30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 191700 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 12268 |
| 3 | 20240802 | 191600 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 4 | 20240802 | 191500 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 5 | 20240802 | 191400 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 6 | 20240802 | 191300 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 7 | 20240802 | 191200 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 8 | 20240802 | 191100 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 9 | 20240802 | 191000 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 10 | 20240802 | 190900 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 11 | 20240802 | 190800 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 12 | 20240802 | 190700 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 13 | 20240802 | 190600 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 14 | 20240802 | 190500 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 15 | 20240802 | 190400 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 16 | 20240802 | 190300 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 17 | 20240802 | 190200 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 18 | 20240802 | 190100 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 19 | 20240802 | 190000 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 20 | 20240802 | 185900 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 21 | 20240802 | 185800 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 22 | 20240802 | 185700 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 23 | 20240802 | 185600 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 24 | 20240802 | 185500 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 25 | 20240802 | 185400 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 26 | 20240802 | 185300 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 27 | 20240802 | 185200 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 28 | 20240802 | 185100 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 29 | 20240802 | 185000 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 30 | 20240802 | 184900 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 31 | 20240802 | 184800 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 32 | 20240802 | 184700 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 12268 |
| 33 | 20240802 | 184600 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 34 | 20240802 | 184500 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 35 | 20240802 | 184400 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 36 | 20240802 | 184300 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 37 | 20240802 | 184200 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 38 | 20240802 | 184100 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 39 | 20240802 | 184000 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 40 | 20240802 | 183900 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 41 | 20240802 | 183800 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 42 | 20240802 | 183700 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 43 | 20240802 | 183600 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 44 | 20240802 | 183500 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 45 | 20240802 | 183400 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 46 | 20240802 | 183300 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 47 | 20240802 | 183200 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 48 | 20240802 | 183100 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 49 | 20240802 | 183000 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 50 | 20240802 | 182900 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 51 | 20240802 | 182800 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 52 | 20240802 | 182700 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 53 | 20240802 | 182600 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 54 | 20240802 | 182500 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 55 | 20240802 | 182400 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 56 | 20240802 | 182300 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 57 | 20240802 | 182200 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 58 | 20240802 | 182100 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 59 | 20240802 | 182000 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 60 | 20240802 | 181900 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 61 | 20240802 | 181800 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 62 | 20240802 | 181700 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 12268 |
| 63 | 20240802 | 181600 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 64 | 20240802 | 181500 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 65 | 20240802 | 181400 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 66 | 20240802 | 181300 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 67 | 20240802 | 181200 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 68 | 20240802 | 181100 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 69 | 20240802 | 181000 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 70 | 20240802 | 180900 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 71 | 20240802 | 180800 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 72 | 20240802 | 180700 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 73 | 20240802 | 180600 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 74 | 20240802 | 180500 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 75 | 20240802 | 180400 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 76 | 20240802 | 180300 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 77 | 20240802 | 180200 