30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 191000 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 13618 |
| 3 | 20240805 | 190900 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 4 | 20240805 | 190800 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 5 | 20240805 | 190700 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 6 | 20240805 | 190600 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 7 | 20240805 | 190500 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 8 | 20240805 | 190400 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 9 | 20240805 | 190300 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 10 | 20240805 | 190200 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 11 | 20240805 | 190100 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 12 | 20240805 | 190000 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 13 | 20240805 | 185900 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 14 | 20240805 | 185800 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 15 | 20240805 | 185700 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 16 | 20240805 | 185600 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 17 | 20240805 | 185500 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 18 | 20240805 | 185400 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 19 | 20240805 | 185300 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 20 | 20240805 | 185200 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 21 | 20240805 | 185100 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 22 | 20240805 | 185000 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 23 | 20240805 | 184900 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 24 | 20240805 | 184800 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 25 | 20240805 | 184700 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 26 | 20240805 | 184600 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 27 | 20240805 | 184500 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 28 | 20240805 | 184400 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 29 | 20240805 | 184300 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 30 | 20240805 | 184200 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 31 | 20240805 | 184100 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 32 | 20240805 | 184000 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 13618 |
| 33 | 20240805 | 183900 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 34 | 20240805 | 183800 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 35 | 20240805 | 183700 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 36 | 20240805 | 183600 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 37 | 20240805 | 183500 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 38 | 20240805 | 183400 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 39 | 20240805 | 183300 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 40 | 20240805 | 183200 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 41 | 20240805 | 183100 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 42 | 20240805 | 183000 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 43 | 20240805 | 182900 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 44 | 20240805 | 182800 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 45 | 20240805 | 182700 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 46 | 20240805 | 182600 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 47 | 20240805 | 182500 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 48 | 20240805 | 182400 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 49 | 20240805 | 182300 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 50 | 20240805 | 182200 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 51 | 20240805 | 182100 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 52 | 20240805 | 182000 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 53 | 20240805 | 181900 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 54 | 20240805 | 181800 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 55 | 20240805 | 181700 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 56 | 20240805 | 181600 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 57 | 20240805 | 181500 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 58 | 20240805 | 181400 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 59 | 20240805 | 181300 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 60 | 20240805 | 181200 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 61 | 20240805 | 181100 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 62 | 20240805 | 181000 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 13618 |
| 63 | 20240805 | 180900 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 64 | 20240805 | 180800 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 65 | 20240805 | 180700 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 66 | 20240805 | 180600 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 67 | 20240805 | 180500 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 68 | 20240805 | 180400 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 69 | 20240805 | 180300 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 70 | 20240805 | 180200 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 71 | 20240805 | 180100 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 72 | 20240805 | 180000 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 73 | 20240805 | 175900 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 74 | 20240805 | 175800 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 75 | 20240805 | 175700 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 76 | 20240805 | 175600 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 77 | 20240805 | 175500 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 78 | 20240805 | 175400 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 79 | 20240805 | 175300 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 80 | 20240805 | 175200 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 81 | 20240805 | 175100 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 82 | 20240805 | 175000 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 83 | 20240805 | 174900 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 84 | 20240805 | 174800 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 85 | 20240805 | 174700 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 86 | 20240805 | 174600 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 87 | 20240805 | 174500 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 88 | 20240805 | 174400 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 89 | 20240805 | 174300 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 90 | 20240805 | 174200 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 91 | 20240805 | 174100 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 92 | 20240805 | 174000 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 13618 |
| 93 | 20240805 | 173900 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 94 | 20240805 | 173800 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 95 | 20240805 | 173700 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 96 | 20240805 | 173600 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 97 | 20240805 | 173500 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 98 | 20240805 | 173400 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 99 | 20240805 | 173300 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 100 | 20240805 | 173200 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 101 | 20240805 | 173100 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 102 | 20240805 | 173000 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 103 | 20240805 | 172900 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 104 | 20240805 | 172800 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 105 | 20240805 | 172700 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 106 | 20240805 | 172600 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 107 | 20240805 | 172500 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 108 | 20240805 | 172400 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 109 | 20240805 | 172300 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 110 | 20240805 | 172200 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 111 | 20240805 | 172100 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 112 | 20240805 | 172000 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 113 | 20240805 | 171900 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 114 | 20240805 | 171800 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 115 | 20240805 | 171700 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 116 | 20240805 | 171600 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 117 | 20240805 | 171500 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 118 | 20240805 | 171400 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 119 | 20240805 | 171300 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 120 | 20240805 | 171200 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 121 | 20240805 | 171100 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 122 | 20240805 | 171000 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 13618 |
| 123 | 20240805 | 170900 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 124 | 20240805 | 170800 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 125 | 20240805 | 170700 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 126 | 20240805 | 170600 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 127 | 20240805 | 170500 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 128 | 20240805 | 170400 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 129 | 20240805 | 170300 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 130 | 20240805 | 170200 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 131 | 20240805 | 170100 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 132 | 20240805 | 170000 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 133 | 20240805 | 165900 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 134 | 20240805 | 165800 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 135 | 20240805 | 165700 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 136 | 20240805 | 165600 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 137 | 20240805 | 165500 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 138 | 20240805 | 165400 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 139 | 20240805 | 165300 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 140 | 20240805 | 165200 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 141 | 20240805 | 165100 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 142 | 20240805 | 165000 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 143 | 20240805 | 164900 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 144 | 20240805 | 164800 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 145 | 20240805 | 164700 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 146 | 20240805 | 164600 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 147 | 20240805 | 164500 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 148 | 20240805 | 164400 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 149 | 20240805 | 164300 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 150 | 20240805 | 164200 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 151 | 20240805 | 164100 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 152 | 20240805 | 164000 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 13618 |
