30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 191000 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 11595 |
| 3 | 20240805 | 190900 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 4 | 20240805 | 190800 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 5 | 20240805 | 190700 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 6 | 20240805 | 190600 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 7 | 20240805 | 190500 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 8 | 20240805 | 190400 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 9 | 20240805 | 190300 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 10 | 20240805 | 190200 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 11 | 20240805 | 190100 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 12 | 20240805 | 190000 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 13 | 20240805 | 185900 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 14 | 20240805 | 185800 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 15 | 20240805 | 185700 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 16 | 20240805 | 185600 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 17 | 20240805 | 185500 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 18 | 20240805 | 185400 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 19 | 20240805 | 185300 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 20 | 20240805 | 185200 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 21 | 20240805 | 185100 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 22 | 20240805 | 185000 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 23 | 20240805 | 184900 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 24 | 20240805 | 184800 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 25 | 20240805 | 184700 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 26 | 20240805 | 184600 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 27 | 20240805 | 184500 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 28 | 20240805 | 184400 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 29 | 20240805 | 184300 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 30 | 20240805 | 184200 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 31 | 20240805 | 184100 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 32 | 20240805 | 184000 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 11595 |
| 33 | 20240805 | 183900 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 34 | 20240805 | 183800 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 35 | 20240805 | 183700 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 36 | 20240805 | 183600 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 37 | 20240805 | 183500 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 38 | 20240805 | 183400 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 39 | 20240805 | 183300 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 40 | 20240805 | 183200 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 41 | 20240805 | 183100 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 42 | 20240805 | 183000 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 43 | 20240805 | 182900 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 44 | 20240805 | 182800 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 45 | 20240805 | 182700 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 46 | 20240805 | 182600 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 47 | 20240805 | 182500 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 48 | 20240805 | 182400 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 49 | 20240805 | 182300 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 50 | 20240805 | 182200 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 51 | 20240805 | 182100 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 52 | 20240805 | 182000 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 53 | 20240805 | 181900 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 54 | 20240805 | 181800 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 55 | 20240805 | 181700 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 56 | 20240805 | 181600 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 57 | 20240805 | 181500 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 58 | 20240805 | 181400 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 59 | 20240805 | 181300 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 60 | 20240805 | 181200 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 61 | 20240805 | 181100 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 62 | 20240805 | 181000 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 11595 |
