30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 191000 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 19438 |
| 3 | 20240805 | 190900 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 4 | 20240805 | 190800 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 5 | 20240805 | 190700 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 6 | 20240805 | 190600 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 7 | 20240805 | 190500 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 8 | 20240805 | 190400 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 9 | 20240805 | 190300 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 10 | 20240805 | 190200 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 11 | 20240805 | 190100 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 12 | 20240805 | 190000 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 13 | 20240805 | 185900 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 14 | 20240805 | 185800 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 15 | 20240805 | 185700 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 16 | 20240805 | 185600 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 17 | 20240805 | 185500 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 18 | 20240805 | 185400 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 19 | 20240805 | 185300 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 20 | 20240805 | 185200 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 21 | 20240805 | 185100 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 22 | 20240805 | 185000 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 23 | 20240805 | 184900 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 24 | 20240805 | 184800 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 25 | 20240805 | 184700 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 26 | 20240805 | 184600 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 27 | 20240805 | 184500 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 28 | 20240805 | 184400 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 29 | 20240805 | 184300 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 30 | 20240805 | 184200 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 31 | 20240805 | 184100 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 32 | 20240805 | 184000 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 19438 |
| 33 | 20240805 | 183900 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 34 | 20240805 | 183800 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 35 | 20240805 | 183700 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 36 | 20240805 | 183600 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 37 | 20240805 | 183500 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 38 | 20240805 | 183400 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 39 | 20240805 | 183300 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 40 | 20240805 | 183200 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 41 | 20240805 | 183100 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 42 | 20240805 | 183000 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 43 | 20240805 | 182900 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 44 | 20240805 | 182800 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 45 | 20240805 | 182700 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 46 | 20240805 | 182600 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 47 | 20240805 | 182500 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 48 | 20240805 | 182400 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 49 | 20240805 | 182300 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 50 | 20240805 | 182200 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 51 | 20240805 | 182100 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 52 | 20240805 | 182000 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 53 | 20240805 | 181900 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 54 | 20240805 | 181800 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 55 | 20240805 | 181700 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 56 | 20240805 | 181600 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 57 | 20240805 | 181500 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 58 | 20240805 | 181400 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 59 | 20240805 | 181300 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 60 | 20240805 | 181200 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 61 | 20240805 | 181100 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 62 | 20240805 | 181000 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 19438 |
| 63 | 20240805 | 180900 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 64 | 20240805 | 180800 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 65 | 20240805 | 180700 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 66 | 20240805 | 180600 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 67 | 20240805 | 180500 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 68 | 20240805 | 180400 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 69 | 20240805 | 180300 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 70 | 20240805 | 180200 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 71 | 20240805 | 180100 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 72 | 20240805 | 180000 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 73 | 20240805 | 175900 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 74 | 20240805 | 175800 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 75 | 20240805 | 175700 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 76 | 20240805 | 