| 153 | 20240805 | 163900 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 154 | 20240805 | 163800 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 155 | 20240805 | 163700 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 156 | 20240805 | 163600 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 157 | 20240805 | 163500 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 158 | 20240805 | 163400 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 159 | 20240805 | 163300 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 160 | 20240805 | 163200 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 161 | 20240805 | 163100 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 162 | 20240805 | 163000 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 163 | 20240805 | 162900 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 164 | 20240805 | 162800 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 165 | 20240805 | 162700 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 166 | 20240805 | 162600 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 167 | 20240805 | 162500 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 168 | 20240805 | 162400 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 169 | 20240805 | 162300 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 170 | 20240805 | 162200 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 171 | 20240805 | 162100 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 172 | 20240805 | 162000 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 173 | 20240805 | 161900 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 174 | 20240805 | 161800 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 175 | 20240805 | 161700 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 176 | 20240805 | 161600 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 177 | 20240805 | 161500 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 178 | 20240805 | 161400 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 179 | 20240805 | 161300 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 180 | 20240805 | 161200 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 181 | 20240805 | 161100 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 182 | 20240805 | 161000 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 13618 |
| 183 | 20240805 | 160900 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 184 | 20240805 | 160800 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 185 | 20240805 | 160700 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 186 | 20240805 | 160600 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 187 | 20240805 | 160500 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 188 | 20240805 | 160400 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 189 | 20240805 | 160300 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 190 | 20240805 | 160200 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 191 | 20240805 | 160100 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 192 | 20240805 | 160000 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 193 | 20240805 | 155900 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 194 | 20240805 | 155800 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 195 | 20240805 | 155700 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 196 | 20240805 | 155600 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 197 | 20240805 | 155500 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 198 | 20240805 | 155400 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 199 | 20240805 | 155300 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 200 | 20240805 | 155200 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 201 | 20240805 | 155100 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 202 | 20240805 | 155000 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 203 | 20240805 | 154900 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 204 | 20240805 | 154800 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 205 | 20240805 | 154700 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 206 | 20240805 | 154600 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 207 | 20240805 | 154500 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 208 | 20240805 | 154400 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 209 | 20240805 | 154300 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 210 | 20240805 | 154200 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 211 | 20240805 | 154100 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 212 | 20240805 | 154000 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 13618 |
| 213 | 20240805 | 153900 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 214 | 20240805 | 153800 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 215 | 20240805 | 153700 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 216 | 20240805 | 153600 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 217 | 20240805 | 153500 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 218 | 20240805 | 153400 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 219 | 20240805 | 153300 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 220 | 20240805 | 153200 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 221 | 20240805 | 153100 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 222 | 20240805 | 153000 | 1581596320 | 2115 | 2115 | 2115 | 2115 | 13618 |
| 223 | 20240805 | 152900 | 1552794250 | 2115 | 2115 | 2115 | 2115 | 0 |
