2414779520 | 2240 | 2260 | 2260 | 2240 | 6406 |
| 283 | 20240805 | 144800 | 2400383105 | 2260 | 2260 | 2260 | 2245 | 2166 |
| 284 | 20240805 | 144700 | 2395507990 | 2250 | 2285 | 2285 | 2250 | 13957 |
| 285 | 20240805 | 144600 | 2364076205 | 2265 | 2285 | 2285 | 2265 | 393 |
| 286 | 20240805 | 144500 | 2363180060 | 2260 | 2270 | 2290 | 2260 | 4137 |
| 287 | 20240805 | 144400 | 2353787060 | 2250 | 2280 | 2280 | 2230 | 11723 |
| 288 | 20240805 | 144300 | 2327442690 | 2290 | 2285 | 2290 | 2285 | 1106 |
| 289 | 20240805 | 144200 | 2324911315 | 2285 | 2270 | 2285 | 2270 | 2041 |
| 290 | 20240805 | 144100 | 2320266565 | 2265 | 2265 | 2265 | 2240 | 1361 |
| 291 | 20240805 | 144000 | 2317193420 | 2255 | 2250 | 2255 | 2245 | 2143 |
| 292 | 20240805 | 143900 | 2312361400 | 2240 | 2275 | 2290 | 2225 | 5812 |
| 293 | 20240805 | 143800 | 2299237995 | 2270 | 2295 | 2305 | 2270 | 8040 |
| 294 | 20240805 | 143700 | 2280907000 | 2300 | 2345 | 2350 | 2300 | 79913 |
| 295 | 20240805 | 143600 | 2095060525 | 2345 | 2350 | 2350 | 2345 | 22120 |
| 296 | 20240805 | 143500 | 2043185545 | 2345 | 2350 | 2350 | 2345 | 3023 |
| 297 | 20240805 | 143400 | 2036082740 | 2350 | 2350 | 2355 | 2350 | 17455 |
| 298 | 20240805 | 143300 | 1995063475 | 2355 | 2355 | 2355 | 2355 | 2002 |
| 299 | 20240805 | 143200 | 1990348765 | 2350 | 2355 | 2355 | 2350 | 10516 |
| 300 | 20240805 | 143100 | 1965584785 | 2355 | 2355 | 2355 | 2355 | 10326 |
| 301 | 20240805 | 143000 | 1941267055 | 2355 | 2355 | 2355 | 2350 | 6393 |
| 302 | 20240805 | 142900 | 1926211880 | 2360 | 2355 | 2360 | 2350 | 18714 |
| 303 | 20240805 | 142800 | 1882140885 | 2360 | 2360 | 2360 | 2360 | 374 |
| 304 | 20240805 | 142700 | 1881258245 | 2360 | 2360 | 2360 | 2360 | 175 |
| 305 | 20240805 | 142600 | 1880845245 | 2360 | 2360 | 2360 | 2360 | 20273 |
| 306 | 20240805 | 142500 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 307 | 20240805 | 142400 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 308 | 20240805 | 142300 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 309 | 20240805 | 142200 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 310 | 20240805 | 142100 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 311 | 20240805 | 142000 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 312 | 20240805 | 141900 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 313 | 20240805 | 141800 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 314 | 20240805 | 141700 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 315 | 20240805 | 141600 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 316 | 20240805 | 141500 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 317 | 20240805 | 141400 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 318 | 20240805 | 141300 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 319 | 20240805 | 141200 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 320 | 20240805 | 141100 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 321 | 20240805 | 141000 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 322 | 20240805 | 140900 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 323 | 20240805 | 140800 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 324 | 20240805 | 140700 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 325 | 