175600 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 77 | 20240805 | 175500 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 78 | 20240805 | 175400 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 79 | 20240805 | 175300 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 80 | 20240805 | 175200 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 81 | 20240805 | 175100 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 82 | 20240805 | 175000 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 83 | 20240805 | 174900 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 84 | 20240805 | 174800 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 85 | 20240805 | 174700 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 86 | 20240805 | 174600 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 87 | 20240805 | 174500 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 88 | 20240805 | 174400 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 89 | 20240805 | 174300 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 90 | 20240805 | 174200 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 91 | 20240805 | 174100 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 92 | 20240805 | 174000 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 19438 |
| 93 | 20240805 | 173900 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 94 | 20240805 | 173800 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 95 | 20240805 | 173700 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 96 | 20240805 | 173600 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 97 | 20240805 | 173500 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 98 | 20240805 | 173400 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 99 | 20240805 | 173300 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 100 | 20240805 | 173200 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 101 | 20240805 | 173100 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 102 | 20240805 | 173000 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 103 | 20240805 | 172900 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 104 | 20240805 | 172800 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 105 | 20240805 | 172700 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 106 | 20240805 | 172600 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 107 | 20240805 | 172500 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 108 | 20240805 | 172400 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 109 | 20240805 | 172300 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 110 | 20240805 | 172200 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 111 | 20240805 | 172100 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 112 | 20240805 | 172000 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 113 | 20240805 | 171900 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 114 | 20240805 | 171800 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 115 | 20240805 | 171700 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 116 | 20240805 | 171600 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 117 | 20240805 | 171500 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 118 | 20240805 | 171400 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 119 | 20240805 | 171300 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 120 | 20240805 | 171200 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 121 | 20240805 | 171100 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 122 | 20240805 | 171000 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 19438 |
| 123 | 20240805 | 170900 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 124 | 20240805 | 170800 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 125 | 20240805 | 170700 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 126 | 20240805 | 170600 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 127 | 20240805 | 170500 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 128 | 20240805 | 170400 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 129 | 20240805 | 170300 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 130 | 20240805 | 170200 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 131 | 20240805 | 170100 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 132 | 20240805 | 170000 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 133 | 20240805 | 165900 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 134 | 20240805 | 165800 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 135 | 20240805 | 165700 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 136 | 20240805 | 165600 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 137 | 20240805 | 165500 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 138 | 20240805 | 165400 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 139 | 20240805 | 165300 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 140 | 20240805 | 165200 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 141 | 20240805 | 165100 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 142 | 20240805 | 165000 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 143 | 20240805 | 164900 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 144 | 20240805 | 164800 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 145 | 20240805 | 164700 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 146 | 20240805 | 164600 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 147 | 20240805 | 164500 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 148 | 20240805 | 164400 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 149 | 20240805 | 164300 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 150 | 20240805 | 164200 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 151 | 20240805 | 164100 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 152 | 20240805 | 164000 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 19438 |