| 224 | 20240805 | 152800 | 1552794250 | 2115 | 2115 | 2115 | 2115 | 0 |
| 225 | 20240805 | 152700 | 1552794250 | 2115 | 2115 | 2115 | 2115 | 0 |
| 226 | 20240805 | 152600 | 1552794250 | 2115 | 2115 | 2115 | 2115 | 0 |
| 227 | 20240805 | 152500 | 1552794250 | 2115 | 2115 | 2115 | 2115 | 0 |
| 228 | 20240805 | 152400 | 1552794250 | 2115 | 2115 | 2115 | 2115 | 0 |
| 229 | 20240805 | 152300 | 1552794250 | 2115 | 2115 | 2115 | 2115 | 0 |
| 230 | 20240805 | 152200 | 1552794250 | 2115 | 2115 | 2115 | 2115 | 0 |
| 231 | 20240805 | 152100 | 1552794250 | 2115 | 2115 | 2115 | 2115 | 0 |
| 232 | 20240805 | 152000 | 1552794250 | 2115 | 2115 | 2115 | 2115 | 0 |
| 233 | 20240805 | 151900 | 1552794250 | 2115 | 2135 | 2135 | 2115 | 3740 |
| 234 | 20240805 | 151800 | 1544884010 | 2130 | 2130 | 2130 | 2130 | 6492 |
| 235 | 20240805 | 151700 | 1531056050 | 2130 | 2130 | 2130 | 2130 | 204 |
| 236 | 20240805 | 151600 | 1530621530 | 2125 | 2090 | 2130 | 2090 | 5589 |
| 237 | 20240805 | 151500 | 1518805570 | 2105 | 2105 | 2105 | 2105 | 1 |
| 238 | 20240805 | 151400 | 1518803465 | 2080 | 2110 | 2110 | 2080 | 338 |
| 239 | 20240805 | 151300 | 1518090315 | 2110 | 2080 | 2110 | 2080 | 4409 |
| 240 | 20240805 | 151200 | 1508881575 | 2090 | 2085 | 2090 | 2080 | 2232 |
| 241 | 20240805 | 151100 | 1504226050 | 2085 | 2085 | 2090 | 2085 | 1592 |
| 242 | 20240805 | 151000 | 1500906725 | 2060 | 2075 | 2080 | 2060 | 854 |
| 243 | 20240805 | 150900 | 1499135920 | 2075 | 2080 | 2080 | 2075 | 637 |
| 244 | 20240805 | 150800 | 1497811645 | 2080 | 2080 | 2080 | 2060 | 5435 |
| 245 | 20240805 | 150700 | 1486592490 | 2085 | 2095 | 2095 | 2085 | 309 |
| 246 | 20240805 | 150600 | 1485945260 | 2095 | 2120 | 2120 | 2095 | 1287 |
| 247 | 20240805 | 150500 | 1483233845 | 2115 | 2130 | 2130 | 2115 | 1906 |
| 248 | 20240805 | 150400 | 1479192750 | 2130 | 2125 | 2130 | 2120 | 11002 |
| 249 | 20240805 | 150300 | 1455759505 | 2110 | 2115 | 2115 | 2110 | 414 |
| 250 | 20240805 | 150200 | 1454884590 | 2125 | 2100 | 2125 | 2100 | 601 |
| 251 | 20240805 | 150100 | 1453609965 | 2130 | 2130 | 2130 | 2130 | 117 |
| 252 | 20240805 | 150000 | 1453360755 | 2130 | 2115 | 2135 | 2100 | 625 |
| 253 | 20240805 | 145900 | 1452036935 | 2095 | 2080 | 2110 | 2080 | 6998 |
| 254 | 20240805 | 145800 | 1437384220 | 2080 | 2075 | 2085 | 2055 | 8049 |
| 255 | 20240805 | 145700 | 1420691845 | 2070 | 2055 | 2070 | 2055 | 3355 |
| 256 | 20240805 | 145600 | 1413761795 | 2050 | 2050 | 2070 | 2020 | 1910 |
| 257 | 20240805 | 145500 | 1409852160 | 2025 | 2050 | 2050 | 2025 | 14939 |
| 258 | 20240805 | 145400 | 1379524950 | 2050 | 2060 | 2070 | 2050 | 14044 |
| 259 | 20240805 | 145300 | 1350692945 | 2070 | 2070 | 2070 | 2070 | 3800 |
| 260 | 20240805 | 145200 | 1342826945 | 2070 | 2070 | 2070 | 2065 | 2473 |
| 261 | 20240805 | 145100 | 1337710715 | 2075 | 2075 | 2075 | 2075 | 6893 |
| 262 | 20240805 | 145000 | 1323407740 | 2080 | 2100 | 2100 | 2080 | 2981 |
| 263 | 20240805 | 144900 | 1317197240 | 2100 | 2100 | 2100 | 2080 | 10649 |
| 264 | 20240805 | 144800 | 1294899575 | 2090 | 2105 | 2120 | 2090 | 53602 |
| 265 | 20240805 | 144700 | 1182833620 | 2110 | 2120 | 2120 | 2110 | 2863 |
| 266 | 20240805 | 144600 | 1176775055 | 2115 | 2120 | 2135 | 2115 | 5775 |
| 267 | 20240805 | 144500 | 1164535540 | 2140 | 2130 | 2140 | 2120 | 1537 |
| 268 | 20240805 | 144400 | 1161261825 | 2130 | 2130 | 2130 | 2130 | 0 |
| 269 | 20240805 | 144300 | 1161261825 | 2130 | 2125 | 2130 | 2120 | 1564 |
| 270 | 20240805 | 144200 | 1157941005 | 2125 | 2125 | 2125 | 2125 | 500 |
| 271 | 20240805 | 144100 | 1156878505 | 2125 | 2125 | 2125 | 2125 | 223 |
| 272 | 20240805 | 144000 | 1156404630 | 2135 | 2120 | 2135 | 2120 | 6 |
| 273 | 20240805 | 143900 | 1156391895 | 2125 | 2125 | 2125 | 2120 | 11145 |
| 274 | 20240805 | 143800 | 1132708775 | 2120 | 2140 | 2140 | 2120 | 7189 |
| 275 | 20240805 | 143700 | 1117339315 | 2115 | 2110 | 2115 | 2110 | 2903 |
| 276 | 20240805 | 143600 | 1111200185 | 2115 | 2110 | 2120 | 2100 | 48824 |
| 277 | 20240805 | 143500 | 1008457860 | 2115 | 2130 | 2145 | 2115 | 13014 |
| 278 | 20240805 | 143400 | 980830230 | 2145 | 2150 | 2150 | 2130 | 11847 |
| 279 | 20240805 | 143300 | 955591660 | 2140 | 2145 | 2145 | 2135 | 6925 |
| 280 | 20240805 | 143200 | 940780620 | 2135 | 2160 | 2160 | 2135 | 11501 |
| 281 | 20240805 | 143100 | 916052290 | 2170 | 2175 | 2175 | 2155 | 16309 |
| 282 | 20240805 | 143000 | 880711875 | 2190 | 2190 | 2190 | 2180 | 4020 |
| 283 | 20240805 | 142900 | 871947815 | 2180 | 2180 | 2180 | 2180 | 18 |
| 284 | 20240805 | 142800 | 871908575 | 2190 | 2190 | 2190 | 2190 | 1 |
| 285 | 20240805 | 142700 | 871906385 | 2190 | 2175 | 2190 | 2175 | 574 |
| 286 | 20240805 | 142600 | 870654160 | 2180 | 2175 | 2180 | 2175 | 11256 |
| 287 | 20240805 | 142500 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 288 | 20240805 | 142400 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 289 | 20240805 | 142300 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 290 | 20240805 | 142200 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 291 | 20240805 | 142100 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 292 | 20240805 | 142000 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 293 | 20240805 | 141900 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 294 | 20240805 | 141800 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 295 | 20240805 | 141700 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 296 | 20240805 | 141600 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 297 | 20240805 | 141500 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 298 | 20240805 | 141400 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 299 | 20240805 | 141300 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 300 | 20240805 | 141200 