29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 191400 | 841677115 | 3560 | 3560 | 3560 | 3560 | 1680 |
| 3 | 20240805 | 191300 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 4 | 20240805 | 191200 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 5 | 20240805 | 191100 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 6 | 20240805 | 191000 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 7 | 20240805 | 190900 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 8 | 20240805 | 190800 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 9 | 20240805 | 190700 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 10 | 20240805 | 190600 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 11 | 20240805 | 190500 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 12 | 20240805 | 190400 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 13 | 20240805 | 190300 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 14 | 20240805 | 190200 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 15 | 20240805 | 190100 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 16 | 20240805 | 190000 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 17 | 20240805 | 185900 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 18 | 20240805 | 185800 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 19 | 20240805 | 185700 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 20 | 20240805 | 185600 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 21 | 20240805 | 185500 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 22 | 20240805 | 185400 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 23 | 20240805 | 185300 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 24 | 20240805 | 185200 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 25 | 20240805 | 185100 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 26 | 20240805 | 185000 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 27 | 20240805 | 184900 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 28 | 20240805 | 184800 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 29 | 20240805 | 184700 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 30 | 20240805 | 184600 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 31 | 20240805 | 184500 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 32 | 20240805 | 184400 | 841677115 | 3560 | 3560 | 3560 | 3560 | 1680 |
| 33 | 20240805 | 184300 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 34 | 20240805 | 184200 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 35 | 20240805 | 184100 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 36 | 20240805 | 184000 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 37 | 20240805 | 183900 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 38 | 20240805 | 183800 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 39 | 20240805 | 183700 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 40 | 20240805 | 183600 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 41 | 20240805 | 183500 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 42 | 20240805 | 183400 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 43 | 20240805 | 183300 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 44 | 20240805 | 183200 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 45 | 20240805 | 183100 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 46 | 20240805 | 183000 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 47 | 20240805 | 182900 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 48 | 20240805 | 182800 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 49 | 20240805 | 182700 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 50 | 20240805 | 182600 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 51 | 20240805 | 182500 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 52 | 20240805 | 182400 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 53 | 20240805 | 182300 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 54 | 20240805 | 182200 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 55 | 20240805 | 182100 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 56 | 20240805 | 182000 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 57 | 20240805 | 181900 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 58 | 20240805 | 181800 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 59 | 20240805 | 181700 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 60 | 20240805 | 181600 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 61 | 20240805 | 181500 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 62 | 20240805 | 181400 | 841677115 | 3560 | 3560 | 3560 | 3560 | 1680 |
| 63 | 20240805 | 181300 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 64 | 20240805 | 181200 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 65 | 20240805 | 181100 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 66 | 20240805 | 181000 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 67 | 20240805 | 180900 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 68 | 20240805 | 180800 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 69 | 20240805 | 180700 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 70 | 20240805 | 180600 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 71 | 20240805 | 180500 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 72 | 20240805 | 180400 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 73 | 20240805 | 180300 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 74 | 20240805 | 180200 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 75 | 20240805 | 180100 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 76 | 20240805 | 180000 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 