| 153 | 20240805 | 163900 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 154 | 20240805 | 163800 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 155 | 20240805 | 163700 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 156 | 20240805 | 163600 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 157 | 20240805 | 163500 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 158 | 20240805 | 163400 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 159 | 20240805 | 163300 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 160 | 20240805 | 163200 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 161 | 20240805 | 163100 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 162 | 20240805 | 163000 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 163 | 20240805 | 162900 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 164 | 20240805 | 162800 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 165 | 20240805 | 162700 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 166 | 20240805 | 162600 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 167 | 20240805 | 162500 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 168 | 20240805 | 162400 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 169 | 20240805 | 162300 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 170 | 20240805 | 162200 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 171 | 20240805 | 162100 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 172 | 20240805 | 162000 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 173 | 20240805 | 161900 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 174 | 20240805 | 161800 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 175 | 20240805 | 161700 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 176 | 20240805 | 161600 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 177 | 20240805 | 161500 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 178 | 20240805 | 161400 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 179 | 20240805 | 161300 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 180 | 20240805 | 161200 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 181 | 20240805 | 161100 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 182 | 20240805 | 161000 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 19438 |
| 183 | 20240805 | 160900 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 184 | 20240805 | 160800 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 185 | 20240805 | 160700 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 186 | 20240805 | 160600 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 187 | 20240805 | 160500 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 188 | 20240805 | 160400 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 189 | 20240805 | 160300 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 190 | 20240805 | 160200 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 191 | 20240805 | 160100 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 192 | 20240805 | 160000 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 193 | 20240805 | 155900 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 194 | 20240805 | 155800 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 195 | 20240805 | 155700 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 196 | 20240805 | 155600 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 197 | 20240805 | 155500 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 198 | 20240805 | 155400 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 199 | 20240805 | 155300 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 200 | 20240805 | 155200 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 201 | 20240805 | 155100 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 202 | 20240805 | 155000 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 203 | 20240805 | 154900 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 204 | 20240805 | 154800 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 205 | 20240805 | 154700 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 206 | 20240805 | 154600 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 207 | 20240805 | 154500 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 208 | 20240805 | 154400 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 209 | 20240805 | 154300 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 210 | 20240805 | 154200 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 211 | 20240805 | 154100 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 212 | 20240805 | 154000 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 19438 |
| 213 | 20240805 | 153900 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 214 | 20240805 | 153800 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 215 | 20240805 | 153700 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 216 | 20240805 | 153600 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 217 | 20240805 | 153500 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 218 | 20240805 | 153400 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 219 | 20240805 | 153300 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 220 | 20240805 | 153200 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 221 | 20240805 | 153100 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 222 | 20240805 | 153000 | 1695024380 | 2330 | 2330 | 2330 | 2330 | 19438 |
| 223 | 20240805 | 152900 | 1649733840 | 2350 | 2350 | 2350 | 2350 | 0 |