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 301 | 20240805 | 141100 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 302 | 20240805 | 141000 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 303 | 20240805 | 140900 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 304 | 20240805 | 140800 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 305 | 20240805 | 140700 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 306 | 20240805 | 140600 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 307 | 20240805 | 140500 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 308 | 20240805 | 140400 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 309 | 20240805 | 140300 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 310 | 20240805 | 140200 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 311 | 20240805 | 140100 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 312 | 20240805 | 140000 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 313 | 20240805 | 135900 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 314 | 20240805 | 135800 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 315 | 20240805 | 135700 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 316 | 20240805 | 135600 | 846172210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 317 | 20240805 | 135500 | 846172210 | 2190 | 2190 | 2195 | 2185 | 7058 |
| 318 | 20240805 | 135400 | 830722215 | 2195 | 2195 | 2195 | 2195 | 0 |
| 319 | 20240805 | 135300 | 830722215 | 2195 | 2195 | 2195 | 2195 | 6 |
| 320 | 20240805 | 135200 | 830709045 | 2195 | 2195 | 2195 | 2195 | 302 |
| 321 | 20240805 | 135100 | 830046155 | 2190 | 2190 | 2190 | 2190 | 420 |
| 322 | 20240805 | 135000 | 829126355 | 2190 | 2190 | 2190 | 2190 | 1078 |
| 323 | 20240805 | 134900 | 826765535 | 2190 | 2195 | 2195 | 2190 | 38 |
| 324 | 20240805 | 134800 | 826682275 | 2195 | 2190 | 2195 | 2190 | 451 |
| 325 | 20240805 | 134700 | 825694330 | 2195 | 2195 | 2195 | 2195 | 11 |
| 326 | 20240805 | 134600 | 825670185 | 2190 | 2190 | 2190 | 2190 | 400 |
| 327 | 20240805 | 134500 | 824794185 | 2195 | 2195 | 2195 | 2195 | 50 |
| 328 | 20240805 | 134400 | 824684435 | 2195 | 2195 | 2195 | 2195 | 500 |
| 329 | 20240805 | 134300 | 823586935 | 2195 | 2200 | 2200 | 2195 | 4319 |
| 330 | 20240805 | 134200 | 814095170 | 2200 | 2200 | 2200 | 2200 | 0 |
| 331 | 20240805 | 134100 | 814095170 | 2200 | 2200 | 2200 | 2200 | 38 |
| 332 | 20240805 | 134000 | 814011570 | 2215 | 2215 | 2215 | 2215 | 5 |
| 333 | 20240805 | 133900 | 814000495 | 2200 | 2200 | 2200 | 2200 | 0 |
| 334 | 20240805 | 133800 | 814000495 | 2200 | 2200 | 2200 | 2200 | 49 |
| 335 | 20240805 | 133700 | 813892695 | 2195 | 2195 | 2195 | 2195 | 0 |
| 336 | 20240805 | 133600 | 813892695 | 2195 | 2210 | 2210 | 2195 | 55 |
| 337 | 20240805 | 133500 | 813771895 | 2215 | 2215 | 2215 | 2200 | 57 |
| 338 | 20240805 | 133400 | 813645655 | 2205 | 2205 | 2205 | 2205 | 500 |
| 339 | 20240805 | 133300 | 812543155 | 2205 | 2215 | 2215 | 2195 | 515 |
| 340 | 20240805 | 133200 | 811411135 | 2200 | 2200 | 2200 | 2200 | 5573 |
| 341 | 20240805 | 133100 | 799150535 | 2200 | 2200 | 2200 | 2195 | 431 |
| 342 | 20240805 | 133000 | 798204290 | 2200 | 2200 | 2200 | 2200 | 57 |
| 343 | 20240805 | 132900 | 798078890 | 2205 | 2200 | 2205 | 2200 | 300 |
| 344 | 20240805 | 132800 | 797418885 | 2200 | 2195 | 2200 | 2190 | 108 |
| 345 | 20240805 | 132700 | 797182290 | 2200 | 2200 | 2200 | 2200 | 1 |
| 346 | 20240805 | 132600 | 797180090 | 2195 | 2200 | 2200 | 2195 | 1907 |
| 347 | 20240805 | 132500 | 792990720 | 2205 | 2205 | 2205 | 2205 | 383 |
| 348 | 20240805 | 132400 | 792146205 | 2205 | 2210 | 2210 | 2205 | 700 |
| 349 | 20240805 | 132300 | 790602205 | 2210 | 2210 | 2210 | 2210 | 1 |
| 350 | 20240805 | 132200 | 790599995 | 2215 | 2215 | 2215 | 2215 | 0 |
| 351 | 20240805 | 132100 | 790599995 | 2215 | 2215 | 2215 | 2215 | 260 |
| 352 | 20240805 | 132000 | 790024095 | 2215 | 2215 | 2215 | 2215 | 14 |
| 353 | 20240805 | 131900 | 789993085 | 2220 | 2205 | 2220 | 2205 | 40 |
| 354 | 20240805 | 131800 | 789904860 | 2205 | 2205 | 2205 | 2205 | 609 |
| 355 | 20240805 | 131700 | 788562015 | 2210 | 2210 | 2210 | 2210 | 0 |
| 356 | 20240805 | 131600 | 788562015 | 2210 | 2210 | 2210 | 2210 | 90 |
| 357 | 20240805 | 131500 | 788363115 | 2210 | 2210 | 2215 | 2210 | 11 |
| 358 | 20240805 | 131400 | 788338800 | 2210 | 2210 | 2210 | 2210 | 20 |
| 359 | 20240805 | 131300 | 788294600 | 2220 | 2220 | 2220 | 2220 | 0 |
| 360 | 20240805 | 131200 | 788294600 | 2220 | 2220 | 2220 | 2220 | 10 |
| 361 | 20240805 | 131100 | 788272400 | 2220 | 2220 | 2220 | 2220 | 17 |
| 362 | 20240805 | 131000 | 788234660 | 2220 | 2205 | 2240 | 2205 | 5806 |
| 363 | 20240805 | 130900 | 775415245 | 2205 | 2205 | 2205 | 2205 | 2941 |
| 364 | 20240805 | 130800 | 768930340 | 2205 | 2205 | 2205 | 2205 | 0 |
| 365 | 20240805 | 130700 | 768930340 | 2205 | 2205 | 2205 | 2205 | 500 |
| 366 | 20240805 | 130600 | 767827840 | 2190 | 2190 | 2190 | 2190 | 1 |
| 367 | 20240805 | 130500 | 767825650 | 2195 | 2205 | 2210 | 2195 | 4756 |
| 368 | 20240805 | 130400 | 757371665 | 2205 | 2205 | 2205 | 2205 | 114 |
| 369 | 20240805 | 130300 | 757120295 | 2195 | 2200 | 2200 | 2195 | 48 |
| 370 | 20240805 | 130200 | 757014710 | 2210 | 2210 | 2210 | 2210 | 0 |
| 371 | 20240805 | 130100 | 757014710 | 2210 | 2200 | 2210 | 2200 | 201 |
| 372 | 20240805 | 130000 | 756572500 | 2195 | 2200 | 2200 | 2195 | 900 |
| 373 | 20240805 | 125900 | 754596500 | 2205 | 2220 | 2220 | 2200 | 5647 |
| 374 | 20240805 | 125800 | 742164035 | 2220 | 2220 | 2220 | 2220 | 0 |
| 375 | 20240805 | 125700 | 742164035 | 2220 | 2220 | 2230 | 2220 | 3 |
| 376 | 20240805 | 125600 | 742157365 | 2205 | 2205 | 2205 | 2205 | 0 |
| 377 | 20240805 | 125500 | 742157365 | 2205 | 2205 | 2205 | 2205 | 1 |