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 78 | 20240802 | 180100 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 79 | 20240802 | 180000 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 80 | 20240802 | 175900 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 81 | 20240802 | 175800 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 82 | 20240802 | 175700 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 83 | 20240802 | 175600 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 84 | 20240802 | 175500 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 85 | 20240802 | 175400 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 86 | 20240802 | 175300 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 87 | 20240802 | 175200 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 88 | 20240802 | 175100 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 89 | 20240802 | 175000 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 90 | 20240802 | 174900 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 91 | 20240802 | 174800 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 92 | 20240802 | 174700 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 12268 |
| 93 | 20240802 | 174600 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 94 | 20240802 | 174500 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 95 | 20240802 | 174400 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 96 | 20240802 | 174300 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 97 | 20240802 | 174200 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 98 | 20240802 | 174100 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 99 | 20240802 | 174000 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 100 | 20240802 | 173900 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 101 | 20240802 | 173800 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 102 | 20240802 | 173700 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 103 | 20240802 | 173600 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 104 | 20240802 | 173500 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 105 | 20240802 | 173400 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 106 | 20240802 | 173300 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 107 | 20240802 | 173200 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 108 | 20240802 | 173100 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 109 | 20240802 | 173000 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 110 | 20240802 | 172900 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 111 | 20240802 | 172800 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 112 | 20240802 | 172700 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 113 | 20240802 | 172600 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 114 | 20240802 | 172500 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 115 | 20240802 | 172400 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 116 | 20240802 | 172300 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 117 | 20240802 | 172200 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 118 | 20240802 | 172100 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 119 | 20240802 | 172000 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 120 | 20240802 | 171900 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 121 | 20240802 | 171800 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 122 | 20240802 | 171700 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 12268 |
| 123 | 20240802 | 171600 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 124 | 20240802 | 171500 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 125 | 20240802 | 171400 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 126 | 20240802 | 171300 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 127 | 20240802 | 171200 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 128 | 20240802 | 171100 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 129 | 20240802 | 171000 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 130 | 20240802 | 170900 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 131 | 20240802 | 170800 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 132 | 20240802 | 170700 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 133 | 20240802 | 170600 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 134 | 20240802 | 170500 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 135 | 20240802 | 170400 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 136 | 20240802 | 170300 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 137 | 20240802 | 170200 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 138 | 20240802 | 170100 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 139 | 20240802 | 170000 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 140 | 20240802 | 165900 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 141 | 20240802 | 165800 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 142 | 20240802 | 165700 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 143 | 20240802 | 165600 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 144 | 20240802 | 165500 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 145 | 20240802 | 165400 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 146 | 20240802 | 165300 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 147 | 20240802 | 165200 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 148 | 20240802 | 165100 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 149 | 20240802 | 165000 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 150 | 20240802 | 164900 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 151 | 20240802 | 164800 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 152 | 20240802 | 164700 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 12268 |