| 63 | 20240805 | 180900 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 64 | 20240805 | 180800 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 65 | 20240805 | 180700 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 66 | 20240805 | 180600 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 67 | 20240805 | 180500 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 68 | 20240805 | 180400 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 69 | 20240805 | 180300 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 70 | 20240805 | 180200 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 71 | 20240805 | 180100 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 72 | 20240805 | 180000 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 73 | 20240805 | 175900 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 74 | 20240805 | 175800 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 75 | 20240805 | 175700 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 76 | 20240805 | 175600 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 77 | 20240805 | 175500 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 78 | 20240805 | 175400 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 79 | 20240805 | 175300 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 80 | 20240805 | 175200 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 81 | 20240805 | 175100 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 82 | 20240805 | 175000 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 83 | 20240805 | 174900 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 84 | 20240805 | 174800 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 85 | 20240805 | 174700 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 86 | 20240805 | 174600 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 87 | 20240805 | 174500 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 88 | 20240805 | 174400 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 89 | 20240805 | 174300 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 90 | 20240805 | 174200 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 91 | 20240805 | 174100 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 92 | 20240805 | 174000 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 11595 |
| 93 | 20240805 | 173900 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 94 | 20240805 | 173800 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 95 | 20240805 | 173700 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 96 | 20240805 | 173600 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 97 | 20240805 | 173500 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 98 | 20240805 | 173400 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 99 | 20240805 | 173300 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 100 | 20240805 | 173200 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 101 | 20240805 | 173100 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 102 | 20240805 | 173000 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 103 | 20240805 | 172900 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 104 | 20240805 | 172800 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 105 | 20240805 | 172700 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 106 | 20240805 | 172600 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 107 | 20240805 | 172500 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 108 | 20240805 | 172400 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 109 | 20240805 | 172300 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 110 | 20240805 | 172200 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 111 | 20240805 | 172100 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 112 | 20240805 | 172000 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 113 | 20240805 | 171900 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 114 | 20240805 | 171800 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 115 | 20240805 | 171700 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 116 | 20240805 | 171600 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 117 | 20240805 | 171500 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 118 | 20240805 | 171400 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 119 | 20240805 | 171300 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 120 | 20240805 | 171200 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 121 | 20240805 | 171100 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 122 | 20240805 | 171000 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 11595 |