| 378 | 20240805 | 125400 | 742155160 | 2205 | 2220 | 2245 | 2205 | 6742 |
| 379 | 20240805 | 125300 | 727103615 | 2230 | 2215 | 2230 | 2215 | 665 |
| 380 | 20240805 | 125200 | 725622350 | 2230 | 2230 | 2230 | 2230 | 0 |
| 381 | 20240805 | 125100 | 725622350 | 2230 | 2225 | 2230 | 2215 | 2504 |
| 382 | 20240805 | 125000 | 720044195 | 2225 | 2215 | 2225 | 2215 | 2054 |
| 383 | 20240805 | 124900 | 715483415 | 2210 | 2210 | 2210 | 2210 | 699 |
| 384 | 20240805 | 124800 | 713938625 | 2200 | 2200 | 2200 | 2200 | 706 |
| 385 | 20240805 | 124700 | 712385425 | 2200 | 2200 | 2200 | 2200 | 1900 |
| 386 | 20240805 | 124600 | 708205425 | 2200 | 2200 | 2200 | 2200 | 0 |
| 387 | 20240805 | 124500 | 708205425 | 2200 | 2200 | 2210 | 2200 | 910 |
| 388 | 20240805 | 124400 | 706197945 | 2200 | 2200 | 2200 | 2200 | 2500 |
| 389 | 20240805 | 124300 | 700697945 | 2200 | 2200 | 2200 | 2190 | 3545 |
| 390 | 20240805 | 124200 | 692916490 | 2200 | 2215 | 2220 | 2200 | 25987 |
| 391 | 20240805 | 124100 | 635638285 | 2215 | 2215 | 2215 | 2215 | 62 |
| 392 | 20240805 | 124000 | 635500955 | 2215 | 2215 | 2215 | 2215 | 60 |
| 393 | 20240805 | 123900 | 635368055 | 2220 | 2220 | 2220 | 2220 | 300 |
| 394 | 20240805 | 123800 | 634702055 | 2210 | 2210 | 2210 | 2210 | 0 |
| 395 | 20240805 | 123700 | 634702055 | 2210 | 2215 | 2215 | 2210 | 993 |
| 396 | 20240805 | 123600 | 632504725 | 2225 | 2225 | 2225 | 2225 | 0 |
| 397 | 20240805 | 123500 | 632504725 | 2225 | 2225 | 2225 | 2225 | 0 |
| 398 | 20240805 | 123400 | 632504725 | 2225 | 2225 | 2225 | 2215 | 80 |
| 399 | 20240805 | 123300 | 632327505 | 2225 | 2225 | 2225 | 2215 | 650 |
| 400 | 20240805 | 123200 | 630885255 | 2225 | 2215 | 2225 | 2215 | 4780 |
| 401 | 20240805 | 123100 | 620297545 | 2215 | 2215 | 2215 | 2215 | 0 |
| 402 | 20240805 | 123000 | 620297545 | 2215 | 2215 | 2225 | 2215 | 201 |
| 403 | 20240805 | 122900 | 619852320 | 2215 | 2215 | 2215 | 2215 | 50 |
| 404 | 20240805 | 122800 | 619741570 | 2225 | 2225 | 2225 | 2225 | 8 |
| 405 | 20240805 | 122700 | 619723770 | 2215 | 2215 | 2215 | 2215 | 0 |
| 406 | 20240805 | 122600 | 619723770 | 2215 | 2215 | 2215 | 2215 | 10 |
| 407 | 20240805 | 122500 | 619701620 | 2220 | 2225 | 2225 | 2220 | 35 |
| 408 | 20240805 | 122400 | 619623775 | 2225 | 2225 | 2225 | 2225 | 2 |
| 409 | 20240805 | 122300 | 619619325 | 2220 | 2220 | 2220 | 2220 | 1 |
| 410 | 20240805 | 122200 | 619617105 | 2220 | 2215 | 2220 | 2215 | 1286 |
| 411 | 20240805 | 122100 | 616768370 | 2215 | 2215 | 2215 | 2215 | 1 |
| 412 | 20240805 | 122000 | 616766155 | 2215 | 2215 | 2215 | 2215 | 0 |
| 413 | 20240805 | 121900 | 616766155 | 2215 | 2215 | 2215 | 2215 | 0 |
| 414 | 20240805 | 121800 | 616766155 | 2215 | 2215 | 2215 | 2215 | 0 |
| 415 | 20240805 | 121700 | 616766155 | 2215 | 2215 | 2215 | 2215 | 1055 |
| 416 | 20240805 | 121600 | 614429330 | 2215 | 2215 | 2215 | 2215 | 232 |
| 417 | 20240805 | 121500 | 613915450 | 2215 | 2215 | 2215 | 2215 | 0 |
| 418 | 20240805 | 121400 | 613915450 | 2215 | 2215 | 2215 | 2215 | 0 |
| 419 | 20240805 | 121300 | 613915450 | 2215 | 2215 | 2215 | 2215 | 54 |
| 420 | 20240805 | 121200 | 613795840 | 2210 | 2210 | 2210 | 2210 | 0 |
| 421 | 20240805 | 121100 | 613795840 | 2210 | 2215 | 2215 | 2210 | 814 |
| 422 | 20240805 | 121000 | 611994400 | 2210 | 2215 | 2215 | 2210 | 1200 |
| 423 | 20240805 | 120900 | 609341900 | 2215 | 2215 | 2215 | 2215 | 224 |
| 424 | 20240805 | 120800 | 608845740 | 2215 | 2220 | 2220 | 2215 | 3840 |
| 425 | 20240805 | 120700 | 600323740 | 2220 | 2220 | 2220 | 2220 | 0 |
| 426 | 20240805 | 120600 | 600323740 | 2220 | 2220 | 2220 | 2220 | 0 |
| 427 | 20240805 | 120500 | 600323740 | 2220 | 2220 | 2220 | 2220 | 0 |
| 428 | 20240805 | 120400 | 600323740 | 2220 | 2220 | 2220 | 2220 | 400 |
| 429 | 20240805 | 120300 | 599435740 | 2220 | 2220 | 2220 | 2220 | 0 |
| 430 | 20240805 | 120200 | 599435740 | 2220 | 2220 | 2220 | 2220 | 0 |
| 431 | 20240805 | 120100 | 599435740 | 2220 | 2220 | 2220 | 2220 | 67 |
| 432 | 20240805 | 120000 | 599287000 | 2220 | 2215 | 2220 | 2215 | 1653 |
| 433 | 20240805 | 115900 | 595625600 | 2225 | 2220 | 2225 | 2220 | 9 |
| 434 | 20240805 | 115800 | 595605585 | 2220 | 2220 | 2220 | 2220 | 0 |
| 435 | 20240805 | 115700 | 595605585 | 2220 | 2220 | 2220 | 2220 | 10 |
| 436 | 20240805 | 115600 | 595583385 | 2220 | 2220 | 2220 | 2220 | 9 |
| 437 | 20240805 | 115500 | 595563405 | 2220 | 2220 | 2220 | 2220 | 702 |
| 438 | 20240805 | 115400 | 594004965 | 2220 | 2215 | 2220 | 2215 | 704 |
| 439 | 20240805 | 115300 | 592445220 | 2205 | 2210 | 2210 | 2205 | 5000 |
| 440 | 20240805 | 115200 | 581419470 | 2210 | 2210 | 2210 | 2210 | 300 |
| 441 | 20240805 | 115100 | 580756470 | 2215 | 2215 | 2215 | 2215 | 5 |
| 442 | 20240805 | 115000 | 580745395 | 2210 | 2210 | 2210 | 2210 | 328 |
| 443 | 20240805 | 114900 | 580020515 | 2205 | 2210 | 2210 | 2205 | 2500 |
| 444 | 20240805 | 114800 | 574500160 | 2215 | 2215 | 2215 | 2210 | 555 |
| 445 | 20240805 | 114700 | 573273035 | 2220 | 2215 | 2220 | 2215 | 298 |
| 446 | 20240805 | 114600 | 572612740 | 2215 | 2220 | 2220 | 2215 | 3613 |
| 447 | 20240805 | 114500 | 564595575 | 2220 | 2220 | 2220 | 2215 | 38 |
| 448 | 20240805 | 114400 | 564511220 | 2220 | 2220 | 2220 | 2220 | 26 |
| 449 | 20240805 | 114300 | 564453500 | 2215 | 2230 | 2230 | 2210 | 8827 |
| 450 | 20240805 | 114200 | 544896260 | 2225 | 2240 | 2240 | 2225 | 7455 |
| 451 | 20240805 | 114100 | 528290495 | 2240 | 2245 | 2245 | 2240 | 2037 |
| 452 | 20240805 | 114000 | 523727165 | 2245 | 2245 | 2245 | 2245 | 50 |
| 453 | 20240805 | 113900 | 523614915 | 2245 | 2245 | 2245 | 2245 | 0 |
| 454 | 20240805 | 113800 | 523614915 | 2245 | 2245 | 2245 | 2245 | 18 |
| 455 | 20240805 | 113700 | 523574505 | 2245 | 2245 | 2245 | 2245 | 2082 |
| 456 | 20240805 | 113600 | 518900415 | 2240 | 2240 | 2240 | 2240 | 318 |