| 153 | 20240802 | 164600 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 154 | 20240802 | 164500 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 155 | 20240802 | 164400 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 156 | 20240802 | 164300 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 157 | 20240802 | 164200 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 158 | 20240802 | 164100 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 159 | 20240802 | 164000 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 160 | 20240802 | 163900 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 161 | 20240802 | 163800 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 162 | 20240802 | 163700 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 163 | 20240802 | 163600 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 164 | 20240802 | 163500 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 165 | 20240802 | 163400 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 166 | 20240802 | 163300 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 167 | 20240802 | 163200 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 168 | 20240802 | 163100 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 169 | 20240802 | 163000 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 170 | 20240802 | 162900 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 171 | 20240802 | 162800 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 172 | 20240802 | 162700 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 173 | 20240802 | 162600 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 174 | 20240802 | 162500 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 175 | 20240802 | 162400 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 176 | 20240802 | 162300 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 177 | 20240802 | 162200 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 178 | 20240802 | 162100 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 179 | 20240802 | 162000 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 180 | 20240802 | 161900 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 181 | 20240802 | 161800 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 182 | 20240802 | 161700 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 12268 |
| 183 | 20240802 | 161600 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 184 | 20240802 | 161500 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 185 | 20240802 | 161400 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 186 | 20240802 | 161300 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 187 | 20240802 | 161200 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 188 | 20240802 | 161100 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 189 | 20240802 | 161000 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 190 | 20240802 | 160900 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 191 | 20240802 | 160800 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 192 | 20240802 | 160700 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 193 | 20240802 | 160600 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 194 | 20240802 | 160500 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 195 | 20240802 | 160400 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 196 | 20240802 | 160300 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 197 | 20240802 | 160200 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 198 | 20240802 | 160100 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 199 | 20240802 | 160000 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 200 | 20240802 | 155900 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 201 | 20240802 | 155800 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 202 | 20240802 | 155700 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 203 | 20240802 | 155600 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 204 | 20240802 | 155500 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 205 | 20240802 | 155400 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 206 | 20240802 | 155300 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 207 | 20240802 | 155200 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 208 | 20240802 | 155100 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 209 | 20240802 | 155000 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 210 | 20240802 | 154900 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 211 | 20240802 | 154800 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 212 | 20240802 | 154700 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 12268 |
| 213 | 20240802 | 154600 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 214 | 20240802 | 154500 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 215 | 20240802 | 154400 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 216 | 20240802 | 154300 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 217 | 20240802 | 154200 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 218 | 20240802 | 154100 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 219 | 20240802 | 154000 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 220 | 20240802 | 153900 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 221 | 20240802 | 153800 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 222 | 20240802 | 153700 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 223 | 20240802 | 153600 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 224 | 20240802 | 153500 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 225 | 20240802 | 153400 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 226 | 20240802 | 153300 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 227 | 20240802 | 153200 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 228 | 20240802 | 153100 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 229 | 20240802 | 153000 | 2703552845 | 2355 | 2355 | 2355 | 2355 | 12268 |