| 224 | 20240805 | 152800 | 1649733840 | 2350 | 2350 | 2350 | 2350 | 0 |
| 225 | 20240805 | 152700 | 1649733840 | 2350 | 2350 | 2350 | 2350 | 0 |
| 226 | 20240805 | 152600 | 1649733840 | 2350 | 2350 | 2350 | 2350 | 0 |
| 227 | 20240805 | 152500 | 1649733840 | 2350 | 2350 | 2350 | 2350 | 0 |
| 228 | 20240805 | 152400 | 1649733840 | 2350 | 2350 | 2350 | 2350 | 0 |
| 229 | 20240805 | 152300 | 1649733840 | 2350 | 2350 | 2350 | 2350 | 0 |
| 230 | 20240805 | 152200 | 1649733840 | 2350 | 2350 | 2350 | 2350 | 0 |
| 231 | 20240805 | 152100 | 1649733840 | 2350 | 2350 | 2350 | 2350 | 0 |
| 232 | 20240805 | 152000 | 1649733840 | 2350 | 2350 | 2350 | 2350 | 0 |
| 233 | 20240805 | 151900 | 1649733840 | 2350 | 2340 | 2350 | 2320 | 2365 |
| 234 | 20240805 | 151800 | 1644188750 | 2340 | 2325 | 2345 | 2320 | 6137 |
| 235 | 20240805 | 151700 | 1629896900 | 2325 | 2315 | 2330 | 2310 | 13087 |
| 236 | 20240805 | 151600 | 1599570715 | 2315 | 2320 | 2320 | 2300 | 4586 |
| 237 | 20240805 | 151500 | 1588997345 | 2320 | 2320 | 2325 | 2320 | 4367 |
| 238 | 20240805 | 151400 | 1578862905 | 2320 | 2295 | 2320 | 2295 | 6099 |
| 239 | 20240805 | 151300 | 1564788535 | 2290 | 2285 | 2300 | 2255 | 2410 |
| 240 | 20240805 | 151200 | 1559313075 | 2265 | 2265 | 2290 | 2265 | 1233 |
| 241 | 20240805 | 151100 | 1556497945 | 2285 | 2265 | 2290 | 2265 | 4754 |
| 242 | 20240805 | 151000 | 1545725360 | 2265 | 2280 | 2295 | 2265 | 8481 |
| 243 | 20240805 | 150900 | 1526342795 | 2260 | 2285 | 2300 | 2260 | 1023 |
| 244 | 20240805 | 150800 | 1524022345 | 2290 | 2300 | 2310 | 2290 | 1586 |
| 245 | 20240805 | 150700 | 1520380295 | 2315 | 2315 | 2315 | 2315 | 1 |
| 246 | 20240805 | 150600 | 1520377980 | 2300 | 2330 | 2330 | 2300 | 1547 |
| 247 | 20240805 | 150500 | 1516812460 | 2305 | 2340 | 2340 | 2295 | 8129 |
| 248 | 20240805 | 150400 | 1498074395 | 2310 | 2340 | 2340 | 2305 | 551 |
| 249 | 20240805 | 150300 | 1496785645 | 2340 | 2310 | 2340 | 2285 | 1804 |
| 250 | 20240805 | 150200 | 1492638530 | 2345 | 2345 | 2345 | 2310 | 767 |
| 251 | 20240805 | 150100 | 1490863410 | 2305 | 2345 | 2345 | 2305 | 2087 |
| 252 | 20240805 | 150000 | 1486048400 | 2345 | 2330 | 2345 | 2295 | 6684 |
| 253 | 20240805 | 145900 | 1470574165 | 2305 | 2300 | 2330 | 2285 | 6511 |
| 254 | 20240805 | 145800 | 1455576320 | 2285 | 2235 | 2300 | 2225 | 3825 |
| 255 | 20240805 | 145700 | 1446917680 | 2240 | 2245 | 2265 | 2215 | 14655 |
| 256 | 20240805 | 145600 | 1414281685 | 2250 | 2250 | 2265 | 2210 | 10329 |
| 257 | 20240805 | 145500 | 1391197900 | 2250 | 2270 | 2305 | 2235 | 15462 |
| 258 | 20240805 | 145400 | 1356275755 | 2270 | 2280 | 2280 | 2270 | 2636 |
| 259 | 20240805 | 145300 | 1350280840 | 2295 | 2325 | 2325 | 2285 | 2520 |
| 260 | 20240805 | 145200 | 1344501180 | 2300 | 2310 | 2310 | 2300 | 5542 |
| 261 | 20240805 | 145100 | 1331746875 | 2310 | 2330 | 2330 | 2310 | 9544 |
| 262 | 20240805 | 145000 | 1309526455 | 2330 | 2335 | 2335 | 2330 | 8359 |
| 263 | 20240805 | 144900 | 1290047480 | 2330 | 2335 | 2345 | 2330 | 4948 |
| 264 | 20240805 | 144800 | 1278516900 | 2345 | 2340 | 2350 | 2330 | 1882 |
| 265 | 20240805 | 144700 | 1274122390 | 2340 | 2340 | 2350 | 2335 | 3327 |
| 266 | 20240805 | 144600 | 1266313660 | 2340 | 2345 | 2345 | 2340 | 338 |
| 267 | 20240805 | 144500 | 1265522550 | 2345 | 2340 | 2350 | 2340 | 680 |
| 268 | 20240805 | 144400 | 1263928450 | 2330 | 2340 | 2340 | 2330 | 8581 |
| 269 | 20240805 | 144300 | 1243892485 | 2340 | 2340 | 2340 | 2340 | 1038 |
| 270 | 20240805 | 144200 | 1241463565 | 2340 | 2340 | 2340 | 2340 | 2487 |
| 271 | 20240805 | 144100 | 1235643985 | 2340 | 2335 | 2340 | 2335 | 203 |
| 272 | 20240805 | 144000 | 1235169965 | 2340 | 2355 | 2355 | 2340 | 3075 |
| 273 | 20240805 | 143900 | 1227949600 | 2365 | 2355 | 2365 | 2355 | 1069 |
| 274 | 20240805 | 143800 | 1225432075 | 2365 | 2365 | 2365 | 2365 | 200 |
| 275 | 20240805 | 143700 | 1224959075 | 2350 | 2350 | 2350 | 2350 | 402 |
| 276 | 20240805 | 143600 | 1224014375 | 2350 | 2350 | 2350 | 2350 | 162 |
| 277 | 20240805 | 143500 | 1223633675 | 2355 | 2355 | 2355 | 2355 | 2840 |
| 278 | 20240805 | 143400 | 1216945475 | 2335 | 2335 | 2335 | 2335 | 0 |
| 279 | 20240805 | 143300 | 1216945475 | 2335 | 2345 | 2345 | 2335 | 5406 |
| 280 | 20240805 | 143200 | 1204273260 | 2345 | 2375 | 2375 | 2340 | 1876 |
| 281 | 20240805 | 143100 | 1199871165 | 2345 | 2370 | 2390 | 2310 | 3792 |
| 282 | 20240805 | 143000 | 1190951100 | 2390 | 2375 | 2390 | 2370 | 6794 |
| 283 | 20240805 | 142900 | 1174781405 | 2380 | 2395 | 2395 | 2380 | 610 |
| 284 | 20240805 | 142800 | 1173329540 | 2380 | 2385 | 2385 | 2380 | 51 |
| 285 | 20240805 | 142700 | 1173208135 | 2380 | 2405 | 2405 | 2380 | 11729 |
| 286 | 20240805 | 142600 | 1145051815 | 2400 | 2415 | 2415 | 2400 | 5908 |
| 287 | 20240805 | 142500 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 288 | 20240805 | 142400 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 289 | 20240805 | 142300 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 290 | 20240805 | 142200 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 291 | 20240805 | 142100 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 292 | 20240805 | 142000 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 293 | 20240805 | 141900 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 294 | 20240805 | 141800 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 295 | 20240805 | 141700 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 296 | 20240805 | 141600 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 297 | 20240805 | 141500 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 298 | 20240805 | 141400 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 299 | 20240805 | 141300 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 300 | 20240805 | 141200 