77 | 20240805 | 175900 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 78 | 20240805 | 175800 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 79 | 20240805 | 175700 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 80 | 20240805 | 175600 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 81 | 20240805 | 175500 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 82 | 20240805 | 175400 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 83 | 20240805 | 175300 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 84 | 20240805 | 175200 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 85 | 20240805 | 175100 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 86 | 20240805 | 175000 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 87 | 20240805 | 174900 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 88 | 20240805 | 174800 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 89 | 20240805 | 174700 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 90 | 20240805 | 174600 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 91 | 20240805 | 174500 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 92 | 20240805 | 174400 | 841677115 | 3560 | 3560 | 3560 | 3560 | 1680 |
| 93 | 20240805 | 174300 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 94 | 20240805 | 174200 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 95 | 20240805 | 174100 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 96 | 20240805 | 174000 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 97 | 20240805 | 173900 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 98 | 20240805 | 173800 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 99 | 20240805 | 173700 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 100 | 20240805 | 173600 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 101 | 20240805 | 173500 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 102 | 20240805 | 173400 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 103 | 20240805 | 173300 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 104 | 20240805 | 173200 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 105 | 20240805 | 173100 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 106 | 20240805 | 173000 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 107 | 20240805 | 172900 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 108 | 20240805 | 172800 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 109 | 20240805 | 172700 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 110 | 20240805 | 172600 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 111 | 20240805 | 172500 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 112 | 20240805 | 172400 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 113 | 20240805 | 172300 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 114 | 20240805 | 172200 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 115 | 20240805 | 172100 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 116 | 20240805 | 172000 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 117 | 20240805 | 171900 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 118 | 20240805 | 171800 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 119 | 20240805 | 171700 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 120 | 20240805 | 171600 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 121 | 20240805 | 171500 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 122 | 20240805 | 171400 | 841677115 | 3560 | 3560 | 3560 | 3560 | 1680 |
| 123 | 20240805 | 171300 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 124 | 20240805 | 171200 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 125 | 20240805 | 171100 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 126 | 20240805 | 171000 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 127 | 20240805 | 170900 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 128 | 20240805 | 170800 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 129 | 20240805 | 170700 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 130 | 20240805 | 170600 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 131 | 20240805 | 170500 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 132 | 20240805 | 170400 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 133 | 20240805 | 170300 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 134 | 20240805 | 170200 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 135 | 20240805 | 170100 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 136 | 20240805 | 170000 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 137 | 20240805 | 165900 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 138 | 20240805 | 165800 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 139 | 20240805 | 165700 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 140 | 20240805 | 165600 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 141 | 20240805 | 165500 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 142 | 20240805 | 165400 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 143 | 20240805 | 165300 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 144 | 20240805 | 165200 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 145 | 20240805 | 165100 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 146 | 20240805 | 165000 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 147 | 20240805 | 164900 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 148 | 20240805 | 164800 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 149 | 20240805 | 164700 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 150 | 20240805 | 164600 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 151 | 20240805 | 164500 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 152 | 20240805 | 164400 | 841677115 | 3560 | 3560 | 3560 | 3560 | 1680 |