| 230 | 20240802 | 152900 | 2674661705 | 2350 | 2350 | 2350 | 2350 | 0 |
| 231 | 20240802 | 152800 | 2674661705 | 2350 | 2350 | 2350 | 2350 | 0 |
| 232 | 20240802 | 152700 | 2674661705 | 2350 | 2350 | 2350 | 2350 | 0 |
| 233 | 20240802 | 152600 | 2674661705 | 2350 | 2350 | 2350 | 2350 | 0 |
| 234 | 20240802 | 152500 | 2674661705 | 2350 | 2350 | 2350 | 2350 | 0 |
| 235 | 20240802 | 152400 | 2674661705 | 2350 | 2350 | 2350 | 2350 | 0 |
| 236 | 20240802 | 152300 | 2674661705 | 2350 | 2350 | 2350 | 2350 | 0 |
| 237 | 20240802 | 152200 | 2674661705 | 2350 | 2350 | 2350 | 2350 | 0 |
| 238 | 20240802 | 152100 | 2674661705 | 2350 | 2350 | 2350 | 2350 | 0 |
| 239 | 20240802 | 152000 | 2674661705 | 2350 | 2350 | 2350 | 2350 | 0 |
| 240 | 20240802 | 151900 | 2674661705 | 2350 | 2355 | 2355 | 2350 | 5168 |
| 241 | 20240802 | 151800 | 2662498200 | 2355 | 2355 | 2360 | 2355 | 637 |
| 242 | 20240802 | 151700 | 2660998060 | 2360 | 2355 | 2360 | 2355 | 869 |
| 243 | 20240802 | 151600 | 2658950565 | 2350 | 2350 | 2350 | 2350 | 0 |
| 244 | 20240802 | 151500 | 2658950565 | 2350 | 2350 | 2350 | 2350 | 1 |
| 245 | 20240802 | 151400 | 2658948215 | 2350 | 2365 | 2365 | 2350 | 3183 |
| 246 | 20240802 | 151300 | 2651446100 | 2370 | 2365 | 2370 | 2365 | 1982 |
| 247 | 20240802 | 151200 | 2646750750 | 2360 | 2355 | 2360 | 2355 | 150 |
| 248 | 20240802 | 151100 | 2646397410 | 2355 | 2355 | 2355 | 2355 | 899 |
| 249 | 20240802 | 151000 | 2644280265 | 2355 | 2355 | 2355 | 2355 | 739 |
| 250 | 20240802 | 150900 | 2642539920 | 2355 | 2360 | 2360 | 2355 | 565 |
| 251 | 20240802 | 150800 | 2641208810 | 2360 | 2360 | 2360 | 2360 | 363 |
| 252 | 20240802 | 150700 | 2640352130 | 2365 | 2370 | 2370 | 2365 | 361 |
| 253 | 20240802 | 150600 | 2639498305 | 2365 | 2360 | 2365 | 2360 | 1510 |
| 254 | 20240802 | 150500 | 2635931155 | 2360 | 2360 | 2360 | 2360 | 647 |
| 255 | 20240802 | 150400 | 2634404235 | 2360 | 2365 | 2365 | 2355 | 575 |
| 256 | 20240802 | 150300 | 2633047140 | 2355 | 2355 | 2355 | 2355 | 138 |
| 257 | 20240802 | 150200 | 2632722150 | 2365 | 2365 | 2365 | 2365 | 100 |
| 258 | 20240802 | 150100 | 2632485650 | 2365 | 2365 | 2365 | 2350 | 283 |
| 259 | 20240802 | 150000 | 2631818485 | 2350 | 2350 | 2350 | 2350 | 0 |
| 260 | 20240802 | 145900 | 2631818485 | 2350 | 2350 | 2350 | 2350 | 0 |
| 261 | 20240802 | 145800 | 2631818485 | 2350 | 2350 | 2350 | 2350 | 482 |
| 262 | 20240802 | 145700 | 2630685785 | 2350 | 2350 | 2350 | 2350 | 99 |
| 263 | 20240802 | 145600 | 2630453135 | 2350 | 2365 | 2365 | 2350 | 925 |
| 264 | 20240802 | 145500 | 2628279310 | 2365 | 2365 | 2365 | 2365 | 1 |
| 265 | 20240802 | 145400 | 2628276945 | 2365 | 2360 | 2365 | 2360 | 15 |
| 266 | 20240802 | 145300 | 2628241530 | 2360 | 2360 | 2360 | 2360 | 1 |
| 267 | 20240802 | 145200 | 2628239170 | 2345 | 2345 | 2345 | 2345 | 0 |
| 268 | 20240802 | 145100 | 2628239170 | 2345 | 2345 | 2345 | 2345 | 0 |
| 269 | 20240802 | 145000 | 2628239170 | 2345 | 2345 | 2345 | 2345 | 226 |
| 270 | 20240802 | 144900 | 2627709200 | 2370 | 2370 | 2370 | 2370 | 21 |
| 271 | 20240802 | 144800 | 2627659430 | 2370 | 2370 | 2370 | 2370 | 0 |
| 272 | 20240802 | 144700 | 2627659430 | 2370 | 2365 | 2370 | 2365 | 5 |
| 273 | 20240802 | 144600 | 2627647600 | 2370 | 2370 | 2370 | 2370 | 0 |
| 274 | 20240802 | 144500 | 2627647600 | 2370 | 2350 | 2370 | 2345 | 784 |
| 275 | 20240802 | 144400 | 2625808595 | 2375 | 2375 | 2375 | 2375 | 0 |
| 276 | 20240802 | 144300 | 2625808595 | 2375 | 2360 | 2375 | 2360 | 2302 |
| 277 | 20240802 | 144200 | 2620358345 | 2360 | 2360 | 2360 | 2360 | 10 |
| 278 | 20240802 | 144100 | 2620334745 | 2360 | 2345 | 2360 | 2345 | 13 |
| 279 | 20240802 | 144000 | 2620304225 | 2345 | 2345 | 2345 | 2345 | 4 |
| 280 | 20240802 | 143900 | 2620294845 | 2345 | 2345 | 2345 | 2345 | 0 |
| 281 | 20240802 | 143800 | 2620294845 | 2345 | 2345 | 2345 | 2345 | 0 |
| 282 | 20240802 | 143700 | 2620294845 | 2345 | 2340 | 2345 | 2340 | 1635 |
| 283 | 20240802 | 143600 | 2616466870 | 2350 | 2350 | 2350 | 2350 | 113 |
| 284 | 20240802 | 143500 | 2616201320 | 2350 | 2345 | 2350 | 2340 | 936 |
| 285 | 20240802 | 143400 | 2614005425 | 2345 | 2345 | 2345 | 2345 | 1 |
| 286 | 20240802 | 143300 | 2614003080 | 2350 | 2350 | 2350 | 2340 | 3474 |
| 287 | 20240802 | 143200 | 2605873770 | 2340 | 2350 | 2350 | 2340 | 6654 |
| 288 | 20240802 | 143100 | 2590253965 | 2350 | 2360 | 2360 | 2350 | 7014 |
| 289 | 20240802 | 143000 | 2573760920 | 2360 | 2360 | 2360 | 2360 | 1 |
| 290 | 20240802 | 142900 | 2573758560 | 2360 | 2360 | 2360 | 2360 | 100 |
| 291 | 20240802 | 142800 | 2573522560 | 2360 | 2370 | 2370 | 2360 | 139 |
| 292 | 20240802 | 142700 | 2573193520 | 2370 | 2370 | 2370 | 2370 | 400 |
| 293 | 20240802 | 142600 | 2572245520 | 2355 | 2365 | 2365 | 2355 | 45 |
| 294 | 20240802 | 142500 | 2572139515 | 2370 | 2370 | 2370 | 2370 | 9 |
| 295 | 20240802 | 142400 | 2572118185 | 2355 | 2355 | 2355 | 2355 | 700 |
| 296 | 20240802 | 142300 | 2570469685 | 2355 | 2360 | 2360 | 2355 | 5872 |
| 297 | 20240802 | 142200 | 2556639205 | 2365 | 2365 | 2365 | 2365 | 568 |
| 298 | 20240802 | 142100 | 2555295885 | 2365 | 2365 | 2365 | 2365 | 1 |
| 299 | 20240802 | 142000 | 2555293520 | 2370 | 2370 | 2370 | 2370 | 169 |
| 300 | 20240802 | 141900 | 2554892990 | 2370 | 2370 | 2370 | 2370 | 229 |
| 301 | 20240802 | 141800 | 2554350260 | 2370 | 2370 | 2370 | 2370 | 551 |
| 302 | 20240802 | 141700 | 2553044390 | 2370 | 2370 | 2370 | 2370 | 1 |
| 303 | 20240802 | 141600 | 2553042020 | 2365 | 2365 | 2365 | 2365 | 0 |
| 304 | 20240802 | 141500 | 2553042020 | 2365 | 2365 | 2365 | 2365 | 175 |
| 305 | 20240802 | 141400 | 2552628145 | 2370 | 2370 | 2370 | 2370 | 42 |
| 306 | 20240802 | 141300 | 2552528605 | 2365 | 2365 | 2365 | 2365 | 0 |