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 301 | 20240805 | 141100 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 302 | 20240805 | 141000 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 303 | 20240805 | 140900 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 304 | 20240805 | 140800 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 305 | 20240805 | 140700 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 306 | 20240805 | 140600 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 307 | 20240805 | 140500 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 308 | 20240805 | 140400 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 309 | 20240805 | 140300 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 310 | 20240805 | 140200 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 311 | 20240805 | 140100 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 312 | 20240805 | 140000 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 313 | 20240805 | 135900 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 314 | 20240805 | 135800 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 315 | 20240805 | 135700 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 316 | 20240805 | 135600 | 1130791870 | 2420 | 2420 | 2420 | 2420 | 0 |
| 317 | 20240805 | 135500 | 1130791870 | 2420 | 2420 | 2420 | 2415 | 362 |
| 318 | 20240805 | 135400 | 1129917080 | 2425 | 2425 | 2425 | 2425 | 2 |
| 319 | 20240805 | 135300 | 1129912230 | 2420 | 2420 | 2420 | 2420 | 0 |
| 320 | 20240805 | 135200 | 1129912230 | 2420 | 2420 | 2420 | 2420 | 1205 |
| 321 | 20240805 | 135100 | 1126996130 | 2435 | 2420 | 2435 | 2420 | 789 |
| 322 | 20240805 | 135000 | 1125082935 | 2415 | 2420 | 2425 | 2415 | 2119 |
| 323 | 20240805 | 134900 | 1119965290 | 2425 | 2420 | 2425 | 2420 | 245 |
| 324 | 20240805 | 134800 | 1119372385 | 2415 | 2420 | 2420 | 2415 | 51 |
| 325 | 20240805 | 134700 | 1119249170 | 2420 | 2420 | 2420 | 2420 | 20 |
| 326 | 20240805 | 134600 | 1119200770 | 2420 | 2415 | 2420 | 2410 | 3591 |
| 327 | 20240805 | 134500 | 1110545615 | 2415 | 2440 | 2440 | 2410 | 16460 |
| 328 | 20240805 | 134400 | 1070556020 | 2435 | 2445 | 2445 | 2435 | 3221 |
| 329 | 20240805 | 134300 | 1062712845 | 2435 | 2440 | 2440 | 2435 | 167 |
| 330 | 20240805 | 134200 | 1062305370 | 2445 | 2455 | 2455 | 2440 | 33580 |
| 331 | 20240805 | 134100 | 980091195 | 2455 | 2455 | 2455 | 2455 | 70 |
| 332 | 20240805 | 134000 | 979919345 | 2460 | 2460 | 2460 | 2460 | 3 |
| 333 | 20240805 | 133900 | 979911965 | 2455 | 2460 | 2460 | 2455 | 44 |
| 334 | 20240805 | 133800 | 979803895 | 2460 | 2460 | 2460 | 2460 | 10 |
| 335 | 20240805 | 133700 | 979779295 | 2460 | 2455 | 2460 | 2455 | 581 |
| 336 | 20240805 | 133600 | 978352890 | 2455 | 2455 | 2455 | 2455 | 1402 |
| 337 | 20240805 | 133500 | 974910980 | 2455 | 2455 | 2455 | 2455 | 562 |
| 338 | 20240805 | 133400 | 973531270 | 2460 | 2460 | 2460 | 2455 | 19 |
| 339 | 20240805 | 133300 | 973484565 | 2455 | 2460 | 2460 | 2455 | 2366 |
| 340 | 20240805 | 133200 | 967675910 | 2460 | 2460 | 2460 | 2460 | 70 |
| 341 | 20240805 | 133100 | 967503710 | 2460 | 2460 | 2460 | 2460 | 1575 |
| 342 | 20240805 | 133000 | 963629210 | 2465 | 2460 | 2465 | 2460 | 11 |
| 343 | 20240805 | 132900 | 963602100 | 2460 | 2460 | 2460 | 2460 | 0 |
| 344 | 20240805 | 132800 | 963602100 | 2460 | 2460 | 2460 | 2460 | 5 |
| 345 | 20240805 | 132700 | 963589800 | 2455 | 2465 | 2465 | 2455 | 4957 |
| 346 | 20240805 | 132600 | 951396035 | 2460 | 2465 | 2465 | 2460 | 262 |
| 347 | 20240805 | 132500 | 950751510 | 2465 | 2465 | 2465 | 2465 | 134 |
| 348 | 20240805 | 132400 | 950421200 | 2465 | 2465 | 2465 | 2465 | 50 |
| 349 | 20240805 | 132300 | 950297950 | 2465 | 2465 | 2465 | 2465 | 0 |
| 350 | 20240805 | 132200 | 950297950 | 2465 | 2465 | 2465 | 2465 | 250 |
| 351 | 20240805 | 132100 | 949681700 | 2465 | 2460 | 2465 | 2460 | 36 |
| 352 | 20240805 | 132000 | 949593135 | 2460 | 2470 | 2470 | 2460 | 3968 |
| 353 | 20240805 | 131900 | 939827965 | 2475 | 2475 | 2475 | 2475 | 0 |
| 354 | 20240805 | 131800 | 939827965 | 2475 | 2475 | 2475 | 2475 | 10 |
| 355 | 20240805 | 131700 | 939803215 | 2465 | 2465 | 2465 | 2465 | 0 |
| 356 | 20240805 | 131600 | 939803215 | 2465 | 2465 | 2465 | 2465 | 0 |
| 357 | 20240805 | 131500 | 939803215 | 2465 | 2475 | 2475 | 2460 | 967 |
| 358 | 20240805 | 131400 | 937417590 | 2460 | 2465 | 2470 | 2460 | 2037 |
| 359 | 20240805 | 131300 | 932401725 | 2470 | 2465 | 2470 | 2465 | 250 |
| 360 | 20240805 | 131200 | 931784975 | 2470 | 2465 | 2470 | 2465 | 219 |
| 361 | 20240805 | 131100 | 931245135 | 2475 | 2475 | 2475 | 2475 | 0 |
| 362 | 20240805 | 131000 | 931245135 | 2475 | 2460 | 2475 | 2460 | 373 |
| 363 | 20240805 | 130900 | 930327540 | 2460 | 2460 | 2460 | 2460 | 546 |
| 364 | 20240805 | 130800 | 928984380 | 2460 | 2460 | 2460 | 2460 | 12 |
| 365 | 20240805 | 130700 | 928954860 | 2460 | 2465 | 2465 | 2460 | 300 |
| 366 | 20240805 | 130600 | 928216710 | 2460 | 2460 | 2460 | 2460 | 44 |
| 367 | 20240805 | 130500 | 928108470 | 2460 | 2460 | 2460 | 2460 | 0 |
| 368 | 20240805 | 130400 | 928108470 | 2460 | 2465 | 2465 | 2460 | 2140 |
| 369 | 20240805 | 130300 | 922833850 | 2465 | 2465 | 2465 | 2465 | 500 |
| 370 | 20240805 | 130200 | 921601350 | 2465 | 2465 | 2465 | 2465 | 0 |
| 371 | 20240805 | 130100 | 921601350 | 2465 | 2465 | 2465 | 2465 | 3 |
| 372 | 20240805 | 130000 | 921593955 | 2475 | 2460 | 2475 | 2460 | 403 |
| 373 | 20240805 | 125900 | 920602560 | 2460 | 2460 | 2460 | 2460 | 4032 |
| 374 | 20240805 | 125800 | 910683840 | 2460 | 2460 | 2460 | 2460 | 0 |
| 375 | 20240805 | 125700 | 910683840 | 2460 | 2465 | 2465 | 2460 | 30 |
| 376 | 20240805 | 125600 | 910609980 | 2465 | 2465 | 2465 | 2465 | 0 |
| 377 | 20240805 | 125500 | 910609980 | 2465 | 2465 | 2465 | 2465 | 400 |