| 153 | 20240805 | 164300 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 154 | 20240805 | 164200 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 155 | 20240805 | 164100 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 156 | 20240805 | 164000 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 157 | 20240805 | 163900 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 158 | 20240805 | 163800 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 159 | 20240805 | 163700 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 160 | 20240805 | 163600 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 161 | 20240805 | 163500 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 162 | 20240805 | 163400 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 163 | 20240805 | 163300 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 164 | 20240805 | 163200 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 165 | 20240805 | 163100 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 166 | 20240805 | 163000 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 167 | 20240805 | 162900 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 168 | 20240805 | 162800 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 169 | 20240805 | 162700 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 170 | 20240805 | 162600 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 171 | 20240805 | 162500 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 172 | 20240805 | 162400 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 173 | 20240805 | 162300 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 174 | 20240805 | 162200 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 175 | 20240805 | 162100 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 176 | 20240805 | 162000 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 177 | 20240805 | 161900 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 178 | 20240805 | 161800 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 179 | 20240805 | 161700 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 180 | 20240805 | 161600 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 181 | 20240805 | 161500 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 182 | 20240805 | 161400 | 841677115 | 3560 | 3560 | 3560 | 3560 | 1680 |
| 183 | 20240805 | 161300 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 184 | 20240805 | 161200 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 185 | 20240805 | 161100 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 186 | 20240805 | 161000 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 187 | 20240805 | 160900 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 188 | 20240805 | 160800 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 189 | 20240805 | 160700 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 190 | 20240805 | 160600 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 191 | 20240805 | 160500 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 192 | 20240805 | 160400 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 193 | 20240805 | 160300 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 194 | 20240805 | 160200 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 195 | 20240805 | 160100 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 196 | 20240805 | 160000 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 197 | 20240805 | 155900 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 198 | 20240805 | 155800 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 199 | 20240805 | 155700 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 200 | 20240805 | 155600 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 201 | 20240805 | 155500 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 202 | 20240805 | 155400 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 203 | 20240805 | 155300 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 204 | 20240805 | 155200 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 205 | 20240805 | 155100 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 206 | 20240805 | 155000 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 207 | 20240805 | 154900 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 208 | 20240805 | 154800 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 209 | 20240805 | 154700 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 210 | 20240805 | 154600 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 211 | 20240805 | 154500 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 212 | 20240805 | 154400 | 841677115 | 3560 | 3560 | 3560 | 3560 | 1680 |
| 213 | 20240805 | 154300 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 214 | 20240805 | 154200 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 215 | 20240805 | 154100 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 216 | 20240805 | 154000 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 217 | 20240805 | 153900 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 218 | 20240805 | 153800 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 219 | 20240805 | 153700 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 220 | 20240805 | 153600 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 221 | 20240805 | 153500 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 222 | 20240805 | 153400 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 223 | 20240805 | 153300 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 224 | 20240805 | 153200 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 225 | 20240805 | 153100 | 841677115 | 3560 | 3560 | 3560 | 3560 | 0 |