| 123 | 20240805 | 170900 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 124 | 20240805 | 170800 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 125 | 20240805 | 170700 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 126 | 20240805 | 170600 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 127 | 20240805 | 170500 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 128 | 20240805 | 170400 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 129 | 20240805 | 170300 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 130 | 20240805 | 170200 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 131 | 20240805 | 170100 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 132 | 20240805 | 170000 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 133 | 20240805 | 165900 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 134 | 20240805 | 165800 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 135 | 20240805 | 165700 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 136 | 20240805 | 165600 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 137 | 20240805 | 165500 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 138 | 20240805 | 165400 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 139 | 20240805 | 165300 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 140 | 20240805 | 165200 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 141 | 20240805 | 165100 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 142 | 20240805 | 165000 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 143 | 20240805 | 164900 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 144 | 20240805 | 164800 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 145 | 20240805 | 164700 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 146 | 20240805 | 164600 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 147 | 20240805 | 164500 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 148 | 20240805 | 164400 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 149 | 20240805 | 164300 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 150 | 20240805 | 164200 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 151 | 20240805 | 164100 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 152 | 20240805 | 164000 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 11595 |
| 153 | 20240805 | 163900 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 154 | 20240805 | 163800 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 155 | 20240805 | 163700 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 156 | 20240805 | 163600 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 157 | 20240805 | 163500 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 158 | 20240805 | 163400 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 159 | 20240805 | 163300 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 160 | 20240805 | 163200 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 161 | 20240805 | 163100 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 162 | 20240805 | 163000 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 163 | 20240805 | 162900 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 164 | 20240805 | 162800 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 165 | 20240805 | 162700 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 166 | 20240805 | 162600 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 167 | 20240805 | 162500 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 168 | 20240805 | 162400 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 169 | 20240805 | 162300 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 170 | 20240805 | 162200 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 171 | 20240805 | 162100 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 172 | 20240805 | 162000 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 173 | 20240805 | 161900 