| 307 | 20240802 | 141200 | 2552528605 | 2365 | 2365 | 2365 | 2365 | 27 |
| 308 | 20240802 | 141100 | 2552464750 | 2375 | 2375 | 2375 | 2375 | 0 |
| 309 | 20240802 | 141000 | 2552464750 | 2375 | 2375 | 2375 | 2375 | 0 |
| 310 | 20240802 | 140900 | 2552464750 | 2375 | 2375 | 2375 | 2375 | 1 |
| 311 | 20240802 | 140800 | 2552462375 | 2370 | 2370 | 2370 | 2370 | 10 |
| 312 | 20240802 | 140700 | 2552438675 | 2360 | 2365 | 2365 | 2360 | 29 |
| 313 | 20240802 | 140600 | 2552370230 | 2375 | 2375 | 2375 | 2375 | 402 |
| 314 | 20240802 | 140500 | 2551415480 | 2375 | 2375 | 2375 | 2375 | 271 |
| 315 | 20240802 | 140400 | 2550771855 | 2360 | 2375 | 2380 | 2355 | 3164 |
| 316 | 20240802 | 140300 | 2543263770 | 2360 | 2360 | 2360 | 2360 | 0 |
| 317 | 20240802 | 140200 | 2543263770 | 2360 | 2360 | 2360 | 2360 | 20 |
| 318 | 20240802 | 140100 | 2543216570 | 2360 | 2365 | 2365 | 2360 | 2481 |
| 319 | 20240802 | 140000 | 2537360615 | 2370 | 2370 | 2370 | 2370 | 264 |
| 320 | 20240802 | 135900 | 2536734935 | 2370 | 2370 | 2370 | 2370 | 500 |
| 321 | 20240802 | 135800 | 2535549935 | 2375 | 2380 | 2380 | 2375 | 555 |
| 322 | 20240802 | 135700 | 2534231560 | 2375 | 2375 | 2375 | 2375 | 0 |
| 323 | 20240802 | 135600 | 2534231560 | 2375 | 2375 | 2375 | 2375 | 841 |
| 324 | 20240802 | 135500 | 2532234185 | 2375 | 2375 | 2375 | 2375 | 0 |
| 325 | 20240802 | 135400 | 2532234185 | 2375 | 2375 | 2375 | 2375 | 2395 |
| 326 | 20240802 | 135300 | 2526546060 | 2375 | 2375 | 2375 | 2375 | 6 |
| 327 | 20240802 | 135200 | 2526531810 | 2375 | 2375 | 2375 | 2375 | 60 |
| 328 | 20240802 | 135100 | 2526389310 | 2380 | 2380 | 2380 | 2380 | 0 |
| 329 | 20240802 | 135000 | 2526389310 | 2380 | 2370 | 2380 | 2370 | 654 |
| 330 | 20240802 | 134900 | 2524839290 | 2370 | 2375 | 2375 | 2370 | 170 |
| 331 | 20240802 | 134800 | 2524436190 | 2370 | 2370 | 2370 | 2370 | 0 |
| 332 | 20240802 | 134700 | 2524436190 | 2370 | 2370 | 2370 | 2370 | 0 |
| 333 | 20240802 | 134600 | 2524436190 | 2370 | 2370 | 2370 | 2370 | 500 |
| 334 | 20240802 | 134500 | 2523251190 | 2380 | 2370 | 2380 | 2370 | 37 |
| 335 | 20240802 | 134400 | 2523163490 | 2370 | 2370 | 2370 | 2370 | 453 |
| 336 | 20240802 | 134300 | 2522089880 | 2370 | 2370 | 2370 | 2370 | 395 |
| 337 | 20240802 | 134200 | 2521153730 | 2370 | 2380 | 2380 | 2370 | 234 |
| 338 | 20240802 | 134100 | 2520596830 | 2380 | 2370 | 2380 | 2370 | 243 |
| 339 | 20240802 | 134000 | 2520020570 | 2370 | 2370 | 2370 | 2370 | 200 |
| 340 | 20240802 | 133900 | 2519546570 | 2365 | 2365 | 2365 | 2365 | 99 |
| 341 | 20240802 | 133800 | 2519312435 | 2365 | 2355 | 2365 | 2355 | 885 |
| 342 | 20240802 | 133700 | 2517224050 | 2360 | 2370 | 2370 | 2355 | 2105 |
| 343 | 20240802 | 133600 | 2512255320 | 2375 | 2365 | 2375 | 2365 | 1116 |
| 344 | 20240802 | 133500 | 2509611770 | 2365 | 2365 | 2365 | 2365 | 85 |
| 345 | 20240802 | 133400 | 2509410745 | 2365 | 2365 | 2365 | 2365 | 1401 |
| 346 | 20240802 | 133300 | 2506097380 | 2365 | 2370 | 2370 | 2365 | 2664 |
| 347 | 20240802 | 133200 | 2499795575 | 2370 | 2375 | 2375 | 2370 | 2306 |
| 348 | 20240802 | 133100 | 2494329090 | 2380 | 2380 | 2380 | 2380 | 50 |
| 349 | 20240802 | 133000 | 2494210090 | 2380 | 2380 | 2380 | 2380 | 100 |
| 350 | 20240802 | 132900 | 2493972090 | 2375 | 2370 | 2375 | 2370 | 683 |
| 351 | 20240802 | 132800 | 2492352465 | 2370 | 2370 | 2370 | 2370 | 60 |
| 352 | 20240802 | 132700 | 2492210265 | 2370 | 2370 | 2370 | 2370 | 5 |
| 353 | 20240802 | 132600 | 2492198415 | 2370 | 2375 | 2375 | 2370 | 1477 |
| 354 | 20240802 | 132500 | 2488691015 | 2375 | 2380 | 2380 | 2375 | 250 |
| 355 | 20240802 | 132400 | 2488096665 | 2390 | 2390 | 2390 | 2390 | 0 |
| 356 | 20240802 | 132300 | 2488096665 | 2390 | 2390 | 2390 | 2390 | 6 |
| 357 | 20240802 | 132200 | 2488082325 | 2390 | 2390 | 2390 | 2390 | 4 |
| 358 | 20240802 | 132100 | 2488072765 | 2390 | 2390 | 2390 | 2390 | 851 |
| 359 | 20240802 | 132000 | 2486038875 | 2390 | 2390 | 2390 | 2390 | 420 |
| 360 | 20240802 | 131900 | 2485035075 | 2385 | 2385 | 2390 | 2385 | 1404 |
| 361 | 20240802 | 131800 | 2481684570 | 2390 | 2390 | 2390 | 2390 | 0 |
| 362 | 20240802 | 131700 | 2481684570 | 2390 | 2380 | 2390 | 2380 | 1002 |
| 363 | 20240802 | 131600 | 2479289890 | 2390 | 2390 | 2390 | 2390 | 0 |
| 364 | 20240802 | 131500 | 2479289890 | 2390 | 2390 | 2390 | 2390 | 0 |
| 365 | 20240802 | 131400 | 2479289890 | 2390 | 2370 | 2390 | 2370 | 87 |
| 366 | 20240802 | 131300 | 2479082020 | 2370 | 2375 | 2375 | 2370 | 2207 |
| 367 | 20240802 | 131200 | 2473851425 | 2390 | 2390 | 2390 | 2390 | 90 |
| 368 | 20240802 | 131100 | 2473636325 | 2385 | 2380 | 2385 | 2370 | 790 |
| 369 | 20240802 | 131000 | 2471757150 | 2370 | 2380 | 2380 | 2370 | 214 |
| 370 | 20240802 | 130900 | 2471249280 | 2370 | 2370 | 2370 | 2370 | 2438 |
| 371 | 20240802 | 130800 | 2465471220 | 2370 | 2370 | 2370 | 2370 | 1659 |
| 372 | 20240802 | 130700 | 2461539390 | 2370 | 2375 | 2400 | 2370 | 1975 |
| 373 | 20240802 | 130600 | 2456850970 | 2380 | 2380 | 2380 | 2380 | 2300 |
| 374 | 20240802 | 130500 | 2451376970 | 2385 | 2385 | 2385 | 2385 | 180 |
| 375 | 20240802 | 130400 | 2450947670 | 2400 | 2400 | 2400 | 2400 | 336 |
| 376 | 20240802 | 130300 | 2450141270 | 2400 | 2380 | 2400 | 2380 | 1065 |
| 377 | 20240802 | 130200 | 2447598330 | 2380 | 2385 | 2385 | 2380 | 12 |
| 378 | 20240802 | 130100 | 2447569765 | 2380 | 2385 | 2385 | 2380 | 3484 |
| 379 | 20240802 | 130000 | 2439265425 | 2385 | 2410 | 2410 | 2385 | 719 |
| 380 | 20240802 | 125900 | 2437550360 | 2405 | 2400 | 2410 | 2380 | 2049 |
| 381 | 20240802 | 125800 | 2432651200 | 2415 | 2415 | 2415 | 2415 | 0 |
| 382 | 20240802 | 125700 | 2432651200 | 2415 | 2415 | 2415 | 2415 | 1 |
| 383 | 20240802 | 125600 | 2432648785 | 2400 | 2395 | 2400 | 2395 | 2961 |
| 384 | 20240802 | 125500 | 2425542775 | 2395 | 2385 | 2395 | 2380 | 786 |
| 385 | 20240802 | 125400 | 2423668750 | 2385 | 2395 | 2400 | 2385 | 829 |