20240805 | 140600 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 326 | 20240805 | 140500 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 327 | 20240805 | 140400 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 328 | 20240805 | 140300 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 329 | 20240805 | 140200 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 330 | 20240805 | 140100 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 331 | 20240805 | 140000 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 332 | 20240805 | 135900 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 333 | 20240805 | 135800 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 334 | 20240805 | 135700 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 335 | 20240805 | 135600 | 1833000965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 336 | 20240805 | 135500 | 1833000965 | 2365 | 2365 | 2365 | 2360 | 9571 |
| 337 | 20240805 | 135400 | 1810413035 | 2365 | 2365 | 2365 | 2360 | 658 |
| 338 | 20240805 | 135300 | 1808859445 | 2365 | 2365 | 2365 | 2365 | 62 |
| 339 | 20240805 | 135200 | 1808712815 | 2365 | 2365 | 2365 | 2360 | 89 |
| 340 | 20240805 | 135100 | 1808502355 | 2365 | 2365 | 2370 | 2360 | 915 |
| 341 | 20240805 | 135000 | 1806339840 | 2365 | 2365 | 2365 | 2360 | 362 |
| 342 | 20240805 | 134900 | 1805483715 | 2365 | 2360 | 2365 | 2360 | 2365 |
| 343 | 20240805 | 134800 | 1799896290 | 2365 | 2365 | 2365 | 2360 | 562 |
| 344 | 20240805 | 134700 | 1798569660 | 2370 | 2370 | 2370 | 2360 | 263 |
| 345 | 20240805 | 134600 | 1797948135 | 2365 | 2360 | 2370 | 2360 | 1292 |
| 346 | 20240805 | 134500 | 1794893500 | 2365 | 2365 | 2365 | 2360 | 2846 |
| 347 | 20240805 | 134400 | 1788176520 | 2365 | 2365 | 2365 | 2365 | 121 |
| 348 | 20240805 | 134300 | 1787890355 | 2365 | 2365 | 2365 | 2365 | 43 |
| 349 | 20240805 | 134200 | 1787788660 | 2360 | 2365 | 2365 | 2360 | 2187 |
| 350 | 20240805 | 134100 | 1782622830 | 2370 | 2370 | 2370 | 2365 | 392 |
| 351 | 20240805 | 134000 | 1781695290 | 2370 | 2370 | 2370 | 2370 | 558 |
| 352 | 20240805 | 133900 | 1780372830 | 2370 | 2370 | 2370 | 2370 | 138 |
| 353 | 20240805 | 133800 | 1780045770 | 2370 | 2370 | 2370 | 2365 | 119 |
| 354 | 20240805 | 133700 | 1779763920 | 2365 | 2360 | 2370 | 2360 | 173 |
| 355 | 20240805 | 133600 | 1779354815 | 2365 | 2355 | 2365 | 2355 | 2681 |
| 356 | 20240805 | 133500 | 1773019320 | 2360 | 2370 | 2370 | 2360 | 2302 |
| 357 | 20240805 | 133400 | 1767585980 | 2365 | 2370 | 2375 | 2365 | 710 |
| 358 | 20240805 | 133300 | 1765905575 | 2370 | 2370 | 2370 | 2370 | 166 |
| 359 | 20240805 | 133200 | 1765512155 | 2370 | 2360 | 2375 | 2360 | 5600 |
| 360 | 20240805 | 133100 | 1752289655 | 2370 | 2360 | 2370 | 2360 | 613 |
| 361 | 20240805 | 133000 | 1750838025 | 2365 | 2370 | 2370 | 2365 | 93 |
| 362 | 20240805 | 132900 | 1750618025 | 2365 | 2365 | 2365 | 2365 | 50 |
| 363 | 20240805 | 132800 | 1750499775 | 2365 | 2365 | 2365 | 2365 | 1 |
| 364 | 20240805 | 132700 | 1750497410 | 2365 | 2360 | 2365 | 2360 | 2575 |
| 365 | 20240805 | 132600 | 1744418960 | 2365 | 2365 | 2365 | 2365 | 2887 |
| 366 | 20240805 | 132500 | 1737591205 | 2365 | 2370 | 2370 | 2365 | 3311 |
| 367 | 20240805 | 132400 | 1729744255 | 2375 | 2375 | 2375 | 2375 | 52 |