| 378 | 20240805 | 125400 | 909623980 | 2465 | 2465 | 2465 | 2465 | 930 |
| 379 | 20240805 | 125300 | 907331530 | 2465 | 2465 | 2465 | 2465 | 20 |
| 380 | 20240805 | 125200 | 907282230 | 2465 | 2470 | 2470 | 2465 | 1342 |
| 381 | 20240805 | 125100 | 903969195 | 2475 | 2475 | 2475 | 2475 | 30 |
| 382 | 20240805 | 125000 | 903894945 | 2475 | 2475 | 2475 | 2475 | 1510 |
| 383 | 20240805 | 124900 | 900157695 | 2475 | 2480 | 2480 | 2475 | 2 |
| 384 | 20240805 | 124800 | 900152740 | 2465 | 2470 | 2470 | 2465 | 4590 |
| 385 | 20240805 | 124700 | 888835835 | 2470 | 2470 | 2470 | 2470 | 300 |
| 386 | 20240805 | 124600 | 888094835 | 2480 | 2480 | 2480 | 2480 | 0 |
| 387 | 20240805 | 124500 | 888094835 | 2480 | 2480 | 2480 | 2480 | 1 |
| 388 | 20240805 | 124400 | 888092355 | 2480 | 2480 | 2480 | 2480 | 0 |
| 389 | 20240805 | 124300 | 888092355 | 2480 | 2480 | 2480 | 2480 | 0 |
| 390 | 20240805 | 124200 | 888092355 | 2480 | 2480 | 2480 | 2480 | 100 |
| 391 | 20240805 | 124100 | 887844355 | 2465 | 2470 | 2470 | 2465 | 798 |
| 392 | 20240805 | 124000 | 885877280 | 2470 | 2470 | 2470 | 2470 | 210 |
| 393 | 20240805 | 123900 | 885358580 | 2465 | 2465 | 2465 | 2465 | 1447 |
| 394 | 20240805 | 123800 | 881791725 | 2480 | 2475 | 2480 | 2475 | 115 |
| 395 | 20240805 | 123700 | 881507075 | 2465 | 2465 | 2465 | 2465 | 150 |
| 396 | 20240805 | 123600 | 881137325 | 2465 | 2465 | 2465 | 2465 | 0 |
| 397 | 20240805 | 123500 | 881137325 | 2465 | 2465 | 2465 | 2465 | 0 |
| 398 | 20240805 | 123400 | 881137325 | 2465 | 2465 | 2465 | 2465 | 160 |
| 399 | 20240805 | 123300 | 880742925 | 2470 | 2470 | 2470 | 2470 | 388 |
| 400 | 20240805 | 123200 | 879784565 | 2470 | 2470 | 2470 | 2470 | 1 |
| 401 | 20240805 | 123100 | 879782095 | 2460 | 2465 | 2465 | 2460 | 868 |
| 402 | 20240805 | 123000 | 877644015 | 2465 | 2465 | 2465 | 2465 | 2 |
| 403 | 20240805 | 122900 | 877639085 | 2460 | 2480 | 2480 | 2460 | 102 |
| 404 | 20240805 | 122800 | 877387595 | 2460 | 2460 | 2460 | 2460 | 0 |
| 405 | 20240805 | 122700 | 877387595 | 2460 | 2480 | 2480 | 2460 | 585 |
| 406 | 20240805 | 122600 | 875945950 | 2460 | 2465 | 2465 | 2460 | 4500 |
| 407 | 20240805 | 122500 | 864873845 | 2480 | 2480 | 2480 | 2480 | 1 |
| 408 | 20240805 | 122400 | 864871365 | 2465 | 2480 | 2480 | 2465 | 199 |
| 409 | 20240805 | 122300 | 864379670 | 2475 | 2475 | 2475 | 2475 | 0 |
| 410 | 20240805 | 122200 | 864379670 | 2475 | 2475 | 2475 | 2475 | 0 |
| 411 | 20240805 | 122100 | 864379670 | 2475 | 2475 | 2475 | 2475 | 0 |
| 412 | 20240805 | 122000 | 864379670 | 2475 | 2470 | 2475 | 2470 | 463 |
| 413 | 20240805 | 121900 | 863234560 | 2470 | 2460 | 2470 | 2455 | 753 |
| 414 | 20240805 | 121800 | 861384845 | 2455 | 2480 | 2480 | 2455 | 139 |
| 415 | 20240805 | 121700 | 861041065 | 2490 | 2490 | 2490 | 2490 | 0 |
| 416 | 20240805 | 121600 | 861041065 | 2490 | 2455 | 2490 | 2455 | 574 |
| 417 | 20240805 | 121500 | 859623490 | 2470 | 2460 | 2475 | 2455 | 799 |
| 418 | 20240805 | 121400 | 857659415 | 2460 | 2460 | 2460 | 2460 | 9 |
| 419 | 20240805 | 121300 | 857637275 | 2460 | 2480 | 2480 | 2460 | 5034 |
| 420 | 20240805 | 121200 | 845243510 | 2480 | 2480 | 2480 | 2480 | 1 |
| 421 | 20240805 | 121100 | 845241030 | 2470 | 2480 | 2485 | 2470 | 3015 |
| 422 | 20240805 | 121000 | 837780785 | 2485 | 2480 | 2485 | 2480 | 54 |
| 423 | 20240805 | 120900 | 837646850 | 2480 | 2495 | 2500 | 2480 | 11792 |
| 424 | 20240805 | 120800 | 808402655 | 2485 | 2485 | 2500 | 2485 | 4316 |
| 425 | 20240805 | 120700 | 797677380 | 2485 | 2490 | 2490 | 2485 | 1119 |
| 426 | 20240805 | 120600 | 794896565 | 2500 | 2500 | 2500 | 2500 | 0 |
| 427 | 20240805 | 120500 | 794896565 | 2500 | 2490 | 2500 | 2490 | 41 |
| 428 | 20240805 | 120400 | 794794465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 429 | 20240805 | 120300 | 794794465 | 2490 | 2500 | 2500 | 2490 | 2006 |
| 430 | 20240805 | 120200 | 789799515 | 2490 | 2490 | 2500 | 2490 | 6861 |
| 431 | 20240805 | 120100 | 772715615 | 2495 | 2495 | 2495 | 2495 | 2152 |
| 432 | 20240805 | 120000 | 767346375 | 2490 | 2490 | 2490 | 2490 | 170 |
| 433 | 20240805 | 115900 | 766923075 | 2495 | 2495 | 2495 | 2495 | 0 |
| 434 | 20240805 | 115800 | 766923075 | 2495 | 2495 | 2495 | 2490 | 10 |
| 435 | 20240805 | 115700 | 766898160 | 2490 | 2490 | 2490 | 2490 | 0 |
| 436 | 20240805 | 115600 | 766898160 | 2490 | 2490 | 2490 | 2490 | 248 |
| 437 | 20240805 | 115500 | 766280640 | 2490 | 2495 | 2495 | 2490 | 212 |
| 438 | 20240805 | 115400 | 765752700 | 2495 | 2490 | 2495 | 2490 | 9822 |
| 439 | 20240805 | 115300 | 741295915 | 2490 | 2495 | 2495 | 2490 | 503 |
| 440 | 20240805 | 115200 | 740043430 | 2495 | 2495 | 2495 | 2495 | 0 |
| 441 | 20240805 | 115100 | 740043430 | 2495 | 2500 | 2500 | 2495 | 1009 |
| 442 | 20240805 | 115000 | 737525960 | 2500 | 2500 | 2500 | 2500 | 1 |
| 443 | 20240805 | 114900 | 737523460 | 2495 | 2495 | 2495 | 2495 | 127 |
| 444 | 20240805 | 114800 | 737206595 | 2495 | 2500 | 2500 | 2495 | 2455 |
| 445 | 20240805 | 114700 | 731081105 | 2500 | 2500 | 2500 | 2500 | 116 |
| 446 | 20240805 | 114600 | 730791105 | 2500 | 2500 | 2500 | 2500 | 281 |
| 447 | 20240805 | 114500 | 730088605 | 2500 | 2500 | 2500 | 2500 | 0 |
| 448 | 20240805 | 114400 | 730088605 | 2500 | 2500 | 2500 | 2495 | 3517 |
| 449 | 20240805 | 114300 | 721311105 | 2500 | 2500 | 2500 | 2500 | 500 |
| 450 | 20240805 | 114200 | 720061105 | 2500 | 2495 | 2500 | 2495 | 460 |
| 451 | 20240805 | 114100 | 718913390 | 2495 | 2510 | 2510 | 2495 | 611 |
| 452 | 20240805 | 114000 | 717388880 | 2495 | 2495 | 2495 | 2495 | 609 |
| 453 | 20240805 | 113900 | 715869425 | 2500 | 2500 | 2500 | 2500 | 1869 |
| 454 | 20240805 | 113800 | 711196925 | 2510 | 2510 | 2510 | 2510 | 0 |
| 455 | 20240805 | 113700 | 711196925 | 2510 | 2510 | 2510 | 2510 | 0 |