| 386 | 20240802 | 125300 | 2421686955 | 2400 | 2415 | 2415 | 2400 | 1395 |
| 387 | 20240802 | 125200 | 2418337855 | 2400 | 2400 | 2400 | 2400 | 500 |
| 388 | 20240802 | 125100 | 2417137855 | 2400 | 2400 | 2400 | 2400 | 200 |
| 389 | 20240802 | 125000 | 2416657855 | 2400 | 2400 | 2400 | 2400 | 250 |
| 390 | 20240802 | 124900 | 2416057855 | 2405 | 2405 | 2405 | 2405 | 330 |
| 391 | 20240802 | 124800 | 2415264205 | 2400 | 2400 | 2400 | 2400 | 0 |
| 392 | 20240802 | 124700 | 2415264205 | 2400 | 2400 | 2400 | 2400 | 900 |
| 393 | 20240802 | 124600 | 2413104205 | 2400 | 2400 | 2400 | 2400 | 35 |
| 394 | 20240802 | 124500 | 2413020205 | 2415 | 2400 | 2415 | 2400 | 184 |
| 395 | 20240802 | 124400 | 2412578590 | 2390 | 2390 | 2390 | 2385 | 2006 |
| 396 | 20240802 | 124300 | 2407788325 | 2390 | 2395 | 2395 | 2390 | 4224 |
| 397 | 20240802 | 124200 | 2397691200 | 2400 | 2395 | 2400 | 2395 | 902 |
| 398 | 20240802 | 124100 | 2395529910 | 2395 | 2405 | 2415 | 2390 | 6112 |
| 399 | 20240802 | 124000 | 2380869835 | 2405 | 2405 | 2405 | 2405 | 347 |
| 400 | 20240802 | 123900 | 2380035300 | 2405 | 2405 | 2405 | 2405 | 50 |
| 401 | 20240802 | 123800 | 2379915050 | 2405 | 2405 | 2405 | 2405 | 1928 |
| 402 | 20240802 | 123700 | 2375278210 | 2405 | 2415 | 2415 | 2405 | 228 |
| 403 | 20240802 | 123600 | 2374729820 | 2425 | 2405 | 2425 | 2405 | 202 |
| 404 | 20240802 | 123500 | 2374243980 | 2405 | 2410 | 2410 | 2405 | 2760 |
| 405 | 20240802 | 123400 | 2367596380 | 2415 | 2415 | 2415 | 2415 | 2218 |
| 406 | 20240802 | 123300 | 2362239910 | 2415 | 2415 | 2415 | 2415 | 330 |
| 407 | 20240802 | 123200 | 2361442960 | 2415 | 2415 | 2415 | 2415 | 811 |
| 408 | 20240802 | 123100 | 2359484395 | 2415 | 2415 | 2415 | 2415 | 17 |
| 409 | 20240802 | 123000 | 2359443340 | 2420 | 2420 | 2420 | 2420 | 557 |
| 410 | 20240802 | 122900 | 2358095400 | 2420 | 2420 | 2420 | 2420 | 120 |
| 411 | 20240802 | 122800 | 2357805000 | 2425 | 2415 | 2425 | 2415 | 64 |
| 412 | 20240802 | 122700 | 2357649810 | 2415 | 2430 | 2430 | 2415 | 7862 |
| 413 | 20240802 | 122600 | 2338616240 | 2430 | 2420 | 2430 | 2420 | 479 |
| 414 | 20240802 | 122500 | 2337452280 | 2420 | 2420 | 2420 | 2420 | 44 |
| 415 | 20240802 | 122400 | 2337345800 | 2420 | 2420 | 2420 | 2420 | 0 |
| 416 | 20240802 | 122300 | 2337345800 | 2420 | 2420 | 2420 | 2420 | 30 |
| 417 | 20240802 | 122200 | 2337273200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 418 | 20240802 | 122100 | 2337273200 | 2420 | 2415 | 2420 | 2415 | 1052 |
| 419 | 20240802 | 122000 | 2334732610 | 2425 | 2425 | 2425 | 2425 | 51 |
| 420 | 20240802 | 121900 | 2334608935 | 2425 | 2430 | 2430 | 2420 | 1137 |
| 421 | 20240802 | 121800 | 2331850315 | 2430 | 2430 | 2430 | 2430 | 0 |
| 422 | 20240802 | 121700 | 2331850315 | 2430 | 2425 | 2430 | 2420 | 430 |
| 423 | 20240802 | 121600 | 2330806710 | 2435 | 2420 | 2435 | 2420 | 1207 |
| 424 | 20240802 | 121500 | 2327871530 | 2415 | 2420 | 2420 | 2415 | 277 |
| 425 | 20240802 | 121400 | 2327202200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 426 | 20240802 | 121300 | 2327202200 | 2410 | 2410 | 2410 | 2410 | 2082 |
| 427 | 20240802 | 121200 | 2322184580 | 2410 | 2410 | 2410 | 2410 | 71 |
| 428 | 20240802 | 121100 | 2322013470 | 2410 | 2415 | 2415 | 2410 | 1289 |
| 429 | 20240802 | 121000 | 2318904395 | 2425 | 2425 | 2425 | 2425 | 815 |
| 430 | 20240802 | 120900 | 2316928020 | 2435 | 2435 | 2435 | 2435 | 0 |
| 431 | 20240802 | 120800 | 2316928020 | 2435 | 2435 | 2435 | 2435 | 0 |
| 432 | 20240802 | 120700 | 2316928020 | 2435 | 2415 | 2435 | 2405 | 7857 |
| 433 | 20240802 | 120600 | 2297879925 | 2420 | 2430 | 2430 | 2420 | 1324 |
| 434 | 20240802 | 120500 | 2294675135 | 2435 | 2425 | 2435 | 2415 | 1383 |
| 435 | 20240802 | 120400 | 2291330525 | 2430 | 2430 | 2430 | 2430 | 223 |
| 436 | 20240802 | 120300 | 2290788635 | 2435 | 2445 | 2445 | 2435 | 2521 |
| 437 | 20240802 | 120200 | 2284641910 | 2450 | 2450 | 2450 | 2450 | 1 |
| 438 | 20240802 | 120100 | 2284639460 | 2455 | 2450 | 2455 | 2445 | 333 |
| 439 | 20240802 | 120000 | 2283824665 | 2460 | 2460 | 2460 | 2460 | 216 |
| 440 | 20240802 | 115900 | 2283293305 | 2450 | 2450 | 2450 | 2450 | 1000 |
| 441 | 20240802 | 115800 | 2280843305 | 2450 | 2450 | 2455 | 2450 | 433 |
| 442 | 20240802 | 115700 | 2279781370 | 2450 | 2440 | 2450 | 2440 | 243 |
| 443 | 20240802 | 115600 | 2279187800 | 2440 | 2450 | 2450 | 2440 | 1135 |
| 444 | 20240802 | 115500 | 2276414415 | 2445 | 2445 | 2445 | 2445 | 1238 |
| 445 | 20240802 | 115400 | 2273387505 | 2445 | 2460 | 2460 | 2445 | 4256 |
| 446 | 20240802 | 115300 | 2262949360 | 2460 | 2465 | 2465 | 2460 | 1607 |
| 447 | 20240802 | 115200 | 2258993610 | 2475 | 2465 | 2475 | 2465 | 313 |
| 448 | 20240802 | 115100 | 2258219345 | 2465 | 2480 | 2480 | 2465 | 4860 |
| 449 | 20240802 | 115000 | 2246211880 | 2480 | 2480 | 2485 | 2480 | 677 |
| 450 | 20240802 | 114900 | 2244532150 | 2480 | 2485 | 2485 | 2480 | 676 |
| 451 | 20240802 | 114800 | 2242855640 | 2485 | 2475 | 2485 | 2475 | 2069 |
| 452 | 20240802 | 114700 | 2237726355 | 2475 | 2475 | 2475 | 2470 | 444 |
| 453 | 20240802 | 114600 | 2236629355 | 2480 | 2470 | 2480 | 2470 | 1258 |
| 454 | 20240802 | 114500 | 2233514000 | 2475 | 2485 | 2485 | 2470 | 847 |
| 455 | 20240802 | 114400 | 2231420615 | 2480 | 2470 | 2480 | 2465 | 373 |
| 456 | 20240802 | 114300 | 2230499730 | 2465 | 2490 | 2490 | 2465 | 6332 |
| 457 | 20240802 | 114200 | 2214836860 | 2490 | 2490 | 2495 | 2480 | 11200 |
| 458 | 20240802 | 114100 | 2186971540 | 2490 | 2485 | 2490 | 2480 | 11754 |
| 459 | 20240802 | 114000 | 2157736085 | 2475 | 2460 | 2480 | 2460 | 12920 |
| 460 | 20240802 | 113900 | 2125812640 | 2455 | 2455 | 2455 | 2455 | 1228 |
| 461 | 20240802 | 113800 | 2122797900 | 2455 | 2455 | 2455 | 2455 | 763 |
| 462 | 20240802 | 113700 | 2120924735 | 2450 | 2455 | 2455 | 2450 | 869 |
| 463 | 20240802 | 113600 | 2118795635 | 2450 | 2455 | 2460 | 2450 | 1195 |