| 457 | 20240805 | 113500 | 518188095 | 2240 | 2245 | 2245 | 2240 | 549 |
| 458 | 20240805 | 113400 | 516958115 | 2245 | 2245 | 2245 | 2245 | 35 |
| 459 | 20240805 | 113300 | 516879540 | 2235 | 2235 | 2235 | 2235 | 100 |
| 460 | 20240805 | 113200 | 516656040 | 2235 | 2235 | 2235 | 2235 | 600 |
| 461 | 20240805 | 113100 | 515315040 | 2245 | 2245 | 2245 | 2245 | 1 |
| 462 | 20240805 | 113000 | 515312795 | 2235 | 2235 | 2235 | 2235 | 80 |
| 463 | 20240805 | 112900 | 515133995 | 2240 | 2240 | 2240 | 2240 | 99 |
| 464 | 20240805 | 112800 | 514912235 | 2240 | 2240 | 2240 | 2240 | 0 |
| 465 | 20240805 | 112700 | 514912235 | 2240 | 2240 | 2240 | 2240 | 338 |
| 466 | 20240805 | 112600 | 514155115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 467 | 20240805 | 112500 | 514155115 | 2235 | 2235 | 2235 | 2235 | 2 |
| 468 | 20240805 | 112400 | 514150645 | 2230 | 2230 | 2230 | 2230 | 272 |
| 469 | 20240805 | 112300 | 513544085 | 2230 | 2230 | 2230 | 2230 | 188 |
| 470 | 20240805 | 112200 | 513124845 | 2225 | 2225 | 2225 | 2225 | 10 |
| 471 | 20240805 | 112100 | 513102595 | 2225 | 2235 | 2235 | 2225 | 2392 |
| 472 | 20240805 | 112000 | 507757475 | 2235 | 2235 | 2235 | 2235 | 0 |
| 473 | 20240805 | 111900 | 507757475 | 2235 | 2235 | 2235 | 2235 | 8 |
| 474 | 20240805 | 111800 | 507739595 | 2225 | 2225 | 2225 | 2220 | 292 |
| 475 | 20240805 | 111700 | 507090355 | 2225 | 2225 | 2225 | 2225 | 32 |
| 476 | 20240805 | 111600 | 507019155 | 2225 | 2225 | 2225 | 2225 | 3 |
| 477 | 20240805 | 111500 | 507012480 | 2225 | 2235 | 2235 | 2225 | 203 |
| 478 | 20240805 | 111400 | 506560280 | 2235 | 2235 | 2240 | 2235 | 621 |
| 479 | 20240805 | 111300 | 505172340 | 2235 | 2235 | 2235 | 2235 | 808 |
| 480 | 20240805 | 111200 | 503366460 | 2235 | 2235 | 2235 | 2235 | 0 |
| 481 | 20240805 | 111100 | 503366460 | 2235 | 2230 | 2235 | 2230 | 3217 |
| 482 | 20240805 | 111000 | 496178525 | 2220 | 2225 | 2225 | 2220 | 2000 |
| 483 | 20240805 | 110900 | 491738025 | 2220 | 2220 | 2220 | 2220 | 2700 |
| 484 | 20240805 | 110800 | 485744025 | 2230 | 2225 | 2230 | 2225 | 1470 |
| 485 | 20240805 | 110700 | 482471275 | 2230 | 2235 | 2235 | 2230 | 4297 |
| 486 | 20240805 | 110600 | 472882775 | 2240 | 2240 | 2240 | 2240 | 1501 |
| 487 | 20240805 | 110500 | 469520535 | 2240 | 2240 | 2240 | 2240 | 0 |
| 488 | 20240805 | 110400 | 469520535 | 2240 | 2240 | 2240 | 2240 | 1 |
| 489 | 20240805 | 110300 | 469518295 | 2250 | 2250 | 2250 | 2250 | 1100 |
| 490 | 20240805 | 110200 | 467043295 | 2255 | 2255 | 2255 | 2255 | 0 |
| 491 | 20240805 | 110100 | 467043295 | 2255 | 2255 | 2255 | 2255 | 1 |
| 492 | 20240805 | 110000 | 467041040 | 2240 | 2240 | 2240 | 2240 | 0 |
| 493 | 20240805 | 105900 | 467041040 | 2240 | 2240 | 2240 | 2240 | 0 |
| 494 | 20240805 | 105800 | 467041040 | 2240 | 2240 | 2240 | 2235 | 4114 |
| 495 | 20240805 | 105700 | 457840320 | 2235 | 2235 | 2235 | 2235 | 0 |
| 496 | 20240805 | 105600 | 457840320 | 2235 | 2235 | 2235 | 2235 | 0 |
| 497 | 20240805 | 105500 | 457840320 | 2235 | 2235 | 2235 | 2235 | 9 |
| 498 | 20240805 | 105400 | 457820205 | 2255 | 2255 | 2255 | 2255 | 1300 |
| 499 | 20240805 | 105300 | 454888705 | 2250 | 2245 | 2250 | 2245 | 1500 |
| 500 | 20240805 | 105200 | 451513755 | 2245 | 2245 | 2245 | 2245 | 0 |
| 501 | 20240805 | 105100 | 451513755 | 2245 | 2230 | 2245 | 2230 | 3301 |
| 502 | 20240805 | 105000 | 444103025 | 2230 | 2250 | 2250 | 2230 | 2107 |
| 503 | 20240805 | 104900 | 439383735 | 2245 | 2245 | 2245 | 2245 | 0 |
| 504 | 20240805 | 104800 | 439383735 | 2245 | 2245 | 2245 | 2245 | 3076 |
| 505 | 20240805 | 104700 | 432478115 | 2240 | 2240 | 2240 | 2240 | 0 |
| 506 | 20240805 | 104600 | 432478115 | 2240 | 2240 | 2240 | 2240 | 0 |
| 507 | 20240805 | 104500 | 432478115 | 2240 | 2240 | 2240 | 2240 | 50 |
| 508 | 20240805 | 104400 | 432366115 | 2255 | 2255 | 2255 | 2255 | 4 |
| 509 | 20240805 | 104300 | 432357095 | 2250 | 2250 | 2250 | 2250 | 151 |
| 510 | 20240805 | 104200 | 432017345 | 2255 | 2255 | 2255 | 2255 | 349 |
| 511 | 20240805 | 104100 | 431230350 | 2255 | 2240 | 2255 | 2240 | 2011 |
| 512 | 20240805 | 104000 | 426705850 | 2235 | 2235 | 2235 | 2235 | 0 |
| 513 | 20240805 | 103900 | 426705850 | 2235 | 2235 | 2235 | 2235 | 337 |
| 514 | 20240805 | 103800 | 425952655 | 2240 | 2240 | 2240 | 2240 | 1168 |
| 515 | 20240805 | 103700 | 423336335 | 2230 | 2230 | 2230 | 2230 | 14 |
| 516 | 20240805 | 103600 | 423305115 | 2230 | 2230 | 2230 | 2230 | 1123 |
| 517 | 20240805 | 103500 | 420800825 | 2230 | 2240 | 2240 | 2230 | 77 |
| 518 | 20240805 | 103400 | 420629105 | 2230 | 2230 | 2230 | 2230 | 0 |
| 519 | 20240805 | 103300 | 420629105 | 2230 | 2230 | 2230 | 2230 | 1521 |
| 520 | 20240805 | 103200 | 417237275 | 2235 | 2230 | 2235 | 2230 | 282 |
| 521 | 20240805 | 103100 | 416608410 | 2230 | 2240 | 2240 | 2230 | 502 |
| 522 | 20240805 | 103000 | 415488365 | 2235 | 2235 | 2240 | 2235 | 12 |
| 523 | 20240805 | 102900 | 415461540 | 2235 | 2225 | 2235 | 2225 | 94 |
| 524 | 20240805 | 102800 | 415251950 | 2225 | 2225 | 2225 | 2225 | 0 |
| 525 | 20240805 | 102700 | 415251950 | 2225 | 2235 | 2235 | 2225 | 333 |
| 526 | 20240805 | 102600 | 414507720 | 2235 | 2240 | 2240 | 2220 | 20194 |
| 527 | 20240805 | 102500 | 369501765 | 2240 | 2240 | 2240 | 2240 | 300 |
| 528 | 20240805 | 102400 | 368829765 | 2250 | 2250 | 2250 | 2250 | 44 |
| 529 | 20240805 | 102300 | 368730765 | 2255 | 2255 | 2255 | 2255 | 10 |
| 530 | 20240805 | 102200 | 368708215 | 2260 | 2260 | 2260 | 2230 | 14945 |
| 531 | 20240805 | 102100 | 335174205 | 2260 | 2260 | 2260 | 2255 | 16 |
| 532 | 20240805 | 102000 | 335138100 | 2260 | 2260 | 2260 | 2260 | 1090 |
| 533 | 20240805 | 101900 | 332674700 | 2255 | 2255 | 2255 | 2250 | 61 |
| 534 | 20240805 | 101800 | 332537155 | 2255 | 2255 | 2255 | 2255 | 58 |