| 368 | 20240805 | 132300 | 1729620755 | 2370 | 2375 | 2375 | 2370 | 9 |
| 369 | 20240805 | 132200 | 1729599420 | 2370 | 2370 | 2370 | 2370 | 0 |
| 370 | 20240805 | 132100 | 1729599420 | 2370 | 2370 | 2370 | 2370 | 1000 |
| 371 | 20240805 | 132000 | 1727229420 | 2370 | 2375 | 2375 | 2370 | 1162 |
| 372 | 20240805 | 131900 | 1724470430 | 2375 | 2380 | 2380 | 2375 | 1100 |
| 373 | 20240805 | 131800 | 1721857430 | 2375 | 2375 | 2375 | 2375 | 807 |
| 374 | 20240805 | 131700 | 1719940805 | 2385 | 2385 | 2385 | 2375 | 1055 |
| 375 | 20240805 | 131600 | 1717434630 | 2390 | 2390 | 2390 | 2390 | 1 |
| 376 | 20240805 | 131500 | 1717432240 | 2380 | 2380 | 2380 | 2380 | 468 |
| 377 | 20240805 | 131400 | 1716318400 | 2375 | 2375 | 2375 | 2375 | 127 |
| 378 | 20240805 | 131300 | 1716016775 | 2380 | 2380 | 2380 | 2380 | 13 |
| 379 | 20240805 | 131200 | 1715985835 | 2380 | 2380 | 2380 | 2380 | 19 |
| 380 | 20240805 | 131100 | 1715940615 | 2380 | 2385 | 2385 | 2380 | 340 |
| 381 | 20240805 | 131000 | 1715129725 | 2390 | 2395 | 2395 | 2380 | 976 |
| 382 | 20240805 | 130900 | 1712803175 | 2395 | 2375 | 2395 | 2375 | 520 |
| 383 | 20240805 | 130800 | 1711567825 | 2375 | 2380 | 2380 | 2375 | 3350 |
| 384 | 20240805 | 130700 | 1703597475 | 2380 | 2380 | 2380 | 2380 | 518 |
| 385 | 20240805 | 130600 | 1702364635 | 2375 | 2375 | 2375 | 2365 | 761 |
| 386 | 20240805 | 130500 | 1700559870 | 2375 | 2370 | 2375 | 2365 | 612 |
| 387 | 20240805 | 130400 | 1699109870 | 2370 | 2370 | 2370 | 2370 | 30 |
| 388 | 20240805 | 130300 | 1699038770 | 2370 | 2365 | 2370 | 2365 | 1223 |
| 389 | 20240805 | 130200 | 1696140270 | 2365 | 2375 | 2380 | 2365 | 8528 |
| 390 | 20240805 | 130100 | 1675940520 | 2375 | 2375 | 2375 | 2375 | 13 |
| 391 | 20240805 | 130000 | 1675909645 | 2370 | 2370 | 2370 | 2370 | 307 |
| 392 | 20240805 | 125900 | 1675182055 | 2375 | 2390 | 2390 | 2375 | 1353 |
| 393 | 20240805 | 125800 | 1671961180 | 2390 | 2390 | 2390 | 2390 | 2 |
| 394 | 20240805 | 125700 | 1671956400 | 2375 | 2395 | 2395 | 2365 | 42468 |
| 395 | 20240805 | 125600 | 1571052235 | 2390 | 2390 | 2390 | 2390 | 0 |
| 396 | 20240805 | 125500 | 1571052235 | 2390 | 2390 | 2390 | 2390 | 0 |
| 397 | 20240805 | 125400 | 1571052235 | 2390 | 2390 | 2390 | 2390 | 910 |
| 398 | 20240805 | 125300 | 1568877335 | 2390 | 2390 | 2390 | 2390 | 0 |
| 399 | 20240805 | 125200 | 1568877335 | 2390 | 2390 | 2390 | 2390 | 2 |
| 400 | 20240805 | 125100 | 1568872555 | 2395 | 2395 | 2395 | 2395 | 101 |
| 401 | 20240805 | 125000 | 1568630660 | 2395 | 2390 | 2395 | 2390 | 502 |
| 402 | 20240805 | 124900 | 1567429870 | 2385 | 2385 | 2385 | 2385 | 0 |
| 403 | 20240805 | 124800 | 1567429870 | 2385 | 2385 | 2385 | 2385 | 10 |
| 404 | 20240805 | 124700 | 1567406020 | 2385 | 2390 | 2395 | 2385 | 8876 |
| 405 | 20240805 | 124600 | 1546225590 | 2395 | 2385 | 2395 | 2385 | 21 |
| 406 | 20240805 | 124500 | 1546175495 | 2385 | 2395 | 2395 | 2385 | 618 |
| 407 | 20240805 | 124400 | 1544695685 | 2390 | 2390 | 2390 | 2390 | 2578 |
| 408 | 20240805 | 124300 | 1538534265 | 2390 | 2390 | 2395 | 2390 | 90 |
| 409 | 20240805 | 124200 | 1538319060 | 2395 | 2390 | 2395 | 2390 | 320 |
| 410 | 20240805 | 124100 | 1537552760 | 2400 | 2390 | 2400 | 2390 | 63 |
| 411 | 20240805 | 124000 | 1537402175 | 2385 | 2390 | 2390 | 2385 | 1001 |