| 456 | 20240805 | 113600 | 711196925 | 2510 | 2510 | 2510 | 2510 | 100 |
| 457 | 20240805 | 113500 | 710945925 | 2510 | 2510 | 2510 | 2510 | 60 |
| 458 | 20240805 | 113400 | 710795325 | 2510 | 2510 | 2510 | 2510 | 1 |
| 459 | 20240805 | 113300 | 710792815 | 2500 | 2500 | 2500 | 2500 | 0 |
| 460 | 20240805 | 113200 | 710792815 | 2500 | 2515 | 2515 | 2500 | 2001 |
| 461 | 20240805 | 113100 | 705790225 | 2510 | 2515 | 2515 | 2510 | 21 |
| 462 | 20240805 | 113000 | 705737465 | 2515 | 2515 | 2515 | 2515 | 0 |
| 463 | 20240805 | 112900 | 705737465 | 2515 | 2515 | 2515 | 2515 | 0 |
| 464 | 20240805 | 112800 | 705737465 | 2515 | 2515 | 2515 | 2515 | 0 |
| 465 | 20240805 | 112700 | 705737465 | 2515 | 2515 | 2515 | 2515 | 50 |
| 466 | 20240805 | 112600 | 705611715 | 2515 | 2515 | 2515 | 2515 | 0 |
| 467 | 20240805 | 112500 | 705611715 | 2515 | 2515 | 2515 | 2515 | 1 |
| 468 | 20240805 | 112400 | 705609200 | 2510 | 2510 | 2510 | 2510 | 307 |
| 469 | 20240805 | 112300 | 704838630 | 2510 | 2495 | 2510 | 2495 | 691 |
| 470 | 20240805 | 112200 | 703108720 | 2495 | 2500 | 2505 | 2495 | 2756 |
| 471 | 20240805 | 112100 | 696227715 | 2500 | 2500 | 2500 | 2500 | 1464 |
| 472 | 20240805 | 112000 | 692567715 | 2500 | 2500 | 2500 | 2500 | 0 |
| 473 | 20240805 | 111900 | 692567715 | 2500 | 2495 | 2500 | 2490 | 2101 |
| 474 | 20240805 | 111800 | 687326660 | 2495 | 2495 | 2495 | 2495 | 2 |
| 475 | 20240805 | 111700 | 687321670 | 2495 | 2500 | 2500 | 2495 | 437 |
| 476 | 20240805 | 111600 | 686229175 | 2500 | 2500 | 2500 | 2500 | 486 |
| 477 | 20240805 | 111500 | 685014175 | 2500 | 2500 | 2500 | 2500 | 16 |
| 478 | 20240805 | 111400 | 684974175 | 2505 | 2505 | 2505 | 2495 | 2525 |
| 479 | 20240805 | 111300 | 678674030 | 2500 | 2500 | 2500 | 2500 | 0 |
| 480 | 20240805 | 111200 | 678674030 | 2500 | 2500 | 2500 | 2500 | 5 |
| 481 | 20240805 | 111100 | 678661530 | 2495 | 2510 | 2510 | 2495 | 57 |
| 482 | 20240805 | 111000 | 678519215 | 2500 | 2500 | 2505 | 2500 | 1764 |
| 483 | 20240805 | 110900 | 674105875 | 2495 | 2500 | 2505 | 2495 | 3231 |
| 484 | 20240805 | 110800 | 666038120 | 2505 | 2505 | 2505 | 2500 | 10797 |
| 485 | 20240805 | 110700 | 639045590 | 2505 | 2505 | 2505 | 2505 | 50 |
| 486 | 20240805 | 110600 | 638920340 | 2505 | 2510 | 2510 | 2505 | 34 |
| 487 | 20240805 | 110500 | 638835040 | 2510 | 2515 | 2515 | 2510 | 31 |
| 488 | 20240805 | 110400 | 638757080 | 2515 | 2505 | 2515 | 2505 | 22 |
| 489 | 20240805 | 110300 | 638701760 | 2505 | 2505 | 2505 | 2505 | 391 |
| 490 | 20240805 | 110200 | 637722305 | 2505 | 2500 | 2515 | 2500 | 432 |
| 491 | 20240805 | 110100 | 636640775 | 2500 | 2505 | 2505 | 2500 | 829 |
| 492 | 20240805 | 110000 | 634566470 | 2525 | 2525 | 2525 | 2525 | 0 |
| 493 | 20240805 | 105900 | 634566470 | 2525 | 2525 | 2525 | 2525 | 1 |
| 494 | 20240805 | 105800 | 634563945 | 2500 | 2510 | 2510 | 2500 | 9500 |
| 495 | 20240805 | 105700 | 610767915 | 2525 | 2525 | 2525 | 2525 | 31 |
| 496 | 20240805 | 105600 | 610689640 | 2510 | 2520 | 2520 | 2510 | 470 |
| 497 | 20240805 | 105500 | 609506980 | 2520 | 2520 | 2520 | 2520 | 540 |
| 498 | 20240805 | 105400 | 608146180 | 2520 | 2520 | 2520 | 2520 | 21 |
| 499 | 20240805 | 105300 | 608093260 | 2510 | 2510 | 2520 | 2505 | 4663 |
| 500 | 20240805 | 105200 | 596389460 | 2515 | 2535 | 2535 | 2515 | 8138 |
| 501 | 20240805 | 105100 | 575896230 | 2535 | 2535 | 2535 | 2520 | 16508 |
| 502 | 20240805 | 105000 | 534162655 | 2540 | 2540 | 2540 | 2540 | 0 |
| 503 | 20240805 | 104900 | 534162655 | 2540 | 2540 | 2540 | 2540 | 5 |
| 504 | 20240805 | 104800 | 534149955 | 2540 | 2540 | 2540 | 2540 | 0 |
| 505 | 20240805 | 104700 | 534149955 | 2540 | 2540 | 2540 | 2540 | 0 |
| 506 | 20240805 | 104600 | 534149955 | 2540 | 2540 | 2540 | 2540 | 2 |
| 507 | 20240805 | 104500 | 534144875 | 2550 | 2550 | 2550 | 2550 | 0 |
| 508 | 20240805 | 104400 | 534144875 | 2550 | 2550 | 2550 | 2550 | 0 |
| 509 | 20240805 | 104300 | 534144875 | 2550 | 2550 | 2550 | 2550 | 0 |
| 510 | 20240805 | 104200 | 534144875 | 2550 | 2550 | 2550 | 2550 | 0 |
| 511 | 20240805 | 104100 | 534144875 | 2550 | 2545 | 2550 | 2540 | 1206 |
| 512 | 20240805 | 104000 | 531076600 | 2540 | 2535 | 2540 | 2535 | 680 |
| 513 | 20240805 | 103900 | 529349800 | 2530 | 2530 | 2530 | 2530 | 0 |
| 514 | 20240805 | 103800 | 529349800 | 2530 | 2530 | 2530 | 2530 | 3469 |
| 515 | 20240805 | 103700 | 520573230 | 2540 | 2530 | 2540 | 2530 | 551 |
| 516 | 20240805 | 103600 | 519179190 | 2540 | 2530 | 2540 | 2530 | 3704 |
| 517 | 20240805 | 103500 | 509803370 | 2540 | 2540 | 2540 | 2540 | 2 |
| 518 | 20240805 | 103400 | 509798290 | 2535 | 2530 | 2535 | 2530 | 602 |
| 519 | 20240805 | 103300 | 508274730 | 2535 | 2535 | 2535 | 2535 | 1594 |
| 520 | 20240805 | 103200 | 504233940 | 2530 | 2530 | 2530 | 2530 | 1168 |
| 521 | 20240805 | 103100 | 501278900 | 2530 | 2530 | 2530 | 2530 | 2600 |
| 522 | 20240805 | 103000 | 494700900 | 2535 | 2535 | 2535 | 2535 | 2 |
| 523 | 20240805 | 102900 | 494695830 | 2535 | 2540 | 2540 | 2535 | 3 |
| 524 | 20240805 | 102800 | 494688220 | 2525 | 2525 | 2525 | 2525 | 3900 |
| 525 | 20240805 | 102700 | 484840720 | 2525 | 2530 | 2530 | 2525 | 100 |
| 526 | 20240805 | 102600 | 484588155 | 2530 | 2530 | 2530 | 2530 | 0 |
| 527 | 20240805 | 102500 | 484588155 | 2530 | 2530 | 2530 | 2530 | 1560 |
| 528 | 20240805 | 102400 | 480641355 | 2540 | 2530 | 2540 | 2525 | 7443 |
| 529 | 20240805 | 102300 | 461783205 | 2530 | 2530 | 2530 | 2530 | 1 |
| 530 | 20240805 | 102200 | 461780675 | 2540 | 2540 | 2540 | 2540 | 1 |
| 531 | 20240805 | 102100 | 461778135 | 2540 | 2540 | 2540 | 2540 | 130 |
| 532 | 20240805 | 102000 | 461447935 | 2530 | 2535 | 2540 | 2530 | 3220 |
| 533 | 20240805 | 101900 | 453299630 | 2540 | 2540 | 2540 | 2540 | 1 |
| 534 | 20240805 | 101800 | 453297090 | 2540 | 2535 | 2545 | 2535 | 2314 |