| 464 | 20240802 | 113500 | 2115860430 | 2460 | 2460 | 2470 | 2460 | 4700 |
| 465 | 20240802 | 113400 | 2104293330 | 2465 | 2440 | 2465 | 2440 | 3022 |
| 466 | 20240802 | 113300 | 2096880770 | 2440 | 2440 | 2440 | 2440 | 219 |
| 467 | 20240802 | 113200 | 2096346410 | 2440 | 2440 | 2440 | 2435 | 533 |
| 468 | 20240802 | 113100 | 2095046015 | 2440 | 2445 | 2445 | 2440 | 429 |
| 469 | 20240802 | 113000 | 2093999235 | 2445 | 2440 | 2445 | 2430 | 1224 |
| 470 | 20240802 | 112900 | 2091009365 | 2440 | 2440 | 2440 | 2440 | 100 |
| 471 | 20240802 | 112800 | 2090765365 | 2440 | 2440 | 2440 | 2440 | 500 |
| 472 | 20240802 | 112700 | 2089545365 | 2440 | 2430 | 2440 | 2430 | 224 |
| 473 | 20240802 | 112600 | 2089000960 | 2425 | 2425 | 2430 | 2425 | 1488 |
| 474 | 20240802 | 112500 | 2085386000 | 2420 | 2420 | 2420 | 2420 | 109 |
| 475 | 20240802 | 112400 | 2085122220 | 2420 | 2430 | 2430 | 2415 | 1819 |
| 476 | 20240802 | 112300 | 2080717945 | 2430 | 2435 | 2435 | 2425 | 789 |
| 477 | 20240802 | 112200 | 2078801275 | 2435 | 2435 | 2435 | 2435 | 0 |
| 478 | 20240802 | 112100 | 2078801275 | 2435 | 2445 | 2445 | 2435 | 516 |
| 479 | 20240802 | 112000 | 2077543900 | 2445 | 2445 | 2445 | 2440 | 1769 |
| 480 | 20240802 | 111900 | 2073221595 | 2445 | 2445 | 2450 | 2440 | 736 |
| 481 | 20240802 | 111800 | 2071422650 | 2440 | 2450 | 2450 | 2440 | 3635 |
| 482 | 20240802 | 111700 | 2062549910 | 2455 | 2450 | 2455 | 2445 | 762 |
| 483 | 20240802 | 111600 | 2060683470 | 2450 | 2445 | 2450 | 2440 | 1680 |
| 484 | 20240802 | 111500 | 2056579815 | 2445 | 2440 | 2445 | 2435 | 4614 |
| 485 | 20240802 | 111400 | 2045343305 | 2440 | 2450 | 2450 | 2440 | 550 |
| 486 | 20240802 | 111300 | 2043995855 | 2450 | 2450 | 2455 | 2440 | 4069 |
| 487 | 20240802 | 111200 | 2034026170 | 2445 | 2435 | 2445 | 2435 | 4599 |
| 488 | 20240802 | 111100 | 2022804230 | 2435 | 2435 | 2445 | 2435 | 1911 |
| 489 | 20240802 | 111000 | 2018145795 | 2435 | 2415 | 2435 | 2415 | 2896 |
| 490 | 20240802 | 110900 | 2011109940 | 2425 | 2425 | 2425 | 2425 | 464 |
| 491 | 20240802 | 110800 | 2009984740 | 2425 | 2425 | 2425 | 2425 | 117 |
| 492 | 20240802 | 110700 | 2009701015 | 2425 | 2425 | 2425 | 2425 | 1629 |
| 493 | 20240802 | 110600 | 2005750690 | 2430 | 2415 | 2430 | 2405 | 4921 |
| 494 | 20240802 | 110500 | 1993836635 | 2405 | 2405 | 2415 | 2405 | 198 |
| 495 | 20240802 | 110400 | 1993360435 | 2410 | 2410 | 2415 | 2410 | 1631 |
| 496 | 20240802 | 110300 | 1989427180 | 2405 | 2405 | 2405 | 2405 | 10 |
| 497 | 20240802 | 110200 | 1989403130 | 2410 | 2410 | 2410 | 2410 | 100 |
| 498 | 20240802 | 110100 | 1989162130 | 2410 | 2405 | 2410 | 2405 | 104 |
| 499 | 20240802 | 110000 | 1988911495 | 2410 | 2410 | 2410 | 2410 | 0 |
| 500 | 20240802 | 105900 | 1988911495 | 2410 | 2400 | 2410 | 2400 | 111 |
| 501 | 20240802 | 105800 | 1988644225 | 2400 | 2395 | 2400 | 2395 | 9 |
| 502 | 20240802 | 105700 | 1988622660 | 2395 | 2395 | 2395 | 2395 | 0 |
| 503 | 20240802 | 105600 | 1988622660 | 2395 | 2395 | 2395 | 2395 | 50 |
| 504 | 20240802 | 105500 | 1988502910 | 2405 | 2400 | 2405 | 2400 | 15 |
| 505 | 20240802 | 105400 | 1988466880 | 2405 | 2395 | 2405 | 2390 | 7 |
| 506 | 20240802 | 105300 | 1988450095 | 2390 | 2390 | 2390 | 2390 | 413 |
| 507 | 20240802 | 105200 | 1987463025 | 2395 | 2410 | 2410 | 2390 | 1698 |
| 508 | 20240802 | 105100 | 1983403255 | 2410 | 2400 | 2410 | 2390 | 16 |
| 509 | 20240802 | 105000 | 1983364835 | 2390 | 2400 | 2400 | 2390 | 284 |
| 510 | 20240802 | 104900 | 1982686060 | 2390 | 2390 | 2390 | 2390 | 512 |
| 511 | 20240802 | 104800 | 1981462380 | 2400 | 2400 | 2400 | 2400 | 87 |
| 512 | 20240802 | 104700 | 1981253580 | 2410 | 2405 | 2410 | 2400 | 209 |
| 513 | 20240802 | 104600 | 1980751385 | 2400 | 2410 | 2410 | 2400 | 404 |
| 514 | 20240802 | 104500 | 1979779765 | 2415 | 2415 | 2415 | 2415 | 0 |
| 515 | 20240802 | 104400 | 1979779765 | 2415 | 2415 | 2415 | 2415 | 2 |
| 516 | 20240802 | 104300 | 1979774935 | 2400 | 2400 | 2400 | 2400 | 123 |
| 517 | 20240802 | 104200 | 1979479735 | 2420 | 2405 | 2420 | 2405 | 3701 |
| 518 | 20240802 | 104100 | 1970543665 | 2405 | 2400 | 2405 | 2400 | 383 |
| 519 | 20240802 | 104000 | 1969624135 | 2400 | 2395 | 2400 | 2395 | 733 |
| 520 | 20240802 | 103900 | 1967865350 | 2395 | 2400 | 2400 | 2395 | 164 |
| 521 | 20240802 | 103800 | 1967471850 | 2400 | 2400 | 2400 | 2400 | 209 |
| 522 | 20240802 | 103700 | 1966970250 | 2390 | 2390 | 2390 | 2390 | 1 |
| 523 | 20240802 | 103600 | 1966967860 | 2385 | 2385 | 2385 | 2385 | 0 |
| 524 | 20240802 | 103500 | 1966967860 | 2385 | 2385 | 2385 | 2375 | 3280 |
| 525 | 20240802 | 103400 | 1959160965 | 2385 | 2385 | 2385 | 2385 | 0 |
| 526 | 20240802 | 103300 | 1959160965 | 2385 | 2390 | 2390 | 2385 | 3056 |
| 527 | 20240802 | 103200 | 1951872185 | 2405 | 2405 | 2405 | 2405 | 0 |
| 528 | 20240802 | 103100 | 1951872185 | 2405 | 2395 | 2405 | 2385 | 3100 |
| 529 | 20240802 | 103000 | 1944434635 | 2390 | 2385 | 2395 | 2380 | 1408 |
| 530 | 20240802 | 102900 | 1941082035 | 2385 | 2390 | 2390 | 2385 | 6279 |
| 531 | 20240802 | 102800 | 1926093715 | 2390 | 2400 | 2400 | 2390 | 1849 |
| 532 | 20240802 | 102700 | 1921666520 | 2400 | 2400 | 2400 | 2400 | 6 |
| 533 | 20240802 | 102600 | 1921652120 | 2400 | 2400 | 2400 | 2390 | 503 |
| 534 | 20240802 | 102500 | 1920449925 | 2395 | 2395 | 2395 | 2395 | 855 |
| 535 | 20240802 | 102400 | 1918402200 | 2410 | 2400 | 2410 | 2395 | 4156 |
| 536 | 20240802 | 102300 | 1908437810 | 2410 | 2410 | 2410 | 2410 | 828 |
| 537 | 20240802 | 102200 | 1906442330 | 2415 | 2400 | 2415 | 2400 | 912 |
| 538 | 20240802 | 102100 | 1904253510 | 2415 | 2415 | 2415 | 2415 | 0 |
| 539 | 20240802 | 102000 | 1904253510 | 2415 | 2405 | 2415 | 2400 | 404 |
| 540 | 20240802 | 101900 | 1903282855 | 2400 | 2420 | 2420 | 2400 | 696 |
| 541 | 20240802 | 101800 | 1901610085 | 2425 | 2410 | 2425 | 2400 | 2043 |