| 412 | 20240805 | 123900 | 1535012285 | 2385 | 2400 | 2400 | 2385 | 10961 |
| 413 | 20240805 | 123800 | 1508828830 | 2395 | 2400 | 2400 | 2395 | 1002 |
| 414 | 20240805 | 123700 | 1506429030 | 2395 | 2405 | 2410 | 2395 | 330 |
| 415 | 20240805 | 123600 | 1505634170 | 2400 | 2400 | 2400 | 2400 | 303 |
| 416 | 20240805 | 123500 | 1504906970 | 2400 | 2400 | 2400 | 2400 | 708 |
| 417 | 20240805 | 123400 | 1503207770 | 2395 | 2400 | 2400 | 2395 | 1368 |
| 418 | 20240805 | 123300 | 1499926600 | 2400 | 2400 | 2400 | 2400 | 19 |
| 419 | 20240805 | 123200 | 1499881000 | 2395 | 2395 | 2395 | 2395 | 5 |
| 420 | 20240805 | 123100 | 1499869025 | 2400 | 2390 | 2400 | 2390 | 1853 |
| 421 | 20240805 | 123000 | 1495430325 | 2390 | 2390 | 2390 | 2390 | 2387 |
| 422 | 20240805 | 122900 | 1489725395 | 2385 | 2385 | 2385 | 2385 | 0 |
| 423 | 20240805 | 122800 | 1489725395 | 2385 | 2385 | 2385 | 2385 | 0 |
| 424 | 20240805 | 122700 | 1489725395 | 2385 | 2380 | 2385 | 2375 | 1172 |
| 425 | 20240805 | 122600 | 1486936240 | 2375 | 2385 | 2390 | 2375 | 971 |
| 426 | 20240805 | 122500 | 1484624365 | 2390 | 2390 | 2390 | 2390 | 14 |
| 427 | 20240805 | 122400 | 1484590905 | 2390 | 2390 | 2390 | 2375 | 2355 |
| 428 | 20240805 | 122300 | 1478979010 | 2390 | 2390 | 2390 | 2390 | 2 |
| 429 | 20240805 | 122200 | 1478974230 | 2390 | 2380 | 2390 | 2380 | 221 |
| 430 | 20240805 | 122100 | 1478446240 | 2380 | 2385 | 2385 | 2375 | 3730 |
| 431 | 20240805 | 122000 | 1469577475 | 2380 | 2380 | 2385 | 2380 | 3248 |
| 432 | 20240805 | 121900 | 1461843690 | 2380 | 2380 | 2380 | 2380 | 2945 |
| 433 | 20240805 | 121800 | 1454834590 | 2385 | 2395 | 2395 | 2385 | 940 |
| 434 | 20240805 | 121700 | 1452592670 | 2385 | 2395 | 2395 | 2385 | 2226 |
| 435 | 20240805 | 121600 | 1447279475 | 2395 | 2395 | 2395 | 2395 | 10 |
| 436 | 20240805 | 121500 | 1447255525 | 2385 | 2390 | 2395 | 2380 | 2050 |
| 437 | 20240805 | 121400 | 1442363750 | 2385 | 2395 | 2395 | 2380 | 2168 |
| 438 | 20240805 | 121300 | 1437202970 | 2395 | 2400 | 2400 | 2375 | 9512 |
| 439 | 20240805 | 121200 | 1414493395 | 2405 | 2405 | 2405 | 2405 | 0 |
| 440 | 20240805 | 121100 | 1414493395 | 2405 | 2405 | 2405 | 2405 | 201 |
| 441 | 20240805 | 121000 | 1414009990 | 2405 | 2405 | 2405 | 2405 | 1 |
| 442 | 20240805 | 120900 | 1414007585 | 2410 | 2410 | 2410 | 2410 | 0 |
| 443 | 20240805 | 120800 | 1414007585 | 2410 | 2410 | 2410 | 2410 | 0 |
| 444 | 20240805 | 120700 | 1414007585 | 2410 | 2400 | 2410 | 2400 | 2107 |
| 445 | 20240805 | 120600 | 1408948695 | 2400 | 2400 | 2400 | 2400 | 500 |
| 446 | 20240805 | 120500 | 1407748695 | 2400 | 2410 | 2410 | 2400 | 747 |
| 447 | 20240805 | 120400 | 1405952975 | 2410 | 2410 | 2410 | 2410 | 0 |
| 448 | 20240805 | 120300 | 1405952975 | 2410 | 2410 | 2410 | 2410 | 10 |
| 449 | 20240805 | 120200 | 1405928875 | 2410 | 2410 | 2410 | 2410 | 659 |
| 450 | 20240805 | 120100 | 1404340685 | 2405 | 2405 | 2405 | 2400 | 409 |
| 451 | 20240805 | 120000 | 1403357200 | 2405 | 2405 | 2405 | 2405 | 1 |
| 452 | 20240805 | 115900 | 1403354795 | 2405 | 2405 | 2405 | 2405 | 62 |
| 453 | 20240805 | 115800 | 1403205685 | 2405 | 2400 | 2405 | 2400 | 102 |
| 454 | 20240805 | 115700 | 1402960380 | 2400 | 2400 | 2400 | 2400 | 0 |
| 455 | 20240805 | 115600 | 1402960380 | 2400 | 2400 | 2400 | 2400 | 4553 |