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 174 | 20240805 | 161800 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 175 | 20240805 | 161700 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 176 | 20240805 | 161600 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 177 | 20240805 | 161500 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 178 | 20240805 | 161400 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 179 | 20240805 | 161300 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 180 | 20240805 | 161200 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 181 | 20240805 | 161100 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 182 | 20240805 | 161000 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 11595 |
| 183 | 20240805 | 160900 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 184 | 20240805 | 160800 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 185 | 20240805 | 160700 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 186 | 20240805 | 160600 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 187 | 20240805 | 160500 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 188 | 20240805 | 160400 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 189 | 20240805 | 160300 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 190 | 20240805 | 160200 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 191 | 20240805 | 160100 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 192 | 20240805 | 160000 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 193 | 20240805 | 155900 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 194 | 20240805 | 155800 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 195 | 20240805 | 155700 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 196 | 20240805 | 155600 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 197 | 20240805 | 155500 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 198 | 20240805 | 155400 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 199 | 20240805 | 155300 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 200 | 20240805 | 155200 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 201 | 20240805 | 155100 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 202 | 20240805 | 155000 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 203 | 20240805 | 154900 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 204 | 20240805 | 154800 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 205 | 20240805 | 154700 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 206 | 20240805 | 154600 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 207 | 20240805 | 154500 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 208 | 20240805 | 154400 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 209 | 20240805 | 154300 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 210 | 20240805 | 154200 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 211 | 20240805 | 154100 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 212 | 20240805 | 154000 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 11595 |
| 213 | 20240805 | 153900 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 214 | 20240805 | 153800 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 215 | 20240805 | 153700 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 216 | 20240805 | 153600 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 217 | 20240805 | 153500 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 218 | 20240805 | 153400 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 219 | 20240805 | 153300 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 220 | 20240805 | 153200 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 221 | 20240805 | 153100 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 0 |
| 222 | 20240805 | 153000 | 1462798004 | 1461 | 1461 | 1461 | 1461 | 11595 |
| 223 | 20240805 | 152900 | 1445857709 | 1468 | 1468 | 1468 | 1468 | 0 |
| 224 | 20240805 | 152800 | 1445857709 | 1468 | 1468 | 1468 | 1468 | 0 |
| 225 | 20240805 | 152700 | 1445857709 | 1468 | 1468 | 1468 | 1468 | 0 |
| 226 | 20240805 | 152600 | 1445857709 | 1468 | 1468 | 1468 | 1468 | 0 |
| 227 | 20240805 | 152500 | 1445857709 | 1468 | 1468 | 1468 | 1468 | 0 |
| 228 | 20240805 | 152400 | 1445857709 | 1468 | 1468 | 1468 | 1468 | 0 |
| 229 | 20240805 | 152300 | 1445857709 | 1468 | 1468 | 1468 | 1468 | 0 |
| 230 | 20240805 | 152200 | 1445857709 | 1468 | 1468 | 1468 | 1468 | 0 |