| 226 | 20240805 | 153000 | 841677115 | 3560 | 3560 | 3560 | 3560 | 1680 |
| 227 | 20240805 | 152900 | 835696315 | 3565 | 3565 | 3565 | 3565 | 0 |
| 228 | 20240805 | 152800 | 835696315 | 3565 | 3565 | 3565 | 3565 | 0 |
| 229 | 20240805 | 152700 | 835696315 | 3565 | 3565 | 3565 | 3565 | 0 |
| 230 | 20240805 | 152600 | 835696315 | 3565 | 3565 | 3565 | 3565 | 0 |
| 231 | 20240805 | 152500 | 835696315 | 3565 | 3565 | 3565 | 3565 | 0 |
| 232 | 20240805 | 152400 | 835696315 | 3565 | 3565 | 3565 | 3565 | 0 |
| 233 | 20240805 | 152300 | 835696315 | 3565 | 3565 | 3565 | 3565 | 0 |
| 234 | 20240805 | 152200 | 835696315 | 3565 | 3565 | 3565 | 3565 | 0 |
| 235 | 20240805 | 152100 | 835696315 | 3565 | 3565 | 3565 | 3565 | 0 |
| 236 | 20240805 | 152000 | 835696315 | 3565 | 3565 | 3565 | 3565 | 0 |
| 237 | 20240805 | 151900 | 835696315 | 3565 | 3525 | 3565 | 3525 | 53 |
| 238 | 20240805 | 151800 | 835507870 | 3500 | 3495 | 3500 | 3495 | 1724 |
| 239 | 20240805 | 151700 | 829477865 | 3495 | 3495 | 3495 | 3495 | 84 |
| 240 | 20240805 | 151600 | 829184285 | 3495 | 3470 | 3495 | 3470 | 616 |
| 241 | 20240805 | 151500 | 827036410 | 3470 | 3515 | 3515 | 3470 | 126 |
| 242 | 20240805 | 151400 | 826595395 | 3565 | 3445 | 3565 | 3445 | 3937 |
| 243 | 20240805 | 151300 | 812950365 | 3435 | 3445 | 3445 | 3435 | 523 |
| 244 | 20240805 | 151200 | 811148780 | 3410 | 3430 | 3430 | 3365 | 2426 |
| 245 | 20240805 | 151100 | 802945780 | 3410 | 3370 | 3410 | 3370 | 3570 |
| 246 | 20240805 | 151000 | 790898640 | 3410 | 3320 | 3410 | 3320 | 2350 |
| 247 | 20240805 | 150900 | 782992435 | 3310 | 3320 | 3325 | 3310 | 2818 |
| 248 | 20240805 | 150800 | 773647815 | 3420 | 3405 | 3460 | 3310 | 8726 |
| 249 | 20240805 | 150700 | 744359740 | 3400 | 3470 | 3470 | 3400 | 2000 |
| 250 | 20240805 | 150600 | 737471500 | 3460 | 3470 | 3505 | 3460 | 714 |
| 251 | 20240805 | 150500 | 734984610 | 3470 | 3520 | 3520 | 3470 | 1178 |
| 252 | 20240805 | 150400 | 730894450 | 3515 | 3475 | 3515 | 3475 | 2252 |
| 253 | 20240805 | 150300 | 723012750 | 3520 | 3520 | 3520 | 3520 | 323 |
| 254 | 20240805 | 150200 | 721875790 | 3525 | 3455 | 3525 | 3455 | 826 |
| 255 | 20240805 | 150100 | 719006150 | 3530 | 3530 | 3530 | 3530 | 1 |
| 256 | 20240805 | 150000 | 719002620 | 3455 | 3530 | 3535 | 3455 | 1609 |
| 257 | 20240805 | 145900 | 713357755 | 3520 | 3445 | 3520 | 3445 | 581 |
| 258 | 20240805 | 145800 | 711321270 | 3435 | 3420 | 3435 | 3420 | 1400 |
| 259 | 20240805 | 145700 | 706515850 | 3420 | 3400 | 3420 | 3395 | 2383 |
| 260 | 20240805 | 145600 | 698404570 | 3405 | 3345 | 3405 | 3345 | 1440 |
| 261 | 20240805 | 145500 | 693553570 | 3410 | 3375 | 3415 | 3375 | 788 |
| 262 | 20240805 | 145400 | 690886885 | 3380 | 3365 | 3380 | 3365 | 4009 |
| 263 | 20240805 | 145300 | 677348825 | 3375 | 3405 | 3405 | 3375 | 5579 |
| 264 | 20240805 | 145200 | 658442360 | 3430 | 3495 | 3495 | 3430 | 2529 |
| 265 | 20240805 | 145100 | 649748205 | 3525 | 3460 | 3525 | 3460 | 1147 |
| 266 | 20240805 | 145000 | 645778150 | 3465 | 3465 | 3465 | 3465 | 580 |
| 267 | 20240805 | 144900 | 643768450 | 3430 | 3465 | 3470 | 3430 | 2705 |
| 268 | 20240805 | 144800 | 634391155 | 3465 | 3460 | 3470 | 3460 | 2218 |
| 269 | 20240805 | 144700 | 626704825 | 3440 | 3405 | 3460 | 3405 | 2348 |
| 270 | 20240805 | 144600 | 618624720 | 3425 | 3465 | 3465 | 3400 | 2520 |
| 271 | 20240805 | 144500 | 609998250 | 3460 | 3435 | 3460 | 3435 | 1191 |
| 272 | 20240805 | 144400 | 605892290 | 3430 | 3470 | 3470 | 3430 | 2382 |
| 273 | 20240805 | 144300 | 597682965 | 3430 | 3515 | 3515 | 3425 | 3077 |
| 274 | 20240805 | 144200 | 587116615 | 3430 | 3525 | 3525 | 3425 | 2766 |
| 275 | 20240805 | 144100 | 577482810 | 3525 | 3525 | 3525 | 3515 | 1098 |
| 276 | 20240805 | 144000 | 573613895 | 3525 | 3535 | 3535 | 3525 | 730 |
| 277 | 20240805 | 143900 | 571040355 | 3535 | 3540 | 3540 | 3535 | 199 |
| 278 | 20240805 | 143800 | 570335900 | 3570 | 3525 | 3570 | 3525 | 1221 |
| 279 | 20240805 | 143700 | 566008530 | 3530 | 3530 | 3535 | 3520 | 1237 |
| 280 | 20240805 | 143600 | 561641760 | 3535 | 3540 | 3540 | 3535 | 1169 |
| 281 | 20240805 | 143500 | 557506475 | 3520 | 3545 | 3545 | 3520 | 1625 |
| 282 | 20240805 | 143400 | 551763130 | 3530 | 3560 | 3560 | 3530 | 3364 |
| 283 | 20240805 | 143300 | 539846565 | 3555 | 3570 | 3570 | 3550 | 1756 |
| 284 | 20240805 | 143200 | 533605085 | 3575 | 3575 | 3575 | 3575 | 225 |
| 285 | 20240805 | 143100 | 532800710 | 3580 | 3580 | 3580 | 3580 | 223 |
| 286 | 20240805 | 143000 | 532002370 | 3580 | 3580 | 3580 | 3580 | 436 |
| 287 | 20240805 | 142900 | 530441490 | 3580 | 3590 | 3590 | 3580 | 602 |
| 288 | 20240805 | 142800 | 528285430 | 3580 | 3610 | 3610 | 3580 | 2406 |
| 289 | 20240805 | 142700 | 519643960 | 3610 | 3620 | 3635 | 3600 | 3763 |
| 290 | 20240805 | 142600 | 506078285 | 3620 | 3645 | 3645 | 3620 | 1833 |
| 291 | 20240805 | 142500 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 292 | 20240805 | 142400 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 293 | 20240805 | 142300 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 294 | 20240805 | 142200 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 295 | 20240805 | 142100 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 296 | 20240805 | 142000 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 297 | 20240805 | 141900 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 298 | 20240805 | 141800 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 299 | 20240805 | 141700 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 300 | 20240805 | 141600 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 301 | 20240805 | 141500 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 302 | 20240805 | 141400 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 