| 456 | 20240805 | 115500 | 1392033180 | 2405 | 2400 | 2405 | 2400 | 239 |
| 457 | 20240805 | 115400 | 1391459070 | 2400 | 2405 | 2405 | 2400 | 191 |
| 458 | 20240805 | 115300 | 1391000090 | 2405 | 2410 | 2410 | 2405 | 687 |
| 459 | 20240805 | 115200 | 1389346240 | 2405 | 2405 | 2410 | 2400 | 8440 |
| 460 | 20240805 | 115100 | 1369060575 | 2415 | 2410 | 2415 | 2405 | 98 |
| 461 | 20240805 | 115000 | 1368824210 | 2415 | 2410 | 2415 | 2410 | 1168 |
| 462 | 20240805 | 114900 | 1366009325 | 2415 | 2415 | 2415 | 2415 | 29 |
| 463 | 20240805 | 114800 | 1365939290 | 2410 | 2410 | 2410 | 2410 | 680 |
| 464 | 20240805 | 114700 | 1364300490 | 2415 | 2410 | 2415 | 2410 | 541 |
| 465 | 20240805 | 114600 | 1362996475 | 2410 | 2410 | 2410 | 2410 | 1133 |
| 466 | 20240805 | 114500 | 1360265945 | 2410 | 2410 | 2410 | 2410 | 652 |
| 467 | 20240805 | 114400 | 1358694625 | 2415 | 2415 | 2415 | 2415 | 20 |
| 468 | 20240805 | 114300 | 1358646325 | 2415 | 2415 | 2415 | 2415 | 0 |
| 469 | 20240805 | 114200 | 1358646325 | 2415 | 2410 | 2415 | 2410 | 2003 |
| 470 | 20240805 | 114100 | 1353819080 | 2410 | 2410 | 2410 | 2410 | 150 |
| 471 | 20240805 | 114000 | 1353457580 | 2410 | 2415 | 2415 | 2410 | 5955 |
| 472 | 20240805 | 113900 | 1339079555 | 2415 | 2415 | 2415 | 2415 | 100 |
| 473 | 20240805 | 113800 | 1338838055 | 2415 | 2420 | 2425 | 2415 | 4984 |
| 474 | 20240805 | 113700 | 1326777715 | 2425 | 2425 | 2425 | 2425 | 3107 |
| 475 | 20240805 | 113600 | 1319243240 | 2425 | 2425 | 2425 | 2425 | 57 |
| 476 | 20240805 | 113500 | 1319105015 | 2425 | 2430 | 2430 | 2425 | 18 |
| 477 | 20240805 | 113400 | 1319061280 | 2430 | 2430 | 2430 | 2430 | 30 |
| 478 | 20240805 | 113300 | 1318988380 | 2430 | 2430 | 2430 | 2430 | 0 |
| 479 | 20240805 | 113200 | 1318988380 | 2430 | 2435 | 2435 | 2430 | 2892 |
| 480 | 20240805 | 113100 | 1311955250 | 2440 | 2440 | 2440 | 2440 | 1 |
| 481 | 20240805 | 113000 | 1311952810 | 2440 | 2440 | 2440 | 2440 | 2990 |
| 482 | 20240805 | 112900 | 1304657210 | 2440 | 2440 | 2440 | 2440 | 317 |
| 483 | 20240805 | 112800 | 1303883730 | 2445 | 2445 | 2445 | 2445 | 100 |
| 484 | 20240805 | 112700 | 1303639230 | 2430 | 2430 | 2430 | 2430 | 0 |
| 485 | 20240805 | 112600 | 1303639230 | 2430 | 2435 | 2435 | 2430 | 301 |
| 486 | 20240805 | 112500 | 1302907790 | 2430 | 2445 | 2445 | 2430 | 407 |
| 487 | 20240805 | 112400 | 1301918050 | 2445 | 2450 | 2450 | 2445 | 3427 |
| 488 | 20240805 | 112300 | 1293537030 | 2445 | 2435 | 2445 | 2435 | 1830 |
| 489 | 20240805 | 112200 | 1289070700 | 2430 | 2430 | 2430 | 2425 | 3410 |
| 490 | 20240805 | 112100 | 1280790715 | 2425 | 2415 | 2430 | 2415 | 1917 |
| 491 | 20240805 | 112000 | 1276152525 | 2425 | 2420 | 2425 | 2415 | 13409 |
| 492 | 20240805 | 111900 | 1243729360 | 2425 | 2430 | 2430 | 2425 | 4655 |
| 493 | 20240805 | 111800 | 1232429985 | 2430 | 2430 | 2430 | 2430 | 2365 |
| 494 | 20240805 | 111700 | 1226683035 | 2430 | 2430 | 2430 | 2430 | 810 |
| 495 | 20240805 | 111600 | 1224714735 | 2430 | 2430 | 2435 | 2430 | 557 |
| 496 | 20240805 | 111500 | 1223361020 | 2430 | 2440 | 2440 | 2430 | 7343 |
| 497 | 20240805 | 111400 | 1205477915 | 2440 | 2440 | 2440 | 2435 | 14399 |
| 498 | 20240805 | 111300 | 1170345860 | 2440 | 2440 | 2440 | 2440 | 15885 |
| 499 | 20240805 | 111200 | 1131586460 | 2440 | 2445 | 2445 | 2440 | 13369 |