| 231 | 20240805 | 152100 | 1445857709 | 1468 | 1468 | 1468 | 1468 | 0 |
| 232 | 20240805 | 152000 | 1445857709 | 1468 | 1468 | 1468 | 1468 | 0 |
| 233 | 20240805 | 151900 | 1445857709 | 1468 | 1485 | 1485 | 1468 | 3662 |
| 234 | 20240805 | 151800 | 1440464597 | 1483 | 1466 | 1485 | 1462 | 7075 |
| 235 | 20240805 | 151700 | 1430075655 | 1462 | 1460 | 1462 | 1460 | 3262 |
| 236 | 20240805 | 151600 | 1425311631 | 1460 | 1440 | 1462 | 1432 | 9039 |
| 237 | 20240805 | 151500 | 1412227978 | 1440 | 1424 | 1440 | 1380 | 14833 |
| 238 | 20240805 | 151400 | 1391166378 | 1424 | 1385 | 1425 | 1375 | 4568 |
| 239 | 20240805 | 151300 | 1384771836 | 1370 | 1391 | 1427 | 1370 | 9083 |
| 240 | 20240805 | 151200 | 1372283466 | 1434 | 1403 | 1440 | 1390 | 10110 |
| 241 | 20240805 | 151100 | 1358140698 | 1439 | 1418 | 1442 | 1390 | 12438 |
| 242 | 20240805 | 151000 | 1340648273 | 1418 | 1435 | 1452 | 1418 | 398 |
| 243 | 20240805 | 150900 | 1340080637 | 1455 | 1457 | 1457 | 1435 | 3381 |
| 244 | 20240805 | 150800 | 1335218129 | 1457 | 1435 | 1469 | 1435 | 1444 |
| 245 | 20240805 | 150700 | 1333125105 | 1438 | 1440 | 1470 | 1435 | 4120 |
| 246 | 20240805 | 150600 | 1327185581 | 1440 | 1478 | 1478 | 1440 | 7415 |
| 247 | 20240805 | 150500 | 1316411479 | 1478 | 1457 | 1480 | 1453 | 2813 |
| 248 | 20240805 | 150400 | 1312308729 | 1483 | 1486 | 1486 | 1457 | 2082 |
| 249 | 20240805 | 150300 | 1309273724 | 1488 | 1490 | 1490 | 1456 | 11223 |
| 250 | 20240805 | 150200 | 1292590569 | 1491 | 1453 | 1492 | 1450 | 3142 |
| 251 | 20240805 | 150100 | 1288011896 | 1453 | 1436 | 1453 | 1420 | 27117 |
| 252 | 20240805 | 150000 | 1249076704 | 1415 | 1386 | 1415 | 1386 | 4683 |
| 253 | 20240805 | 145900 | 1242566113 | 1386 | 1420 | 1420 | 1380 | 7433 |
| 254 | 20240805 | 145800 | 1232247508 | 1420 | 1434 | 1440 | 1420 | 9282 |
| 255 | 20240805 | 145700 | 1218978292 | 1428 | 1427 | 1428 | 1420 | 6158 |
| 256 | 20240805 | 145600 | 1210189721 | 1381 | 1428 | 1428 | 1381 | 5195 |
| 257 | 20240805 | 145500 | 1202772859 | 1365 | 1365 | 1365 | 1365 | 0 |
| 258 | 20240805 | 145400 | 1202772859 | 1365 | 1402 | 1403 | 1365 | 22739 |
| 259 | 20240805 | 145300 | 1170945726 | 1402 | 1418 | 1429 | 1401 | 6775 |
| 260 | 20240805 | 145200 | 1161425878 | 1429 | 1439 | 1450 | 1429 | 5020 |
| 261 | 20240805 | 145100 | 1154210574 | 1439 | 1440 | 1455 | 1439 | 13168 |
| 262 | 20240805 | 145000 | 1135173688 | 1449 | 1438 | 1449 | 1438 | 10203 |
| 263 | 20240805 | 144900 | 1120492461 | 1430 | 1462 | 1490 | 1400 | 13302 |
| 264 | 20240805 | 144800 | 1101299195 | 1456 | 1463 | 1463 | 1456 | 1477 |
| 265 | 20240805 | 144700 | 1099141456 | 1463 | 1473 | 1473 | 1462 | 11379 |
| 266 | 20240805 | 144600 | 1082448230 | 1473 | 1482 | 1482 | 1473 | 1854 |
| 267 | 20240805 | 144500 | 1079705002 | 1482 | 1471 | 1482 | 1471 | 11225 |
| 268 | 20240805 | 144400 | 1063075897 | 1480 | 1480 | 1480 | 1471 | 1015 |
| 269 | 20240805 | 144300 | 1061581590 | 1480 | 1486 | 1486 | 1480 | 4252 |
| 270 | 20240805 | 144200 | 1055281014 | 1494 | 1494 | 1494 | 1494 | 0 |
| 271 | 20240805 | 144100 | 1055281014 | 1494 | 1500 | 1500 | 1486 | 72 |
| 272 | 20240805 | 144000 | 1055173829 | 1500 | 1493 | 1505 | 1485 | 7634 |
| 273 | 20240805 | 143900 | 1043797448 | 1493 | 1506 | 1506 | 1493 | 2167 |
| 274 | 20240805 | 143800 | 1040541119 | 1506 | 1504 | 1506 | 1504 | 2646 |
| 275 | 20240805 | 143700 | 1036558067 | 1505 | 1505 | 1505 | 1493 | 308 |
| 276 | 20240805 | 143600 | 1036094605 | 1506 | 1506 | 1506 | 1506 | 100 |
| 277 | 20240805 | 143500 | 1035944005 | 1506 | 1500 | 1506 | 1499 | 2685 |
| 278 | 20240805 | 143400 | 1031917228 | 1509 | 1509 | 1509 | 1509 | 1563 |
| 279 | 20240805 | 143300 | 1029558661 | 1509 | 1509 | 1509 | 1500 | 1605 |
| 280 | 20240805 | 143200 | 1027136923 | 1509 | 1500 | 1510 | 1500 | 2185 |
| 281 | 20240805 | 143100 | 1023855055 | 1499 | 1499 | 1499 | 1499 | 1145 |
| 282 | 20240805 | 143000 | 1022138700 | 1490 | 1489 | 1499 | 1489 | 2192 |
| 283 | 20240805 | 142900 | 1018874442 | 1489 | 1510 | 1510 | 1489 | 1984 |
| 284 | 20240805 | 142800 | 1015901373 | 1510 | 1501 | 1510 | 1500 | 1826 |
| 285 | 20240805 | 142700 | 1013161089 | 1510 | 1509 | 1510 | 1500 | 30288 |
| 286 | 20240805 | 142600 | 967711770 | 1509 | 1510 | 1510 | 1508 | 17677 |