303 | 20240805 | 141300 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 304 | 20240805 | 141200 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 305 | 20240805 | 141100 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 306 | 20240805 | 141000 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 307 | 20240805 | 140900 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 308 | 20240805 | 140800 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 309 | 20240805 | 140700 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 310 | 20240805 | 140600 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 311 | 20240805 | 140500 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 312 | 20240805 | 140400 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 313 | 20240805 | 140300 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 314 | 20240805 | 140200 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 315 | 20240805 | 140100 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 316 | 20240805 | 140000 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 317 | 20240805 | 135900 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 318 | 20240805 | 135800 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 319 | 20240805 | 135700 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 320 | 20240805 | 135600 | 499419910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 321 | 20240805 | 135500 | 499419910 | 3650 | 3665 | 3665 | 3630 | 9066 |
| 322 | 20240805 | 135400 | 466406400 | 3670 | 3670 | 3670 | 3670 | 0 |
| 323 | 20240805 | 135300 | 466406400 | 3670 | 3675 | 3675 | 3670 | 65 |
| 324 | 20240805 | 135200 | 466167825 | 3680 | 3680 | 3680 | 3680 | 0 |
| 325 | 20240805 | 135100 | 466167825 | 3680 | 3680 | 3685 | 3680 | 110 |
| 326 | 20240805 | 135000 | 465762720 | 3690 | 3690 | 3690 | 3690 | 55 |
| 327 | 20240805 | 134900 | 465559770 | 3690 | 3690 | 3690 | 3690 | 1 |
| 328 | 20240805 | 134800 | 465556080 | 3665 | 3670 | 3670 | 3665 | 38 |
| 329 | 20240805 | 134700 | 465416660 | 3695 | 3695 | 3695 | 3695 | 0 |
| 330 | 20240805 | 134600 | 465416660 | 3695 | 3695 | 3695 | 3690 | 234 |
| 331 | 20240805 | 134500 | 464552035 | 3695 | 3695 | 3695 | 3695 | 0 |
| 332 | 20240805 | 134400 | 464552035 | 3695 | 3695 | 3695 | 3695 | 180 |
| 333 | 20240805 | 134300 | 463886935 | 3685 | 3685 | 3685 | 3685 | 0 |
| 334 | 20240805 | 134200 | 463886935 | 3685 | 3685 | 3685 | 3685 | 289 |
| 335 | 20240805 | 134100 | 462821970 | 3680 | 3680 | 3680 | 3680 | 0 |
| 336 | 20240805 | 134000 | 462821970 | 3680 | 3680 | 3680 | 3680 | 180 |
| 337 | 20240805 | 133900 | 462159570 | 3680 | 3680 | 3680 | 3680 | 76 |
| 338 | 20240805 | 133800 | 461879890 | 3680 | 3680 | 3680 | 3680 | 0 |
| 339 | 20240805 | 133700 | 461879890 | 3680 | 3680 | 3680 | 3680 | 0 |
| 340 | 20240805 | 133600 | 461879890 | 3680 | 3675 | 3680 | 3675 | 172 |
| 341 | 20240805 | 133500 | 461247310 | 3675 | 3675 | 3675 | 3675 | 26 |
| 342 | 20240805 | 133400 | 461151760 | 3675 | 3675 | 3675 | 3675 | 136 |
| 343 | 20240805 | 133300 | 460651960 | 3665 | 3665 | 3665 | 3665 | 0 |
| 344 | 20240805 | 133200 | 460651960 | 3665 | 3665 | 3665 | 3665 | 0 |
| 345 | 20240805 | 133100 | 460651960 | 3665 | 3665 | 3665 | 3665 | 1165 |
| 346 | 20240805 | 133000 | 456382235 | 3660 | 3660 | 3660 | 3660 | 14 |
| 347 | 20240805 | 132900 | 456330995 | 3660 | 3650 | 3660 | 3650 | 809 |
| 348 | 20240805 | 132800 | 453373380 | 3640 | 3650 | 3650 | 3640 | 442 |
| 349 | 20240805 | 132700 | 451761350 | 3640 | 3645 | 3645 | 3640 | 2463 |
| 350 | 20240805 | 132600 | 442790960 | 3670 | 3670 | 3670 | 3670 | 0 |
| 351 | 20240805 | 132500 | 442790960 | 3670 | 3670 | 3670 | 3670 | 0 |
| 352 | 20240805 | 132400 | 442790960 | 3670 | 3660 | 3670 | 3660 | 322 |
| 353 | 20240805 | 132300 | 441610790 | 3645 | 3645 | 3645 | 3645 | 480 |
| 354 | 20240805 | 132200 | 439861190 | 3645 | 3645 | 3645 | 3645 | 1600 |
| 355 | 20240805 | 132100 | 434029190 | 3645 | 3645 | 3645 | 3645 | 1372 |
| 356 | 20240805 | 132000 | 429028250 | 3670 | 3670 | 3670 | 3670 | 3 |
| 357 | 20240805 | 131900 | 429017240 | 3670 | 3670 | 3670 | 3670 | 0 |
| 358 | 20240805 | 131800 | 429017240 | 3670 | 3670 | 3670 | 3670 | 598 |
| 359 | 20240805 | 131700 | 426822580 | 3670 | 3670 | 3670 | 3670 | 1 |
| 360 | 20240805 | 131600 | 426818910 | 3645 | 3650 | 3650 | 3645 | 600 |
| 361 | 20240805 | 131500 | 424630030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 362 | 20240805 | 131400 | 424630030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 363 | 20240805 | 131300 | 424630030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 364 | 20240805 | 131200 | 424630030 | 3670 | 3660 | 3670 | 3660 | 227 |
| 365 | 20240805 | 131100 | 423797335 | 3650 | 3660 | 3660 | 3650 | 3592 |
| 366 | 20240805 | 131000 | 410680180 | 3660 | 3665 | 3665 | 3660 | 234 |
| 367 | 20240805 | 130900 | 409822920 | 3665 | 3655 | 3665 | 3655 | 587 |
| 368 | 20240805 | 130800 | 407673165 | 3655 | 3655 | 3655 | 3655 | 300 |
| 369 | 20240805 | 130700 | 406576665 | 3655 | 3655 | 3655 | 3655 | 300 |
| 370 | 20240805 | 130600 | 405480165 | 3660 | 3660 | 3660 | 3660 | 682 |
| 371 | 20240805 | 130500 | 402984045 | 3665 | 3665 | 3665 | 3665 | 0 |
| 372 | 20240805 | 130400 | 402984045 | 3665 | 3665 | 3665 | 3665 | 536 |
| 373 | 20240805 | 130300 | 401019605 | 3680 | 3680 | 3680 | 3680 | 0 |
| 374 | 20240805 | 130200 | 401019605 | 3680 | 3680 | 3680 | 3680 | 0 |
| 375 | 20240805 | 130100 | 401019605 | 3680 | 3680 | 3680 | 3680 | 300 |
| 376 | 20240805 | 130000 | 399915605 | 3695 | 3695 | 3695 | 3695 | 0 |
| 377 | 20240805 | 125900 | 399915605 | 3695 | 3695 | 3695 | 3695 | 50 |
| 378 | 20240805 | 125800 | 399730855 | 3695 | 3700 | 3700 | 3690 | 258 |
| 379 | 20240805 | 125700 | 398777445 | 3700 | 3675 | 3700 | 3660 | 1192 |