| 500 | 20240805 | 111100 | 1098908600 | 2445 | 2445 | 2445 | 2445 | 7802 |
| 501 | 20240805 | 111000 | 1079832710 | 2445 | 2450 | 2450 | 2445 | 1646 |
| 502 | 20240805 | 110900 | 1075802935 | 2450 | 2450 | 2450 | 2450 | 1617 |
| 503 | 20240805 | 110800 | 1071841285 | 2450 | 2450 | 2450 | 2450 | 201 |
| 504 | 20240805 | 110700 | 1071348835 | 2445 | 2450 | 2450 | 2445 | 36170 |
| 505 | 20240805 | 110600 | 982800460 | 2455 | 2455 | 2455 | 2455 | 2003 |
| 506 | 20240805 | 110500 | 977883095 | 2460 | 2460 | 2460 | 2460 | 2 |
| 507 | 20240805 | 110400 | 977878175 | 2460 | 2460 | 2460 | 2460 | 2 |
| 508 | 20240805 | 110300 | 977873255 | 2460 | 2460 | 2460 | 2460 | 30 |
| 509 | 20240805 | 110200 | 977799455 | 2460 | 2460 | 2460 | 2460 | 60 |
| 510 | 20240805 | 110100 | 977651855 | 2460 | 2460 | 2460 | 2460 | 3000 |
| 511 | 20240805 | 110000 | 970271855 | 2460 | 2465 | 2465 | 2460 | 291 |
| 512 | 20240805 | 105900 | 969555545 | 2460 | 2460 | 2460 | 2460 | 434 |
| 513 | 20240805 | 105800 | 968487905 | 2465 | 2465 | 2465 | 2465 | 0 |
| 514 | 20240805 | 105700 | 968487905 | 2465 | 2465 | 2465 | 2465 | 1 |
| 515 | 20240805 | 105600 | 968485440 | 2465 | 2460 | 2465 | 2460 | 577 |
| 516 | 20240805 | 105500 | 967065995 | 2455 | 2455 | 2455 | 2455 | 11 |
| 517 | 20240805 | 105400 | 967038990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 518 | 20240805 | 105300 | 967038990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 519 | 20240805 | 105200 | 967038990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 520 | 20240805 | 105100 | 967038990 | 2460 | 2455 | 2460 | 2455 | 321 |
| 521 | 20240805 | 105000 | 966250220 | 2455 | 2455 | 2455 | 2455 | 0 |
| 522 | 20240805 | 104900 | 966250220 | 2455 | 2455 | 2460 | 2450 | 586 |
| 523 | 20240805 | 104800 | 964812095 | 2460 | 2460 | 2460 | 2460 | 13 |
| 524 | 20240805 | 104700 | 964780115 | 2460 | 2455 | 2460 | 2455 | 290 |
| 525 | 20240805 | 104600 | 964067790 | 2460 | 2460 | 2460 | 2455 | 91 |
| 526 | 20240805 | 104500 | 963844080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 527 | 20240805 | 104400 | 963844080 | 2460 | 2455 | 2460 | 2455 | 510 |
| 528 | 20240805 | 104300 | 962591980 | 2460 | 2460 | 2465 | 2460 | 18 |
| 529 | 20240805 | 104200 | 962547695 | 2455 | 2460 | 2460 | 2455 | 932 |
| 530 | 20240805 | 104100 | 960259140 | 2455 | 2460 | 2460 | 2455 | 1189 |
| 531 | 20240805 | 104000 | 957339805 | 2455 | 2455 | 2455 | 2450 | 1696 |
| 532 | 20240805 | 103900 | 953180625 | 2455 | 2455 | 2455 | 2455 | 1 |
| 533 | 20240805 | 103800 | 953178170 | 2450 | 2450 | 2460 | 2450 | 2850 |
| 534 | 20240805 | 103700 | 946195170 | 2460 | 2450 | 2460 | 2450 | 1581 |
| 535 | 20240805 | 103600 | 942320910 | 2450 | 2455 | 2455 | 2450 | 15417 |
| 536 | 20240805 | 103500 | 904548760 | 2455 | 2455 | 2455 | 2455 | 35 |
| 537 | 20240805 | 103400 | 904462835 | 2450 | 2450 | 2450 | 2450 | 3260 |
| 538 | 20240805 | 103300 | 896475835 | 2450 | 2450 | 2455 | 2450 | 13155 |
| 539 | 20240805 | 103200 | 864245835 | 2450 | 2450 | 2450 | 2450 | 1359 |
| 540 | 20240805 | 103100 | 860916285 | 2450 | 2450 | 2460 | 2450 | 8969 |
| 541 | 20240805 | 103000 | 838942205 | 2450 | 2450 | 2450 | 2450 | 4772 |
| 542 | 20240805 | 102900 | 827250805 | 2450 | 2450 | 2465 | 2450 | 639 |
| 543 | 20240805 | 102800 | 825684680 | 2460 | 2455 | 2460 | 2450 | 1432 |