| 542 | 20240802 | 101700 | 1896686420 | 2410 | 2415 | 2415 | 2410 | 142 |
| 543 | 20240802 | 101600 | 1896344195 | 2420 | 2410 | 2420 | 2410 | 203 |
| 544 | 20240802 | 101500 | 1895854955 | 2420 | 2415 | 2420 | 2405 | 4626 |
| 545 | 20240802 | 101400 | 1884701060 | 2420 | 2420 | 2425 | 2420 | 1443 |
| 546 | 20240802 | 101300 | 1881208420 | 2420 | 2420 | 2425 | 2410 | 3470 |
| 547 | 20240802 | 101200 | 1872820050 | 2420 | 2420 | 2425 | 2420 | 1291 |
| 548 | 20240802 | 101100 | 1869694885 | 2425 | 2435 | 2435 | 2425 | 3596 |
| 549 | 20240802 | 101000 | 1860965180 | 2435 | 2450 | 2450 | 2435 | 1730 |
| 550 | 20240802 | 100900 | 1856743940 | 2445 | 2430 | 2450 | 2430 | 1043 |
| 551 | 20240802 | 100800 | 1854201515 | 2430 | 2455 | 2470 | 2430 | 11143 |
| 552 | 20240802 | 100700 | 1826776615 | 2450 | 2440 | 2450 | 2440 | 7388 |
| 553 | 20240802 | 100600 | 1808686625 | 2430 | 2430 | 2435 | 2430 | 775 |
| 554 | 20240802 | 100500 | 1806801520 | 2435 | 2425 | 2435 | 2420 | 1961 |
| 555 | 20240802 | 100400 | 1802042465 | 2430 | 2420 | 2430 | 2420 | 4890 |
| 556 | 20240802 | 100300 | 1790178075 | 2410 | 2415 | 2420 | 2410 | 2221 |
| 557 | 20240802 | 100200 | 1784820445 | 2415 | 2425 | 2425 | 2410 | 1923 |
| 558 | 20240802 | 100100 | 1780175585 | 2425 | 2425 | 2430 | 2420 | 685 |
| 559 | 20240802 | 100000 | 1778513640 | 2420 | 2430 | 2430 | 2420 | 267 |
| 560 | 20240802 | 095900 | 1777865590 | 2430 | 2425 | 2430 | 2425 | 846 |
| 561 | 20240802 | 095800 | 1775813610 | 2425 | 2430 | 2430 | 2415 | 1299 |
| 562 | 20240802 | 095700 | 1772669060 | 2430 | 2425 | 2430 | 2420 | 1587 |
| 563 | 20240802 | 095600 | 1768821955 | 2420 | 2435 | 2440 | 2420 | 2498 |
| 564 | 20240802 | 095500 | 1762749755 | 2435 | 2430 | 2435 | 2430 | 2489 |
| 565 | 20240802 | 095400 | 1756693350 | 2430 | 2425 | 2440 | 2425 | 4713 |
| 566 | 20240802 | 095300 | 1745226090 | 2425 | 2420 | 2425 | 2415 | 617 |
| 567 | 20240802 | 095200 | 1743732795 | 2420 | 2425 | 2425 | 2420 | 1461 |
| 568 | 20240802 | 095100 | 1740194610 | 2425 | 2415 | 2425 | 2410 | 7298 |
| 569 | 20240802 | 095000 | 1722542220 | 2415 | 2405 | 2415 | 2405 | 5741 |
| 570 | 20240802 | 094900 | 1708707955 | 2405 | 2395 | 2405 | 2385 | 1762 |
| 571 | 20240802 | 094800 | 1704486095 | 2390 | 2390 | 2395 | 2390 | 3775 |
| 572 | 20240802 | 094700 | 1695463835 | 2390 | 2395 | 2410 | 2390 | 2396 |
| 573 | 20240802 | 094600 | 1689728580 | 2410 | 2410 | 2410 | 2410 | 90 |
| 574 | 20240802 | 094500 | 1689511680 | 2410 | 2400 | 2410 | 2390 | 3590 |
| 575 | 20240802 | 094400 | 1680909775 | 2415 | 2400 | 2415 | 2400 | 4174 |
| 576 | 20240802 | 094300 | 1670829590 | 2400 | 2400 | 2400 | 2400 | 757 |
| 577 | 20240802 | 094200 | 1669012790 | 2415 | 2410 | 2415 | 2405 | 941 |
| 578 | 20240802 | 094100 | 1666746005 | 2410 | 2410 | 2415 | 2410 | 1742 |
| 579 | 20240802 | 094000 | 1662545560 | 2410 | 2415 | 2420 | 2405 | 3541 |
| 580 | 20240802 | 093900 | 1654001220 | 2415 | 2425 | 2425 | 2410 | 481 |
| 581 | 20240802 | 093800 | 1652839575 | 2430 | 2425 | 2430 | 2415 | 3800 |
| 582 | 20240802 | 093700 | 1643623235 | 2430 | 2410 | 2430 | 2410 | 2633 |
| 583 | 20240802 | 093600 | 1637264350 | 2410 | 2395 | 2415 | 2395 | 3334 |
| 584 | 20240802 | 093500 | 1629243065 | 2395 | 2400 | 2400 | 2395 | 1647 |
| 585 | 20240802 | 093400 | 1625293230 | 2390 | 2395 | 2400 | 2390 | 1921 |
| 586 | 20240802 | 093300 | 1620696835 | 2405 | 2400 | 2405 | 2390 | 5126 |
| 587 | 20240802 | 093200 | 1608422925 | 2400 | 2425 | 2425 | 2395 | 5394 |
| 588 | 20240802 | 093100 | 1595462130 | 2410 | 2410 | 2410 | 2410 | 542 |
| 589 | 20240802 | 093000 | 1594155910 | 2410 | 2435 | 2440 | 2410 | 2531 |
| 590 | 20240802 | 092900 | 1588023580 | 2440 | 2415 | 2445 | 2415 | 9540 |
| 591 | 20240802 | 092800 | 1564773890 | 2425 | 2405 | 2430 | 2405 | 1968 |
| 592 | 20240802 | 092700 | 1560017985 | 2405 | 2430 | 2440 | 2405 | 13475 |
| 593 | 20240802 | 092600 | 1527412290 | 2425 | 2435 | 2445 | 2425 | 6108 |
| 594 | 20240802 | 092500 | 1512596560 | 2425 | 2435 | 2435 | 2425 | 672 |
| 595 | 20240802 | 092400 | 1510965490 | 2450 | 2460 | 2485 | 2440 | 19347 |
| 596 | 20240802 | 092300 | 1463453865 | 2455 | 2430 | 2475 | 2430 | 8992 |
| 597 | 20240802 | 092200 | 1441463055 | 2425 | 2415 | 2430 | 2415 | 7666 |
| 598 | 20240802 | 092100 | 1422871485 | 2415 | 2410 | 2425 | 2405 | 7791 |
| 599 | 20240802 | 092000 | 1404087270 | 2410 | 2445 | 2460 | 2405 | 25615 |
| 600 | 20240802 | 091900 | 1341933715 | 2445 | 2435 | 2455 | 2430 | 20946 |
| 601 | 20240802 | 091800 | 1290766870 | 2440 | 2465 | 2465 | 2435 | 28089 |
| 602 | 20240802 | 091700 | 1221954235 | 2460 | 2465 | 2475 | 2455 | 21790 |
| 603 | 20240802 | 091600 | 1168251140 | 2465 | 2495 | 2510 | 2465 | 32862 |
| 604 | 20240802 | 091500 | 1086757215 | 2490 | 2515 | 2515 | 2475 | 33810 |
| 605 | 20240802 | 091400 | 1002389235 | 2505 | 2420 | 2540 | 2420 | 146545 |
| 606 | 20240802 | 091300 | 636535595 | 2420 | 2425 | 2425 | 2405 | 13321 |
| 607 | 20240802 | 091200 | 604428890 | 2425 | 2435 | 2445 | 2425 | 11173 |
| 608 | 20240802 | 091100 | 577286340 | 2440 | 2430 | 2450 | 2420 | 14655 |
| 609 | 20240802 | 091000 | 541579660 | 2430 | 2395 | 2430 | 2385 | 18695 |
| 610 | 20240802 | 090900 | 496407080 | 2385 | 2385 | 2405 | 2385 | 2507 |
| 611 | 20240802 | 090800 | 490424865 | 2405 | 2375 | 2410 | 2375 | 3181 |
| 612 | 20240802 | 090700 | 482834660 | 2360 | 2370 | 2380 | 2355 | 7389 |
| 613 | 20240802 | 090600 | 465381815 | 2370 | 2380 | 2390 | 2370 | 2498 |
| 614 | 20240802 | 090500 | 459430980 | 2390 | 2355 | 2390 | 2355 | 2893 |
| 615 | 20240802 | 090400 | 452577080 | 2365 | 2365 | 2370 | 2345 | 6837 |
| 616 | 20240802 | 090300 | 436444795 | 2365 | 2410 | 2410 | 2365 | 26108 |
| 617 | 20240802 | 090200 | 374012485 | 2410 | 2395 | 2435 | 2390 | 27690 |
| 618 | 20240802 | 090100 | 307247980 | 2390 | 2405 | 2410 | 2385 | 35970 |
| 619 | 20240802 | 090000 | 221224425 | 2405 | 2385 | 2470 | 2365 | 86255 |