| 287 | 20240805 | 142500 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 288 | 20240805 | 142400 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 289 | 20240805 | 142300 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 290 | 20240805 | 142200 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 291 | 20240805 | 142100 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 292 | 20240805 | 142000 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 293 | 20240805 | 141900 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 294 | 20240805 | 141800 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 295 | 20240805 | 141700 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 296 | 20240805 | 141600 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 297 | 20240805 | 141500 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 298 | 20240805 | 141400 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 299 | 20240805 | 141300 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 300 | 20240805 | 141200 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 301 | 20240805 | 141100 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 302 | 20240805 | 141000 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 303 | 20240805 | 140900 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 304 | 20240805 | 140800 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 305 | 20240805 | 140700 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 306 | 20240805 | 140600 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 307 | 20240805 | 140500 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 308 | 20240805 | 140400 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 309 | 20240805 | 140300 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 310 | 20240805 | 140200 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 311 | 20240805 | 140100 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 312 | 20240805 | 140000 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 313 | 20240805 | 135900 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 314 | 20240805 | 135800 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 315 | 20240805 | 135700 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 316 | 20240805 | 135600 | 941022023 | 1523 | 1523 | 1523 | 1523 | 0 |
| 317 | 20240805 | 135500 | 941022023 | 1523 | 1525 | 1528 | 1523 | 115 |
| 318 | 20240805 | 135400 | 940846669 | 1529 | 1519 | 1529 | 1519 | 3 |
| 319 | 20240805 | 135300 | 940842095 | 1529 | 1521 | 1529 | 1521 | 3 |
| 320 | 20240805 | 135200 | 940837524 | 1532 | 1517 | 1532 | 1513 | 6298 |
| 321 | 20240805 | 135100 | 931297833 | 1534 | 1529 | 1534 | 1529 | 5135 |
| 322 | 20240805 | 135000 | 923445256 | 1530 | 1530 | 1530 | 1530 | 1 |
| 323 | 20240805 | 134900 | 923443726 | 1529 | 1521 | 1529 | 1513 | 1032 |
| 324 | 20240805 | 134800 | 921874638 | 1529 | 1530 | 1530 | 1513 | 502 |
| 325 | 20240805 | 134700 | 921115079 | 1527 | 1527 | 1527 | 1527 | 0 |
| 326 | 20240805 | 134600 | 921115079 | 1527 | 1512 | 1534 | 1511 | 298 |
| 327 | 20240805 | 134500 | 920664584 | 1535 | 1521 | 1535 | 1510 | 6660 |
| 328 | 20240805 | 134400 | 910559322 | 1527 | 1527 | 1529 | 1527 | 7 |
| 329 | 20240805 | 134300 | 910548631 | 1530 | 1530 | 1530 | 1530 | 302 |
| 330 | 20240805 | 134200 | 910086571 | 1530 | 1530 | 1530 | 1530 | 0 |
| 331 | 20240805 | 134100 | 910086571 | 1530 | 1522 | 1530 | 1521 | 430 |
| 332 | 20240805 | 134000 | 909431245 | 1530 | 1529 | 1530 | 1529 | 4768 |
| 333 | 20240805 | 133900 | 902136356 | 1530 | 1531 | 1536 | 1523 | 5003 |
| 334 | 20240805 | 133800 | 894508450 | 1536 | 1529 | 1536 | 1526 | 2331 |
| 335 | 20240805 | 133700 | 890936877 | 1536 | 1534 | 1536 | 1534 | 2110 |
| 336 | 20240805 | 133600 | 887697191 | 1530 | 1530 | 1530 | 1530 | 345 |
| 337 | 20240805 | 133500 | 887169341 | 1529 | 1536 | 1536 | 1529 | 1597 |
| 338 | 20240805 | 133400 | 884726234 | 1536 | 1531 | 1536 | 1530 | 403 |
| 339 | 20240805 | 133300 | 884109631 | 1536 | 1537 | 1539 | 1536 | 9028 |
| 340 | 20240805 | 133200 | 870230463 | 1536 | 1536 | 1536 | 1536 | 364 |
| 341 | 20240805 | 133100 | 869671359 | 1531 | 1531 | 1531 | 1531 | 0 |
| 342 | 20240805 | 133000 | 869671359 | 1531 | 1530 | 1531 | 1530 | 315 |
| 343 | 20240805 | 132900 | 869189405 | 1530 | 1530 | 1530 | 1530 | 273 |
| 344 | 20240805 | 132800 | 868771715 | 1531 | 1525 | 1531 | 1525 | 203 |
| 345 | 20240805 | 132700 | 868462134 | 1531 | 1531 | 1531 | 1531 | 31 |
| 346 | 20240805 | 132600 | 868414673 | 1531 | 1530 | 1531 | 1530 | 2000 |
| 347 | 20240805 | 132500 | 865353052 | 1531 | 1526 | 1531 | 1526 | 29 |
| 348 | 20240805 | 132400 | 865308788 | 1538 | 1538 | 1538 | 1538 | 0 |