| 544 | 20240805 | 102700 | 822169885 | 2465 | 2460 | 2465 | 2455 | 1059 |
| 545 | 20240805 | 102600 | 819569955 | 2465 | 2450 | 2465 | 2450 | 888 |
| 546 | 20240805 | 102500 | 817393915 | 2455 | 2455 | 2455 | 2455 | 14681 |
| 547 | 20240805 | 102400 | 781352060 | 2455 | 2460 | 2460 | 2455 | 732 |
| 548 | 20240805 | 102300 | 779552495 | 2460 | 2455 | 2460 | 2455 | 1011 |
| 549 | 20240805 | 102200 | 777067990 | 2455 | 2460 | 2460 | 2455 | 4570 |
| 550 | 20240805 | 102100 | 765827400 | 2460 | 2460 | 2465 | 2460 | 3806 |
| 551 | 20240805 | 102000 | 756464635 | 2460 | 2460 | 2460 | 2460 | 438 |
| 552 | 20240805 | 101900 | 755387155 | 2460 | 2465 | 2465 | 2460 | 9763 |
| 553 | 20240805 | 101800 | 731351150 | 2470 | 2470 | 2470 | 2470 | 1057 |
| 554 | 20240805 | 101700 | 728740360 | 2470 | 2470 | 2470 | 2470 | 41 |
| 555 | 20240805 | 101600 | 728639090 | 2470 | 2470 | 2470 | 2470 | 1 |
| 556 | 20240805 | 101500 | 728636620 | 2460 | 2460 | 2460 | 2460 | 1284 |
| 557 | 20240805 | 101400 | 725477980 | 2460 | 2460 | 2470 | 2460 | 7 |
| 558 | 20240805 | 101300 | 725460730 | 2460 | 2465 | 2465 | 2460 | 1935 |
| 559 | 20240805 | 101200 | 720692630 | 2460 | 2460 | 2460 | 2460 | 1617 |
| 560 | 20240805 | 101100 | 716714810 | 2465 | 2465 | 2465 | 2460 | 1355 |
| 561 | 20240805 | 101000 | 713374990 | 2465 | 2465 | 2465 | 2465 | 509 |
| 562 | 20240805 | 100900 | 712120305 | 2465 | 2465 | 2465 | 2465 | 1 |
| 563 | 20240805 | 100800 | 712117840 | 2460 | 2465 | 2465 | 2460 | 1224 |
| 564 | 20240805 | 100700 | 709106775 | 2465 | 2475 | 2475 | 2465 | 5906 |
| 565 | 20240805 | 100600 | 694548455 | 2470 | 2475 | 2475 | 2470 | 2137 |
| 566 | 20240805 | 100500 | 689269060 | 2475 | 2475 | 2475 | 2475 | 1 |
| 567 | 20240805 | 100400 | 689266585 | 2475 | 2475 | 2475 | 2475 | 118 |
| 568 | 20240805 | 100300 | 688974535 | 2475 | 2475 | 2475 | 2475 | 116 |
| 569 | 20240805 | 100200 | 688687435 | 2470 | 2470 | 2475 | 2470 | 2106 |
| 570 | 20240805 | 100100 | 683485610 | 2470 | 2470 | 2470 | 2470 | 98 |
| 571 | 20240805 | 100000 | 683243550 | 2470 | 2470 | 2470 | 2470 | 100 |
| 572 | 20240805 | 095900 | 682996550 | 2475 | 2475 | 2475 | 2475 | 21 |
| 573 | 20240805 | 095800 | 682944575 | 2475 | 2470 | 2475 | 2470 | 708 |
| 574 | 20240805 | 095700 | 681195805 | 2470 | 2470 | 2470 | 2470 | 2415 |
| 575 | 20240805 | 095600 | 675230755 | 2480 | 2465 | 2480 | 2465 | 2250 |
| 576 | 20240805 | 095500 | 669683105 | 2465 | 2465 | 2470 | 2465 | 10040 |
| 577 | 20240805 | 095400 | 644930640 | 2470 | 2480 | 2480 | 2470 | 9222 |
| 578 | 20240805 | 095300 | 622147230 | 2475 | 2475 | 2475 | 2475 | 2247 |
| 579 | 20240805 | 095200 | 616585905 | 2480 | 2475 | 2480 | 2475 | 464 |
| 580 | 20240805 | 095100 | 615435705 | 2485 | 2480 | 2485 | 2480 | 20 |
| 581 | 20240805 | 095000 | 615386080 | 2475 | 2475 | 2475 | 2475 | 752 |
| 582 | 20240805 | 094900 | 613524880 | 2480 | 2485 | 2485 | 2480 | 352 |
| 583 | 20240805 | 094800 | 612651145 | 2485 | 2470 | 2485 | 2470 | 1440 |
| 584 | 20240805 | 094700 | 609087395 | 2470 | 2475 | 2475 | 2470 | 925 |
| 585 | 20240805 | 094600 | 606802620 | 2480 | 2475 | 2480 | 2475 | 4022 |
| 586 | 20240805 | 094500 | 596848070 | 2475 | 2480 | 2480 | 2475 | 4678 |
| 587 | 20240805 | 094400 | 585246690 | 2480 | 2480 | 2480 | 2480 | 300 |