| 535 | 20240805 | 101700 | 447421090 | 2535 | 2545 | 2545 | 2535 | 105 |
| 536 | 20240805 | 101600 | 447154885 | 2545 | 2535 | 2545 | 2530 | 2177 |
| 537 | 20240805 | 101500 | 441645825 | 2535 | 2530 | 2535 | 2530 | 388 |
| 538 | 20240805 | 101400 | 440664135 | 2535 | 2535 | 2535 | 2535 | 3541 |
| 539 | 20240805 | 101300 | 431687700 | 2540 | 2540 | 2540 | 2540 | 100 |
| 540 | 20240805 | 101200 | 431433700 | 2540 | 2545 | 2545 | 2540 | 51 |
| 541 | 20240805 | 101100 | 431304155 | 2555 | 2535 | 2555 | 2535 | 871 |
| 542 | 20240805 | 101000 | 429095100 | 2535 | 2555 | 2555 | 2535 | 9678 |
| 543 | 20240805 | 100900 | 404517835 | 2545 | 2545 | 2545 | 2545 | 1810 |
| 544 | 20240805 | 100800 | 399911385 | 2545 | 2560 | 2560 | 2545 | 76 |
| 545 | 20240805 | 100700 | 399717950 | 2545 | 2560 | 2560 | 2545 | 209 |
| 546 | 20240805 | 100600 | 399186030 | 2545 | 2570 | 2570 | 2545 | 6552 |
| 547 | 20240805 | 100500 | 382507895 | 2565 | 2570 | 2570 | 2565 | 3 |
| 548 | 20240805 | 100400 | 382500195 | 2570 | 2560 | 2570 | 2550 | 1001 |
| 549 | 20240805 | 100300 | 379940425 | 2560 | 2560 | 2560 | 2560 | 1 |
| 550 | 20240805 | 100200 | 379937865 | 2560 | 2550 | 2560 | 2550 | 1003 |
| 551 | 20240805 | 100100 | 377380205 | 2550 | 2550 | 2550 | 2550 | 0 |
| 552 | 20240805 | 100000 | 377380205 | 2550 | 2560 | 2560 | 2550 | 4581 |
| 553 | 20240805 | 095900 | 365683555 | 2560 | 2550 | 2560 | 2550 | 2 |
| 554 | 20240805 | 095800 | 365678445 | 2555 | 2555 | 2555 | 2555 | 332 |
| 555 | 20240805 | 095700 | 364830185 | 2560 | 2560 | 2560 | 2560 | 50 |
| 556 | 20240805 | 095600 | 364702185 | 2560 | 2560 | 2560 | 2560 | 0 |
| 557 | 20240805 | 095500 | 364702185 | 2560 | 2560 | 2560 | 2560 | 228 |
| 558 | 20240805 | 095400 | 364118505 | 2570 | 2570 | 2570 | 2570 | 4 |
| 559 | 20240805 | 095300 | 364108225 | 2575 | 2575 | 2575 | 2575 | 0 |
| 560 | 20240805 | 095200 | 364108225 | 2575 | 2575 | 2575 | 2575 | 0 |
| 561 | 20240805 | 095100 | 364108225 | 2575 | 2560 | 2575 | 2550 | 2536 |
| 562 | 20240805 | 095000 | 357640715 | 2575 | 2575 | 2575 | 2575 | 170 |
| 563 | 20240805 | 094900 | 357202965 | 2575 | 2575 | 2575 | 2575 | 41 |
| 564 | 20240805 | 094800 | 357097390 | 2550 | 2555 | 2565 | 2550 | 4650 |
| 565 | 20240805 | 094700 | 345209760 | 2550 | 2555 | 2565 | 2550 | 2000 |
| 566 | 20240805 | 094600 | 340097260 | 2555 | 2555 | 2555 | 2555 | 3155 |
| 567 | 20240805 | 094500 | 332036235 | 2560 | 2565 | 2570 | 2560 | 2347 |
| 568 | 20240805 | 094400 | 326017815 | 2570 | 2570 | 2570 | 2570 | 5 |
| 569 | 20240805 | 094300 | 326004965 | 2580 | 2565 | 2580 | 2565 | 582 |
| 570 | 20240805 | 094200 | 324512120 | 2580 | 2580 | 2580 | 2570 | 227 |
| 571 | 20240805 | 094100 | 323927585 | 2580 | 2565 | 2585 | 2565 | 431 |
| 572 | 20240805 | 094000 | 322821675 | 2540 | 2560 | 2560 | 2540 | 7453 |
| 573 | 20240805 | 093900 | 303806580 | 2560 | 2560 | 2560 | 2560 | 0 |
| 574 | 20240805 | 093800 | 303806580 | 2560 | 2565 | 2565 | 2560 | 288 |
| 575 | 20240805 | 093700 | 303069195 | 2560 | 2560 | 2560 | 2560 | 100 |
| 576 | 20240805 | 093600 | 302813195 | 2560 | 2570 | 2585 | 2560 | 106 |
| 577 | 20240805 | 093500 | 302541345 | 2565 | 2585 | 2585 | 2565 | 195 |
| 578 | 20240805 | 093400 | 302037290 | 2565 | 2570 | 2570 | 2565 | 1497 |
| 579 | 20240805 | 093300 | 298190625 | 2570 | 2570 | 2570 | 2570 | 102 |
| 580 | 20240805 | 093200 | 297928485 | 2570 | 2565 | 2570 | 2565 | 518 |
| 581 | 20240805 | 093100 | 296597265 | 2570 | 2580 | 2590 | 2565 | 2838 |
| 582 | 20240805 | 093000 | 289289645 | 2595 | 2590 | 2595 | 2580 | 1192 |
| 583 | 20240805 | 092900 | 286202570 | 2590 | 2590 | 2590 | 2590 | 15 |
| 584 | 20240805 | 092800 | 286163720 | 2595 | 2595 | 2595 | 2595 | 50 |
| 585 | 20240805 | 092700 | 286033970 | 2595 | 2570 | 2595 | 2570 | 3704 |
| 586 | 20240805 | 092600 | 276463050 | 2550 | 2550 | 2550 | 2550 | 248 |
| 587 | 20240805 | 092500 | 275830650 | 2575 | 2555 | 2575 | 2555 | 1282 |
| 588 | 20240805 | 092400 | 272546625 | 2550 | 2550 | 2550 | 2550 | 824 |
| 589 | 20240805 | 092300 | 270445425 | 2560 | 2560 | 2560 | 2560 | 1000 |
| 590 | 20240805 | 092200 | 267885425 | 2565 | 2545 | 2575 | 2535 | 19617 |
| 591 | 20240805 | 092100 | 218021385 | 2540 | 2560 | 2560 | 2540 | 2521 |
| 592 | 20240805 | 092000 | 211568020 | 2560 | 2560 | 2560 | 2540 | 1097 |
| 593 | 20240805 | 091900 | 208779700 | 2560 | 2560 | 2560 | 2540 | 6112 |
| 594 | 20240805 | 091800 | 193202030 | 2555 | 2570 | 2570 | 2555 | 579 |
| 595 | 20240805 | 091700 | 191719435 | 2570 | 2555 | 2570 | 2555 | 4356 |
| 596 | 20240805 | 091600 | 180530715 | 2555 | 2570 | 2570 | 2555 | 2526 |
| 597 | 20240805 | 091500 | 174073895 | 2560 | 2570 | 2575 | 2560 | 1826 |
| 598 | 20240805 | 091400 | 169394205 | 2570 | 2590 | 2595 | 2570 | 2914 |
| 599 | 20240805 | 091300 | 161896955 | 2595 | 2580 | 2595 | 2575 | 1223 |
| 600 | 20240805 | 091200 | 158741655 | 2595 | 2580 | 2595 | 2580 | 1984 |
| 601 | 20240805 | 091100 | 153622920 | 2585 | 2555 | 2585 | 2555 | 5290 |
| 602 | 20240805 | 091000 | 140013990 | 2555 | 2550 | 2560 | 2550 | 3507 |
| 603 | 20240805 | 090900 | 131046300 | 2560 | 2555 | 2560 | 2550 | 1803 |
| 604 | 20240805 | 090800 | 126445990 | 2555 | 2555 | 2565 | 2550 | 2204 |
| 605 | 20240805 | 090700 | 120804765 | 2555 | 2560 | 2570 | 2555 | 3412 |
| 606 | 20240805 | 090600 | 112081440 | 2560 | 2585 | 2585 | 2555 | 3262 |
| 607 | 20240805 | 090500 | 103730525 | 2585 | 2590 | 2595 | 2565 | 1787 |
| 608 | 20240805 | 090400 | 99121410 | 2590 | 2595 | 2595 | 2590 | 4954 |
| 609 | 20240805 | 090300 | 86265920 | 2595 | 2595 | 2595 | 2580 | 4606 |
| 610 | 20240805 | 090200 | 74353735 | 2595 | 2605 | 2605 | 2585 | 12353 |
| 611 | 20240805 | 090100 | 42283870 | 2605 | 2620 | 2620 | 2605 | 6166 |
| 612 | 20240805 | 090000 | 26178865 | 2640 | 2640 | 2640 | 2605 | 9939 |