| 349 | 20240805 | 132300 | 865308788 | 1538 | 1538 | 1538 | 1538 | 0 |
| 350 | 20240805 | 132200 | 865308788 | 1538 | 1525 | 1539 | 1524 | 78 |
| 351 | 20240805 | 132100 | 865188966 | 1540 | 1528 | 1540 | 1523 | 12428 |
| 352 | 20240805 | 132000 | 846224939 | 1528 | 1529 | 1529 | 1528 | 1866 |
| 353 | 20240805 | 131900 | 843372725 | 1534 | 1529 | 1536 | 1529 | 3083 |
| 354 | 20240805 | 131800 | 838657522 | 1527 | 1540 | 1540 | 1527 | 1629 |
| 355 | 20240805 | 131700 | 836167283 | 1540 | 1541 | 1544 | 1527 | 6148 |
| 356 | 20240805 | 131600 | 826743901 | 1541 | 1545 | 1545 | 1537 | 185 |
| 357 | 20240805 | 131500 | 826459149 | 1537 | 1542 | 1543 | 1537 | 2360 |
| 358 | 20240805 | 131400 | 822825495 | 1540 | 1541 | 1541 | 1540 | 561 |
| 359 | 20240805 | 131300 | 821960995 | 1537 | 1538 | 1538 | 1537 | 220 |
| 360 | 20240805 | 131200 | 821622850 | 1537 | 1537 | 1537 | 1537 | 1 |
| 361 | 20240805 | 131100 | 821621313 | 1543 | 1543 | 1543 | 1543 | 1 |
| 362 | 20240805 | 131000 | 821619770 | 1536 | 1544 | 1544 | 1536 | 743 |
| 363 | 20240805 | 130900 | 820476821 | 1544 | 1544 | 1544 | 1544 | 0 |
| 364 | 20240805 | 130800 | 820476821 | 1544 | 1546 | 1546 | 1544 | 192 |
| 365 | 20240805 | 130700 | 820180003 | 1546 | 1546 | 1546 | 1546 | 2 |
| 366 | 20240805 | 130600 | 820176911 | 1537 | 1546 | 1546 | 1537 | 4045 |
| 367 | 20240805 | 130500 | 813958396 | 1536 | 1539 | 1541 | 1536 | 1448 |
| 368 | 20240805 | 130400 | 811732411 | 1537 | 1536 | 1537 | 1534 | 3979 |
| 369 | 20240805 | 130300 | 805623993 | 1538 | 1541 | 1541 | 1538 | 2179 |
| 370 | 20240805 | 130200 | 802268512 | 1540 | 1543 | 1543 | 1540 | 6029 |
| 371 | 20240805 | 130100 | 792979827 | 1543 | 1544 | 1550 | 1543 | 5069 |
| 372 | 20240805 | 130000 | 785155401 | 1544 | 1544 | 1544 | 1544 | 5 |
| 373 | 20240805 | 125900 | 785147681 | 1544 | 1546 | 1546 | 1544 | 6831 |
| 374 | 20240805 | 125800 | 774599597 | 1553 | 1553 | 1553 | 1553 | 0 |
| 375 | 20240805 | 125700 | 774599597 | 1553 | 1546 | 1553 | 1546 | 3959 |
| 376 | 20240805 | 125600 | 768465380 | 1545 | 1545 | 1545 | 1545 | 0 |
| 377 | 20240805 | 125500 | 768465380 | 1545 | 1545 | 1545 | 1545 | 1 |
| 378 | 20240805 | 125400 | 768463835 | 1544 | 1551 | 1551 | 1544 | 10468 |
| 379 | 20240805 | 125300 | 752250350 | 1554 | 1554 | 1554 | 1554 | 1 |
| 380 | 20240805 | 125200 | 752248796 | 1551 | 1551 | 1551 | 1551 | 67 |
| 381 | 20240805 | 125100 | 752144879 | 1551 | 1551 | 1552 | 1550 | 4315 |
| 382 | 20240805 | 125000 | 745454844 | 1557 | 1553 | 1557 | 1553 | 881 |
| 383 | 20240805 | 124900 | 744084325 | 1551 | 1551 | 1551 | 1551 | 6000 |
| 384 | 20240805 | 124800 | 734778325 | 1551 | 1552 | 1552 | 1551 | 771 |
| 385 | 20240805 | 124700 | 733582354 | 1551 | 1551 | 1551 | 1551 | 200 |
| 386 | 20240805 | 124600 | 733272154 | 1551 | 1552 | 1555 | 1551 | 251 |
| 387 | 20240805 | 124500 | 732882197 | 1552 | 1552 | 1552 | 1552 | 1322 |
| 388 | 20240805 | 124400 | 730830453 | 1553 | 1553 | 1553 | 1553 | 509 |
| 389 | 20240805 | 124300 | 730039976 | 1556 | 1558 | 1558 | 1556 | 372 |
| 390 | 20240805 | 124200 | 729461126 | 1556 | 1556 | 1556 | 1556 | 81 |
| 391 | 20240805 | 124100 | 729335090 | 1556 | 1554 | 1556 | 1552 | 856 |
| 392 | 20240805 | 124000 | 728005409 | 1553 | 1553 | 1553 | 1553 | 0 |
| 393 | 20240805 | 123900 | 728005409 | 1553 | 1555 | 1555 | 1553 | 3446 |
| 394 | 20240805 | 123800 | 722652509 | 1555 | 1555 | 1555 | 1554 | 2148 |
| 395 | 20240805 | 123700 | 719313382 | 1557 | 1555 | 1557 | 1555 | 216 |
| 396 | 20240805 | 123600 | 718977170 | 1555 | 1555 | 1555 | 1555 | 966 |
| 397 | 20240805 | 123500 | 717475040 | 1555 | 1555 | 1555 | 1555 | 0 |
| 398 | 20240805 | 123400 | 717475040 | 1555 | 1555 | 1555 | 1555 | 1964 |
| 399 | 20240805 | 123300 | 714421020 | 1560 | 1560 | 1560 | 1560 | 17 |
| 400 | 20240805 | 123200 | 714394500 | 1554 | 1554 | 1554 | 1554 | 70 |
| 401 | 20240805 | 123100 | 714285720 | 1558 | 1558 | 1558 | 1558 | 0 |
| 402 | 20240805 | 123000 | 714285720 | 1558 | 1562 | 1562 | 1558 | 4 |
| 403 | 20240805 | 122900 | 714279484 | 1562 | 1562 | 1562 | 1562 | 6 |
| 404 | 20240805 | 122800 | 714270112 | 1562 | 1561 | 1562 | 1561 | 2900 |
| 405 | 20240805 | 122700 | 709740313 | 1562 | 1555 | 1562 | 1554 | 160 |
| 406 | 20240805 | 122600 | 709491629 | 1554 | 1560 | 1562 | 1554 | 131 |
| 407 | 20240805 | 122500 | 709287710 | 1562 | 1562 | 1562 | 1562 | 14 |
| 408 | 20240805 | 122400 | 709265842 | 1559 | 1561 | 1561 | 1559 | 3851 |