| 588 | 20240805 | 094300 | 584502690 | 2480 | 2480 | 2480 | 2480 | 2511 |
| 589 | 20240805 | 094200 | 578275410 | 2480 | 2475 | 2480 | 2475 | 1220 |
| 590 | 20240805 | 094100 | 575255905 | 2470 | 2470 | 2470 | 2470 | 646 |
| 591 | 20240805 | 094000 | 573660285 | 2470 | 2480 | 2480 | 2470 | 132 |
| 592 | 20240805 | 093900 | 573333845 | 2470 | 2480 | 2480 | 2470 | 1147 |
| 593 | 20240805 | 093800 | 570495035 | 2470 | 2475 | 2475 | 2470 | 3943 |
| 594 | 20240805 | 093700 | 560737610 | 2480 | 2475 | 2480 | 2475 | 2018 |
| 595 | 20240805 | 093600 | 555743055 | 2475 | 2475 | 2475 | 2475 | 23 |
| 596 | 20240805 | 093500 | 555686130 | 2475 | 2470 | 2480 | 2470 | 707 |
| 597 | 20240805 | 093400 | 553938290 | 2470 | 2480 | 2480 | 2470 | 1512 |
| 598 | 20240805 | 093300 | 550195350 | 2480 | 2475 | 2480 | 2475 | 130 |
| 599 | 20240805 | 093200 | 549873450 | 2475 | 2475 | 2485 | 2475 | 1531 |
| 600 | 20240805 | 093100 | 546084155 | 2480 | 2490 | 2490 | 2475 | 3748 |
| 601 | 20240805 | 093000 | 536780135 | 2490 | 2490 | 2490 | 2490 | 1602 |
| 602 | 20240805 | 092900 | 532791155 | 2495 | 2485 | 2495 | 2485 | 112 |
| 603 | 20240805 | 092800 | 532512225 | 2485 | 2485 | 2490 | 2485 | 6391 |
| 604 | 20240805 | 092700 | 516604995 | 2490 | 2490 | 2495 | 2485 | 2909 |
| 605 | 20240805 | 092600 | 509354900 | 2490 | 2480 | 2490 | 2480 | 983 |
| 606 | 20240805 | 092500 | 506909430 | 2480 | 2465 | 2480 | 2465 | 3534 |
| 607 | 20240805 | 092400 | 498182670 | 2470 | 2470 | 2470 | 2465 | 778 |
| 608 | 20240805 | 092300 | 496261510 | 2470 | 2480 | 2480 | 2470 | 3083 |
| 609 | 20240805 | 092200 | 488639015 | 2480 | 2470 | 2480 | 2470 | 5871 |
| 610 | 20240805 | 092100 | 474086955 | 2470 | 2470 | 2475 | 2470 | 2021 |
| 611 | 20240805 | 092000 | 469089080 | 2470 | 2465 | 2470 | 2465 | 101 |
| 612 | 20240805 | 091900 | 468840110 | 2465 | 2465 | 2465 | 2460 | 3569 |
| 613 | 20240805 | 091800 | 460042695 | 2465 | 2465 | 2470 | 2460 | 5918 |
| 614 | 20240805 | 091700 | 445456695 | 2465 | 2480 | 2480 | 2465 | 4494 |
| 615 | 20240805 | 091600 | 434351130 | 2490 | 2480 | 2490 | 2475 | 2194 |
| 616 | 20240805 | 091500 | 428901450 | 2480 | 2490 | 2490 | 2470 | 11120 |
| 617 | 20240805 | 091400 | 401339015 | 2495 | 2480 | 2495 | 2480 | 4039 |
| 618 | 20240805 | 091300 | 391301400 | 2485 | 2490 | 2495 | 2485 | 14338 |
| 619 | 20240805 | 091200 | 355629345 | 2490 | 2495 | 2495 | 2485 | 11312 |
| 620 | 20240805 | 091100 | 327455785 | 2490 | 2480 | 2490 | 2480 | 1502 |
| 621 | 20240805 | 091000 | 323715815 | 2485 | 2465 | 2490 | 2465 | 3623 |
| 622 | 20240805 | 090900 | 314737265 | 2475 | 2480 | 2480 | 2470 | 4286 |
| 623 | 20240805 | 090800 | 304141795 | 2480 | 2485 | 2485 | 2470 | 4117 |
| 624 | 20240805 | 090700 | 293953740 | 2485 | 2480 | 2485 | 2470 | 1933 |
| 625 | 20240805 | 090600 | 289173340 | 2495 | 2480 | 2495 | 2475 | 10206 |
| 626 | 20240805 | 090500 | 263872455 | 2485 | 2495 | 2495 | 2485 | 7895 |
| 627 | 20240805 | 090400 | 244233300 | 2490 | 2500 | 2500 | 2490 | 3233 |
| 628 | 20240805 | 090300 | 236151295 | 2495 | 2480 | 2495 | 2475 | 2070 |
| 629 | 20240805 | 090200 | 231001160 | 2480 | 2475 | 2480 | 2465 | 39832 |
| 630 | 20240805 | 090100 | 132525505 | 2475 | 2510 | 2510 | 2465 | 31783 |
| 631 | 20240805 | 090000 | 53208240 | 2515 | 2540 | 2545 | 2510 | 21053 |