| 380 | 20240805 | 125600 | 394398865 | 3675 | 3690 | 3690 | 3660 | 630 |
| 381 | 20240805 | 125500 | 392088175 | 3660 | 3660 | 3660 | 3660 | 0 |
| 382 | 20240805 | 125400 | 392088175 | 3660 | 3660 | 3660 | 3660 | 478 |
| 383 | 20240805 | 125300 | 390338695 | 3660 | 3665 | 3665 | 3660 | 2350 |
| 384 | 20240805 | 125200 | 381730850 | 3680 | 3680 | 3680 | 3680 | 0 |
| 385 | 20240805 | 125100 | 381730850 | 3680 | 3680 | 3680 | 3680 | 39 |
| 386 | 20240805 | 125000 | 381587330 | 3680 | 3685 | 3685 | 3680 | 1005 |
| 387 | 20240805 | 124900 | 377888905 | 3685 | 3670 | 3685 | 3670 | 991 |
| 388 | 20240805 | 124800 | 374248850 | 3670 | 3670 | 3670 | 3670 | 0 |
| 389 | 20240805 | 124700 | 374248850 | 3670 | 3670 | 3670 | 3670 | 0 |
| 390 | 20240805 | 124600 | 374248850 | 3670 | 3670 | 3670 | 3670 | 1 |
| 391 | 20240805 | 124500 | 374245180 | 3670 | 3670 | 3670 | 3670 | 180 |
| 392 | 20240805 | 124400 | 373584580 | 3675 | 3675 | 3675 | 3675 | 0 |
| 393 | 20240805 | 124300 | 373584580 | 3675 | 3675 | 3675 | 3675 | 0 |
| 394 | 20240805 | 124200 | 373584580 | 3675 | 3675 | 3675 | 3675 | 0 |
| 395 | 20240805 | 124100 | 373584580 | 3675 | 3675 | 3675 | 3675 | 0 |
| 396 | 20240805 | 124000 | 373584580 | 3675 | 3675 | 3675 | 3675 | 0 |
| 397 | 20240805 | 123900 | 373584580 | 3675 | 3675 | 3675 | 3675 | 0 |
| 398 | 20240805 | 123800 | 373584580 | 3675 | 3675 | 3675 | 3675 | 300 |
| 399 | 20240805 | 123700 | 372482080 | 3700 | 3700 | 3700 | 3700 | 0 |
| 400 | 20240805 | 123600 | 372482080 | 3700 | 3685 | 3700 | 3685 | 1000 |
| 401 | 20240805 | 123500 | 368785205 | 3680 | 3680 | 3680 | 3680 | 0 |
| 402 | 20240805 | 123400 | 368785205 | 3680 | 3680 | 3680 | 3680 | 10 |
| 403 | 20240805 | 123300 | 368748405 | 3685 | 3685 | 3685 | 3685 | 1 |
| 404 | 20240805 | 123200 | 368744720 | 3680 | 3685 | 3685 | 3680 | 36 |
| 405 | 20240805 | 123100 | 368612110 | 3680 | 3680 | 3680 | 3680 | 10 |
| 406 | 20240805 | 123000 | 368575310 | 3680 | 3680 | 3680 | 3680 | 18 |
| 407 | 20240805 | 122900 | 368509070 | 3680 | 3680 | 3680 | 3680 | 118 |
| 408 | 20240805 | 122800 | 368074830 | 3680 | 3680 | 3680 | 3680 | 4 |
| 409 | 20240805 | 122700 | 368060110 | 3680 | 3680 | 3680 | 3680 | 0 |
| 410 | 20240805 | 122600 | 368060110 | 3680 | 3680 | 3680 | 3680 | 1 |
| 411 | 20240805 | 122500 | 368056430 | 3690 | 3690 | 3690 | 3690 | 0 |
| 412 | 20240805 | 122400 | 368056430 | 3690 | 3690 | 3690 | 3690 | 4 |
| 413 | 20240805 | 122300 | 368041670 | 3680 | 3685 | 3685 | 3680 | 10 |
| 414 | 20240805 | 122200 | 368004845 | 3690 | 3690 | 3690 | 3690 | 0 |
| 415 | 20240805 | 122100 | 368004845 | 3690 | 3690 | 3690 | 3690 | 9 |
| 416 | 20240805 | 122000 | 367971635 | 3660 | 3660 | 3660 | 3660 | 198 |
| 417 | 20240805 | 121900 | 367246955 | 3660 | 3660 | 3660 | 3660 | 0 |
| 418 | 20240805 | 121800 | 367246955 | 3660 | 3660 | 3660 | 3660 | 196 |
| 419 | 20240805 | 121700 | 366529595 | 3705 | 3705 | 3705 | 3705 | 0 |
| 420 | 20240805 | 121600 | 366529595 | 3705 | 3705 | 3705 | 3705 | 0 |
| 421 | 20240805 | 121500 | 366529595 | 3705 | 3665 | 3705 | 3665 | 1026 |
| 422 | 20240805 | 121400 | 362741970 | 3660 | 3660 | 3660 | 3660 | 0 |
| 423 | 20240805 | 121300 | 362741970 | 3660 | 3660 | 3660 | 3660 | 70 |
| 424 | 20240805 | 121200 | 362485770 | 3655 | 3655 | 3655 | 3655 | 39 |
| 425 | 20240805 | 121100 | 362343225 | 3660 | 3660 | 3660 | 3660 | 0 |
| 426 | 20240805 | 121000 | 362343225 | 3660 | 3660 | 3660 | 3660 | 911 |
| 427 | 20240805 | 120900 | 359008965 | 3655 | 3655 | 3655 | 3655 | 0 |
| 428 | 20240805 | 120800 | 359008965 | 3655 | 3655 | 3655 | 3655 | 0 |
| 429 | 20240805 | 120700 | 359008965 | 3655 | 3655 | 3655 | 3655 | 0 |
| 430 | 20240805 | 120600 | 359008965 | 3655 | 3655 | 3655 | 3655 | 0 |
| 431 | 20240805 | 120500 | 359008965 | 3655 | 3670 | 3670 | 3655 | 100 |
| 432 | 20240805 | 120400 | 358643310 | 3690 | 3680 | 3690 | 3680 | 276 |
| 433 | 20240805 | 120300 | 357627580 | 3680 | 3680 | 3680 | 3680 | 0 |
| 434 | 20240805 | 120200 | 357627580 | 3680 | 3680 | 3680 | 3680 | 15 |
| 435 | 20240805 | 120100 | 357572380 | 3660 | 3660 | 3660 | 3660 | 550 |
| 436 | 20240805 | 120000 | 355559380 | 3670 | 3670 | 3670 | 3670 | 0 |
| 437 | 20240805 | 115900 | 355559380 | 3670 | 3670 | 3670 | 3670 | 1340 |
| 438 | 20240805 | 115800 | 350641580 | 3650 | 3690 | 3690 | 3650 | 5500 |
| 439 | 20240805 | 115700 | 330548755 | 3690 | 3690 | 3690 | 3690 | 5 |
| 440 | 20240805 | 115600 | 330530305 | 3685 | 3690 | 3690 | 3685 | 99 |
| 441 | 20240805 | 115500 | 330165020 | 3670 | 3700 | 3700 | 3670 | 5005 |
| 442 | 20240805 | 115400 | 311774225 | 3705 | 3695 | 3705 | 3690 | 905 |
| 443 | 20240805 | 115300 | 308433100 | 3715 | 3715 | 3715 | 3715 | 0 |
| 444 | 20240805 | 115200 | 308433100 | 3715 | 3715 | 3715 | 3715 | 0 |
| 445 | 20240805 | 115100 | 308433100 | 3715 | 3695 | 3715 | 3695 | 28 |
| 446 | 20240805 | 115000 | 308329240 | 3695 | 3695 | 3695 | 3695 | 4 |
| 447 | 20240805 | 114900 | 308314460 | 3695 | 3695 | 3695 | 3695 | 0 |
| 448 | 20240805 | 114800 | 308314460 | 3695 | 3695 | 3695 | 3695 | 0 |
| 449 | 20240805 | 114700 | 308314460 | 3695 | 3695 | 3695 | 3695 | 0 |
| 450 | 20240805 | 114600 | 308314460 | 3695 | 3695 | 3695 | 3695 | 220 |
| 451 | 20240805 | 114500 | 307501560 | 3700 | 3700 | 3700 | 3700 | 0 |
| 452 | 20240805 | 114400 | 307501560 | 3700 | 3700 | 3700 | 3700 | 0 |
| 453 | 20240805 | 114300 | 307501560 | 3700 | 3700 | 3700 | 3700 | 3 |
| 454 | 20240805 | 114200 | 307490460 | 3700 | 3700 | 3700 | 3700 | 25 |
| 455 | 20240805 | 114100 | 307397960 | 3695 | 3700 | 3700 | 3695 | 630 |
| 456 | 20240805 | 114000 | 305067460 | 3715 | 3715 | 3715 | 3715 | 0 |
| 457 | 20240805 | 113900 | 305067460 | 3715 | 3715 | 3715 | 3715 | 9 |
| 458 | 20240805 | 113800 | 305034025 | 3715 | 3715 | 3715 | 3715 | 0 |