| 535 | 20240805 | 101700 | 332406365 | 2255 | 2255 | 2255 | 2250 | 450 |
| 536 | 20240805 | 101600 | 331392865 | 2255 | 2260 | 2260 | 2255 | 2319 |
| 537 | 20240805 | 101500 | 326163020 | 2260 | 2260 | 2260 | 2255 | 137 |
| 538 | 20240805 | 101400 | 325853450 | 2260 | 2260 | 2260 | 2255 | 5096 |
| 539 | 20240805 | 101300 | 314342500 | 2270 | 2265 | 2270 | 2265 | 300 |
| 540 | 20240805 | 101200 | 313662000 | 2260 | 2260 | 2260 | 2260 | 392 |
| 541 | 20240805 | 101100 | 312776080 | 2260 | 2270 | 2270 | 2260 | 612 |
| 542 | 20240805 | 101000 | 311392750 | 2270 | 2270 | 2270 | 2260 | 511 |
| 543 | 20240805 | 100900 | 310237780 | 2270 | 2260 | 2270 | 2260 | 32 |
| 544 | 20240805 | 100800 | 310165440 | 2270 | 2280 | 2280 | 2265 | 2035 |
| 545 | 20240805 | 100700 | 305553765 | 2280 | 2280 | 2280 | 2270 | 20 |
| 546 | 20240805 | 100600 | 305508225 | 2280 | 2270 | 2280 | 2270 | 108 |
| 547 | 20240805 | 100500 | 305262985 | 2280 | 2290 | 2290 | 2275 | 4401 |
| 548 | 20240805 | 100400 | 295250675 | 2275 | 2280 | 2290 | 2275 | 862 |
| 549 | 20240805 | 100300 | 293288535 | 2280 | 2290 | 2290 | 2280 | 101 |
| 550 | 20240805 | 100200 | 293058245 | 2290 | 2280 | 2290 | 2280 | 3024 |
| 551 | 20240805 | 100100 | 286163515 | 2295 | 2285 | 2295 | 2280 | 346 |
| 552 | 20240805 | 100000 | 285374080 | 2285 | 2285 | 2285 | 2285 | 200 |
| 553 | 20240805 | 095900 | 284917080 | 2295 | 2280 | 2295 | 2280 | 563 |
| 554 | 20240805 | 095800 | 283633425 | 2295 | 2300 | 2300 | 2285 | 1109 |
| 555 | 20240805 | 095700 | 281099325 | 2290 | 2290 | 2290 | 2290 | 100 |
| 556 | 20240805 | 095600 | 280870325 | 2300 | 2295 | 2300 | 2285 | 1171 |
| 557 | 20240805 | 095500 | 278184370 | 2285 | 2295 | 2295 | 2285 | 360 |
| 558 | 20240805 | 095400 | 277358670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 559 | 20240805 | 095300 | 277358670 | 2295 | 2295 | 2295 | 2295 | 10 |
| 560 | 20240805 | 095200 | 277335720 | 2295 | 2295 | 2295 | 2280 | 249 |
| 561 | 20240805 | 095100 | 276767205 | 2280 | 2285 | 2285 | 2280 | 1300 |
| 562 | 20240805 | 095000 | 273799800 | 2295 | 2295 | 2295 | 2295 | 0 |
| 563 | 20240805 | 094900 | 273799800 | 2295 | 2295 | 2295 | 2295 | 0 |
| 564 | 20240805 | 094800 | 273799800 | 2295 | 2295 | 2295 | 2295 | 1 |
| 565 | 20240805 | 094700 | 273797505 | 2295 | 2295 | 2295 | 2295 | 1 |
| 566 | 20240805 | 094600 | 273795210 | 2290 | 2295 | 2295 | 2290 | 1333 |
| 567 | 20240805 | 094500 | 270742635 | 2305 | 2305 | 2305 | 2305 | 2 |
| 568 | 20240805 | 094400 | 270738025 | 2305 | 2300 | 2305 | 2300 | 2335 |
| 569 | 20240805 | 094300 | 265367520 | 2300 | 2300 | 2300 | 2300 | 0 |
| 570 | 20240805 | 094200 | 265367520 | 2300 | 2300 | 2300 | 2285 | 504 |
| 571 | 20240805 | 094100 | 264212765 | 2300 | 2285 | 2300 | 2285 | 2600 |
| 572 | 20240805 | 094000 | 258243515 | 2295 | 2295 | 2295 | 2295 | 0 |
| 573 | 20240805 | 093900 | 258243515 | 2295 | 2290 | 2295 | 2285 | 1005 |
| 574 | 20240805 | 093800 | 255947060 | 2300 | 2300 | 2300 | 2300 | 1 |
| 575 | 20240805 | 093700 | 255944760 | 2300 | 2300 | 2300 | 2300 | 5 |
| 576 | 20240805 | 093600 | 255933260 | 2300 | 2300 | 2300 | 2300 | 21 |
| 577 | 20240805 | 093500 | 255884960 | 2300 | 2300 | 2300 | 2300 | 1 |
| 578 | 20240805 | 093400 | 255882660 | 2280 | 2300 | 2300 | 2280 | 277 |
| 579 | 20240805 | 093300 | 255249645 | 2300 | 2300 | 2300 | 2300 | 32 |
| 580 | 20240805 | 093200 | 255176045 | 2280 | 2290 | 2290 | 2280 | 414 |
| 581 | 20240805 | 093100 | 254230415 | 2290 | 2290 | 2290 | 2290 | 20 |
| 582 | 20240805 | 093000 | 254184615 | 2300 | 2300 | 2300 | 2300 | 3519 |
| 583 | 20240805 | 092900 | 246090915 | 2300 | 2295 | 2300 | 2295 | 362 |
| 584 | 20240805 | 092800 | 245260120 | 2275 | 2285 | 2295 | 2275 | 340 |
| 585 | 20240805 | 092700 | 244485020 | 2295 | 2295 | 2295 | 2295 | 32 |
| 586 | 20240805 | 092600 | 244411580 | 2290 | 2275 | 2295 | 2275 | 6413 |
| 587 | 20240805 | 092500 | 229747515 | 2280 | 2275 | 2280 | 2270 | 4599 |
| 588 | 20240805 | 092400 | 219276105 | 2275 | 2270 | 2280 | 2270 | 25 |
| 589 | 20240805 | 092300 | 219219315 | 2280 | 2280 | 2280 | 2270 | 575 |
| 590 | 20240805 | 092200 | 217913355 | 2280 | 2275 | 2280 | 2275 | 3 |
| 591 | 20240805 | 092100 | 217906525 | 2280 | 2280 | 2280 | 2280 | 0 |
| 592 | 20240805 | 092000 | 217906525 | 2280 | 2275 | 2280 | 2265 | 6215 |
| 593 | 20240805 | 091900 | 203800160 | 2290 | 2290 | 2290 | 2275 | 1902 |
| 594 | 20240805 | 091800 | 199472960 | 2280 | 2290 | 2290 | 2280 | 91 |
| 595 | 20240805 | 091700 | 199265370 | 2275 | 2280 | 2280 | 2275 | 550 |
| 596 | 20240805 | 091600 | 198013940 | 2285 | 2280 | 2285 | 2275 | 1762 |
| 597 | 20240805 | 091500 | 194005280 | 2290 | 2280 | 2320 | 2280 | 5048 |
| 598 | 20240805 | 091400 | 182407370 | 2280 | 2265 | 2280 | 2260 | 2125 |
| 599 | 20240805 | 091300 | 177599750 | 2255 | 2290 | 2290 | 2255 | 6861 |
| 600 | 20240805 | 091200 | 162070515 | 2295 | 2290 | 2295 | 2290 | 6282 |
| 601 | 20240805 | 091100 | 147684650 | 2290 | 2290 | 2290 | 2275 | 754 |
| 602 | 20240805 | 091000 | 145967190 | 2290 | 2265 | 2290 | 2250 | 17405 |
| 603 | 20240805 | 090900 | 106447025 | 2255 | 2280 | 2280 | 2250 | 6255 |
| 604 | 20240805 | 090800 | 92313610 | 2280 | 2275 | 2280 | 2270 | 1271 |
| 605 | 20240805 | 090700 | 89427970 | 2275 | 2270 | 2285 | 2270 | 1691 |
| 606 | 20240805 | 090600 | 85584685 | 2285 | 2280 | 2285 | 2270 | 8425 |
| 607 | 20240805 | 090500 | 66400585 | 2275 | 2295 | 2295 | 2275 | 10805 |
| 608 | 20240805 | 090400 | 41770065 | 2300 | 2305 | 2305 | 2300 | 2775 |
| 609 | 20240805 | 090300 | 35383545 | 2315 | 2315 | 2320 | 2310 | 1921 |
| 610 | 20240805 | 090200 | 30938710 | 2320 | 2320 | 2320 | 2315 | 373 |
| 611 | 20240805 | 090100 | 30075190 | 2325 | 2340 | 2340 | 2325 | 3117 |
| 612 | 20240805 | 090000 | 22819685 | 2360 | 2360 | 2360 | 2345 | 9701 |