| 459 | 20240805 | 113700 | 305034025 | 3715 | 3715 | 3715 | 3715 | 4 |
| 460 | 20240805 | 113600 | 305019165 | 3700 | 3700 | 3700 | 3700 | 0 |
| 461 | 20240805 | 113500 | 305019165 | 3700 | 3700 | 3700 | 3700 | 0 |
| 462 | 20240805 | 113400 | 305019165 | 3700 | 3700 | 3700 | 3700 | 0 |
| 463 | 20240805 | 113300 | 305019165 | 3700 | 3700 | 3700 | 3700 | 0 |
| 464 | 20240805 | 113200 | 305019165 | 3700 | 3700 | 3700 | 3700 | 0 |
| 465 | 20240805 | 113100 | 305019165 | 3700 | 3700 | 3700 | 3700 | 0 |
| 466 | 20240805 | 113000 | 305019165 | 3700 | 3705 | 3705 | 3700 | 70 |
| 467 | 20240805 | 112900 | 304759965 | 3710 | 3720 | 3720 | 3710 | 610 |
| 468 | 20240805 | 112800 | 302490915 | 3720 | 3720 | 3720 | 3720 | 25 |
| 469 | 20240805 | 112700 | 302397915 | 3705 | 3705 | 3705 | 3705 | 234 |
| 470 | 20240805 | 112600 | 301530945 | 3685 | 3685 | 3685 | 3685 | 346 |
| 471 | 20240805 | 112500 | 300255935 | 3690 | 3690 | 3690 | 3690 | 0 |
| 472 | 20240805 | 112400 | 300255935 | 3690 | 3690 | 3690 | 3690 | 18 |
| 473 | 20240805 | 112300 | 300189515 | 3700 | 3700 | 3700 | 3700 | 233 |
| 474 | 20240805 | 112200 | 299327415 | 3700 | 3700 | 3700 | 3700 | 10 |
| 475 | 20240805 | 112100 | 299290415 | 3705 | 3705 | 3705 | 3705 | 0 |
| 476 | 20240805 | 112000 | 299290415 | 3705 | 3705 | 3705 | 3705 | 0 |
| 477 | 20240805 | 111900 | 299290415 | 3705 | 3705 | 3705 | 3705 | 0 |
| 478 | 20240805 | 111800 | 299290415 | 3705 | 3705 | 3705 | 3705 | 1 |
| 479 | 20240805 | 111700 | 299286710 | 3680 | 3680 | 3680 | 3680 | 0 |
| 480 | 20240805 | 111600 | 299286710 | 3680 | 3680 | 3680 | 3680 | 1000 |
| 481 | 20240805 | 111500 | 295606710 | 3715 | 3715 | 3715 | 3715 | 0 |
| 482 | 20240805 | 111400 | 295606710 | 3715 | 3715 | 3715 | 3715 | 1 |
| 483 | 20240805 | 111300 | 295602995 | 3685 | 3685 | 3685 | 3685 | 0 |
| 484 | 20240805 | 111200 | 295602995 | 3685 | 3685 | 3685 | 3685 | 0 |
| 485 | 20240805 | 111100 | 295602995 | 3685 | 3690 | 3690 | 3685 | 120 |
| 486 | 20240805 | 111000 | 295160705 | 3685 | 3710 | 3710 | 3685 | 30 |
| 487 | 20240805 | 110900 | 295050025 | 3690 | 3690 | 3690 | 3690 | 0 |
| 488 | 20240805 | 110800 | 295050025 | 3690 | 3700 | 3700 | 3690 | 1055 |
| 489 | 20240805 | 110700 | 291151610 | 3710 | 3710 | 3710 | 3710 | 10 |
| 490 | 20240805 | 110600 | 291114510 | 3715 | 3715 | 3715 | 3715 | 10 |
| 491 | 20240805 | 110500 | 291077360 | 3735 | 3735 | 3735 | 3735 | 2 |
| 492 | 20240805 | 110400 | 291069890 | 3720 | 3720 | 3720 | 3720 | 0 |
| 493 | 20240805 | 110300 | 291069890 | 3720 | 3725 | 3725 | 3720 | 20 |
| 494 | 20240805 | 110200 | 290995440 | 3735 | 3735 | 3735 | 3735 | 0 |
| 495 | 20240805 | 110100 | 290995440 | 3735 | 3735 | 3735 | 3735 | 0 |
| 496 | 20240805 | 110000 | 290995440 | 3735 | 3735 | 3735 | 3735 | 0 |
| 497 | 20240805 | 105900 | 290995440 | 3735 | 3735 | 3735 | 3735 | 10 |
| 498 | 20240805 | 105800 | 290958090 | 3735 | 3735 | 3735 | 3735 | 0 |
| 499 | 20240805 | 105700 | 290958090 | 3735 | 3735 | 3735 | 3735 | 910 |
| 500 | 20240805 | 105600 | 287559240 | 3705 | 3710 | 3710 | 3705 | 200 |
| 501 | 20240805 | 105500 | 286818170 | 3705 | 3710 | 3710 | 3705 | 694 |
| 502 | 20240805 | 105400 | 284246485 | 3725 | 3725 | 3725 | 3725 | 76 |
| 503 | 20240805 | 105300 | 283963385 | 3725 | 3725 | 3725 | 3725 | 0 |
| 504 | 20240805 | 105200 | 283963385 | 3725 | 3725 | 3725 | 3725 | 0 |
| 505 | 20240805 | 105100 | 283963385 | 3725 | 3725 | 3725 | 3725 | 460 |
| 506 | 20240805 | 105000 | 282249885 | 3725 | 3725 | 3725 | 3725 | 134 |
| 507 | 20240805 | 104900 | 281750735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 508 | 20240805 | 104800 | 281750735 | 3725 | 3720 | 3725 | 3720 | 1000 |
| 509 | 20240805 | 104700 | 278030005 | 3720 | 3720 | 3720 | 3720 | 0 |
| 510 | 20240805 | 104600 | 278030005 | 3720 | 3720 | 3720 | 3720 | 0 |
| 511 | 20240805 | 104500 | 278030005 | 3720 | 3720 | 3720 | 3720 | 4 |
| 512 | 20240805 | 104400 | 278015125 | 3700 | 3700 | 3700 | 3700 | 0 |
| 513 | 20240805 | 104300 | 278015125 | 3700 | 3700 | 3700 | 3700 | 0 |
| 514 | 20240805 | 104200 | 278015125 | 3700 | 3700 | 3700 | 3700 | 400 |
| 515 | 20240805 | 104100 | 276535125 | 3700 | 3700 | 3700 | 3700 | 2288 |
| 516 | 20240805 | 104000 | 268069525 | 3700 | 3700 | 3700 | 3700 | 1000 |
| 517 | 20240805 | 103900 | 264369525 | 3700 | 3700 | 3700 | 3700 | 0 |
| 518 | 20240805 | 103800 | 264369525 | 3700 | 3700 | 3700 | 3700 | 0 |
| 519 | 20240805 | 103700 | 264369525 | 3700 | 3700 | 3700 | 3700 | 0 |
| 520 | 20240805 | 103600 | 264369525 | 3700 | 3700 | 3700 | 3700 | 0 |
| 521 | 20240805 | 103500 | 264369525 | 3700 | 3700 | 3700 | 3700 | 0 |
| 522 | 20240805 | 103400 | 264369525 | 3700 | 3700 | 3700 | 3700 | 10 |
| 523 | 20240805 | 103300 | 264332525 | 3700 | 3700 | 3700 | 3700 | 0 |
| 524 | 20240805 | 103200 | 264332525 | 3700 | 3700 | 3700 | 3700 | 0 |
| 525 | 20240805 | 103100 | 264332525 | 3700 | 3700 | 3700 | 3700 | 17 |
| 526 | 20240805 | 103000 | 264269625 | 3690 | 3690 | 3690 | 3690 | 0 |
| 527 | 20240805 | 102900 | 264269625 | 3690 | 3690 | 3690 | 3690 | 100 |
| 528 | 20240805 | 102800 | 263900625 | 3690 | 3690 | 3690 | 3690 | 5 |
| 529 | 20240805 | 102700 | 263882175 | 3690 | 3690 | 3690 | 3690 | 0 |
| 530 | 20240805 | 102600 | 263882175 | 3690 | 3690 | 3690 | 3690 | 0 |
| 531 | 20240805 | 102500 | 263882175 | 3690 | 3690 | 3690 | 3690 | 23 |
| 532 | 20240805 | 102400 | 263797305 | 3690 | 3690 | 3690 | 3690 | 8 |
| 533 | 20240805 | 102300 | 263767785 | 3670 | 3680 | 3680 | 3670 | 108 |
| 534 | 20240805 | 102200 | 263370765 | 3680 | 3690 | 3690 | 3680 | 338 |
| 535 | 20240805 | 102100 | 262126915 | 3680 | 3680 | 3680 | 3680 | 0 |
| 536 | 20240805 | 102000 | 262126915 | 3680 | 3695 | 3695 | 3680 | 208 |
| 537 | 20240805 | 101900 | 261360325 | 3695 | 3695 | 3695 | 3695 | 30 |
| 538 | 20240805 | 101800 | 261249475 | 3690 | 3700 | 3700 | 3690 | 105 |
| 539 | 20240805 | 101700 | 260860985 | 3675 | 3680 | 3680 | 3675 | 1000 |
| 540 | 20240805 | 101600 | 257185850 | 3730 | 3665 | 3730 | 3665 | 42 |
| 541 | 20240805 | 101500 | 257031855 | 3650 | 3690 | 3690 | 3650 | 8683 |
| 542 | 20240805 | 101400 | 225197410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 543 | 20240805 | 101300 | 225197410 | 3695 | 3705 | 3705 | 3695 | 2077 |
| 544 | 20240805 | 101200 | 217512810 | 3725 | 3725 | 3725 | 3725 | 0 |
| 545 | 20240805 | 101100 | 217512810 | 3725 | 3715 | 3725 | 3710 | 1149 |
| 546 | 20240805 | 101000 | 213249000 | 3715 | 3715 | 3715 | 3715 | 500 |
| 547 | 20240805 | 100900 | 211391500 | 3765 | 3765 | 3765 | 3765 | 0 |
| 548 | 20240805 | 100800 | 211391500 | 3765 | 3740 | 3765 | 3720 | 6801 |
| 549 | 20240805 | 100700 | 185962045 | 3740 | 3735 | 3740 | 3720 | 410 |
| 550 | 20240805 | 100600 | 184435170 | 3800 | 3800 | 3800 | 3800 | 0 |
| 551 | 20240805 | 100500 | 184435170 | 3800 | 3800 | 3800 | 3800 | 0 |
| 552 | 20240805 | 100400 | 184435170 | 3800 | 3745 | 3800 | 3745 | 2000 |
| 553 | 20240805 | 100300 | 176909040 | 3720 | 3720 | 3720 | 3720 | 0 |
| 554 | 20240805 | 100200 | 176909040 | 3720 | 3720 | 3720 | 3720 | 0 |
| 555 | 20240805 | 100100 | 176909040 | 3720 | 3720 | 3720 | 3720 | 164 |
| 556 | 20240805 | 100000 | 176298960 | 3720 | 3720 | 3720 | 3720 | 2 |
| 557 | 20240805 | 095900 | 176291520 | 3725 | 3725 | 3725 | 3725 | 0 |
| 558 | 20240805 | 095800 | 176291520 | 3725 | 3740 | 3740 | 3725 | 148 |
| 559 | 20240805 | 095700 | 175740205 | 3735 | 3735 | 3735 | 3735 | 0 |
| 560 | 20240805 | 095600 | 175740205 | 3735 | 3735 | 3735 | 3735 | 1 |
| 561 | 20240805 | 095500 | 175736470 | 3740 | 3740 | 3740 | 3740 | 0 |
| 562 | 20240805 | 095400 | 175736470 | 3740 | 3740 | 3740 | 3740 | 0 |
| 563 | 20240805 | 095300 | 175736470 | 3740 | 3740 | 3740 | 3740 | 29 |
| 564 | 20240805 | 095200 | 175628010 | 3720 | 3720 | 3720 | 3720 | 0 |
| 565 | 20240805 | 095100 | 175628010 | 3720 | 3720 | 3720 | 3720 | 205 |
| 566 | 20240805 | 095000 | 174865410 | 3720 | 3720 | 3720 | 3720 | 155 |
| 567 | 20240805 | 094900 | 174288810 | 3720 | 3720 | 3720 | 3720 | 0 |
| 568 | 20240805 | 094800 | 174288810 | 3720 | 3720 | 3720 | 3720 | 50 |
| 569 | 20240805 | 094700 | 174102810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 570 | 20240805 | 094600 | 174102810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 571 | 20240805 | 094500 | 174102810 | 3745 | 3745 | 3745 | 3745 | 2 |
| 572 | 20240805 | 094400 | 174095320 | 3745 | 3745 | 3745 | 3745 | 26 |
| 573 | 20240805 | 094300 | 173997950 | 3740 | 3740 | 3740 | 3740 | 0 |
| 574 | 20240805 | 094200 | 173997950 | 3740 | 3740 | 3740 | 3740 | 675 |
| 575 | 20240805 | 094100 | 171473450 | 3715 | 3715 | 3715 | 3715 | 0 |
| 576 | 20240805 | 094000 | 171473450 | 3715 | 3720 | 3720 | 3715 | 1646 |
| 577 | 20240805 | 093900 | 165356750 | 3725 | 3725 | 3725 | 3725 | 42 |
| 578 | 20240805 | 093800 | 165200300 | 3725 | 3725 | 3725 | 3715 | 105 |
| 579 | 20240805 | 093700 | 164809440 | 3725 | 3740 | 3740 | 3725 | 122 |
| 580 | 20240805 | 093600 | 164354975 | 3750 | 3750 | 3750 | 3750 | 49 |
| 581 | 20240805 | 093500 | 164171225 | 3750 | 3750 | 3750 | 3750 | 0 |
| 582 | 20240805 | 093400 | 164171225 | 3750 | 3750 | 3750 | 3750 | 0 |
| 583 | 20240805 | 093300 | 164171225 | 3750 | 3750 | 3750 | 3750 | 1 |
| 584 | 20240805 | 093200 | 164167475 | 3750 | 3750 | 3750 | 3750 | 0 |
| 585 | 20240805 | 093100 | 164167475 | 3750 | 3750 | 3750 | 3750 | 0 |
| 586 | 20240805 | 093000 | 164167475 | 3750 | 3750 | 3750 | 3750 | 983 |
| 587 | 20240805 | 092900 | 160481225 | 3750 | 3750 | 3750 | 3750 | 2 |
| 588 | 20240805 | 092800 | 160473725 | 3685 | 3735 | 3735 | 3685 | 4353 |
| 589 | 20240805 | 092700 | 144351575 | 3715 | 3765 | 3765 | 3715 | 1010 |
| 590 | 20240805 | 092600 | 140594775 | 3765 | 3720 | 3765 | 3720 | 1930 |
| 591 | 20240805 | 092500 | 133371980 | 3710 | 3690 | 3715 | 3685 | 4005 |
| 592 | 20240805 | 092400 | 118525240 | 3710 | 3710 | 3710 | 3690 | 93 |
| 593 | 20240805 | 092300 | 118181085 | 3695 | 3695 | 3695 | 3695 | 0 |
| 594 | 20240805 | 092200 | 118181085 | 3695 | 3695 | 3695 | 3695 | 117 |
| 595 | 20240805 | 092100 | 117748770 | 3680 | 3720 | 3720 | 3680 | 3011 |
| 596 | 20240805 | 092000 | 106665365 | 3685 | 3725 | 3735 | 3670 | 6050 |
| 597 | 20240805 | 091900 | 84337435 | 3730 | 3735 | 3735 | 3730 | 2259 |
| 598 | 20240805 | 091800 | 75901800 | 3780 | 3780 | 3780 | 3780 | 1 |
| 599 | 20240805 | 091700 | 75898020 | 3735 | 3740 | 3740 | 3735 | 1016 |
| 600 | 20240805 | 091600 | 72102400 | 3735 | 3735 | 3735 | 3735 | 0 |
| 601 | 20240805 | 091500 | 72102400 | 3735 | 3740 | 3740 | 3735 | 88 |
| 602 | 20240805 | 091400 | 71773335 | 3735 | 3760 | 3760 | 3735 | 6621 |
| 603 | 20240805 | 091300 | 46939045 | 3770 | 3765 | 3770 | 3765 | 353 |
| 604 | 20240805 | 091200 | 45609750 | 3795 | 3790 | 3795 | 3770 | 1130 |
| 605 | 20240805 | 091100 | 41346750 | 3780 | 3780 | 3780 | 3780 | 99 |
| 606 | 20240805 | 091000 | 40972530 | 3775 | 3765 | 3775 | 3760 | 2333 |
| 607 | 20240805 | 090900 | 32184800 | 3775 | 3775 | 3775 | 3770 | 1340 |
| 608 | 20240805 | 090800 | 27132745 | 3775 | 3770 | 3775 | 3770 | 22 |
| 609 | 20240805 | 090700 | 27049765 | 3775 | 3785 | 3785 | 3775 | 541 |
| 610 | 20240805 | 090600 | 25003555 | 3790 | 3790 | 3790 | 3790 | 286 |
| 611 | 20240805 | 090500 | 23919615 | 3785 | 3795 | 3795 | 3785 | 243 |
| 612 | 20240805 | 090400 | 22999345 | 3800 | 3810 | 3815 | 3800 | 798 |
| 613 | 20240805 | 090300 | 19962885 | 3815 | 3820 | 3820 | 3815 | 122 |
| 614 | 20240805 | 090200 | 19496955 | 3820 | 3835 | 3835 | 3820 | 1358 |
| 615 | 20240805 | 090100 | 14298230 | 3830 | 3850 | 3850 | 3830 | 916 |
| 616 | 20240805 | 090000 | 10779670 | 3850 | 3855 | 3900 | 3830 | 2790 |