| 409 | 20240805 | 122300 | 703261039 | 1559 | 1559 | 1559 | 1559 | 79 |
| 410 | 20240805 | 122200 | 703137878 | 1558 | 1561 | 1563 | 1558 | 5003 |
| 411 | 20240805 | 122100 | 695318498 | 1555 | 1559 | 1559 | 1555 | 2165 |
| 412 | 20240805 | 122000 | 691945968 | 1558 | 1557 | 1558 | 1557 | 470 |
| 413 | 20240805 | 121900 | 691213710 | 1558 | 1558 | 1558 | 1558 | 4 |
| 414 | 20240805 | 121800 | 691207478 | 1556 | 1557 | 1557 | 1555 | 973 |
| 415 | 20240805 | 121700 | 689693480 | 1557 | 1558 | 1558 | 1557 | 212 |
| 416 | 20240805 | 121600 | 689363359 | 1558 | 1558 | 1558 | 1558 | 22 |
| 417 | 20240805 | 121500 | 689329083 | 1558 | 1558 | 1558 | 1558 | 350 |
| 418 | 20240805 | 121400 | 688783783 | 1559 | 1559 | 1559 | 1559 | 2654 |
| 419 | 20240805 | 121300 | 684646197 | 1560 | 1560 | 1560 | 1560 | 201 |
| 420 | 20240805 | 121200 | 684332637 | 1566 | 1566 | 1566 | 1566 | 1 |
| 421 | 20240805 | 121100 | 684331071 | 1567 | 1567 | 1567 | 1567 | 1910 |
| 422 | 20240805 | 121000 | 681338101 | 1566 | 1566 | 1566 | 1566 | 1 |
| 423 | 20240805 | 120900 | 681336535 | 1564 | 1564 | 1564 | 1564 | 7 |
| 424 | 20240805 | 120800 | 681325587 | 1564 | 1564 | 1564 | 1564 | 3 |
| 425 | 20240805 | 120700 | 681320895 | 1557 | 1557 | 1557 | 1557 | 1 |
| 426 | 20240805 | 120600 | 681319338 | 1554 | 1560 | 1560 | 1554 | 470 |
| 427 | 20240805 | 120500 | 680588141 | 1562 | 1560 | 1562 | 1560 | 32 |
| 428 | 20240805 | 120400 | 680538219 | 1561 | 1561 | 1561 | 1561 | 15 |
| 429 | 20240805 | 120300 | 680514804 | 1561 | 1561 | 1561 | 1561 | 3 |
| 430 | 20240805 | 120200 | 680510121 | 1568 | 1568 | 1568 | 1568 | 0 |
| 431 | 20240805 | 120100 | 680510121 | 1568 | 1563 | 1568 | 1563 | 216 |
| 432 | 20240805 | 120000 | 680171997 | 1563 | 1556 | 1563 | 1556 | 5638 |
| 433 | 20240805 | 115900 | 671366017 | 1560 | 1560 | 1560 | 1560 | 2000 |
| 434 | 20240805 | 115800 | 668246017 | 1556 | 1556 | 1556 | 1556 | 0 |
| 435 | 20240805 | 115700 | 668246017 | 1556 | 1556 | 1556 | 1556 | 800 |
| 436 | 20240805 | 115600 | 667001217 | 1556 | 1560 | 1560 | 1556 | 472 |
| 437 | 20240805 | 115500 | 666265685 | 1560 | 1560 | 1560 | 1560 | 94 |
| 438 | 20240805 | 115400 | 666119045 | 1560 | 1562 | 1562 | 1560 | 106 |
| 439 | 20240805 | 115300 | 665953485 | 1562 | 1562 | 1562 | 1562 | 921 |
| 440 | 20240805 | 115200 | 664514883 | 1560 | 1560 | 1560 | 1560 | 0 |
| 441 | 20240805 | 115100 | 664514883 | 1560 | 1557 | 1560 | 1557 | 52 |
| 442 | 20240805 | 115000 | 664433914 | 1560 | 1560 | 1560 | 1560 | 0 |
| 443 | 20240805 | 114900 | 664433914 | 1560 | 1561 | 1561 | 1560 | 6 |
| 444 | 20240805 | 114800 | 664424553 | 1564 | 1564 | 1564 | 1564 | 0 |
| 445 | 20240805 | 114700 | 664424553 | 1564 | 1563 | 1564 | 1563 | 2019 |
| 446 | 20240805 | 114600 | 661268746 | 1557 | 1555 | 1557 | 1555 | 235 |
| 447 | 20240805 | 114500 | 660903319 | 1555 | 1557 | 1557 | 1555 | 1692 |
| 448 | 20240805 | 114400 | 658270158 | 1557 | 1563 | 1563 | 1557 | 350 |
| 449 | 20240805 | 114300 | 657725201 | 1560 | 1560 | 1560 | 1560 | 50 |
| 450 | 20240805 | 114200 | 657647201 | 1560 | 1560 | 1560 | 1560 | 0 |
| 451 | 20240805 | 114100 | 657647201 | 1560 | 1560 | 1560 | 1560 | 155 |
| 452 | 20240805 | 114000 | 657405401 | 1555 | 1560 | 1560 | 1554 | 2381 |
| 453 | 20240805 | 113900 | 653703059 | 1563 | 1563 | 1563 | 1563 | 2 |
| 454 | 20240805 | 113800 | 653699933 | 1560 | 1560 | 1560 | 1560 | 1 |
| 455 | 20240805 | 113700 | 653698373 | 1567 | 1567 | 1567 | 1567 | 1111 |
| 456 | 20240805 | 113600 | 651957436 | 1561 | 1561 | 1561 | 1561 | 1546 |
| 457 | 20240805 | 113500 | 649544130 | 1561 | 1563 | 1563 | 1561 | 3176 |
| 458 | 20240805 | 113400 | 644580080 | 1563 | 1565 | 1565 | 1563 | 59 |
| 459 | 20240805 | 113300 | 644487778 | 1567 | 1567 | 1567 | 1565 | 18 |
| 460 | 20240805 | 113200 | 644459590 | 1568 | 1568 | 1568 | 1568 | 2 |
| 461 | 20240805 | 113100 | 644456454 | 1567 | 1567 | 1567 | 1566 | 1585 |
| 462 | 20240805 | 113000 | 641973015 | 1568 | 1568 | 1568 | 1568 | 527 |
| 463 | 20240805 | 112900 | 641146679 | 1571 | 1571 | 1571 | 1571 | 1 |
| 464 | 20240805 | 112800 | 641145108 | 1571 | 1570 | 1571 | 1569 | 137 |
| 465 | 20240805 | 112700 | 640929910 | 1570 | 1568 | 1570 | 1568 | 5849 |
| 466 | 20240805 | 112600 | 631758632 | 1568 | 1568 | 1568 | 1568 | 31 |
| 467 | 20240805 | 112500 | 631710024 | 1569 | 1569 | 1569 | 1569 | 1567 |
| 468 | 20240805 | 112400 | 629251401 | 1569 | 1567 | 1569 | 1567 | 337 |
| 469 | 20240805 | 112300 | 628723009 | 1567 | 1567 | 1567 | 1567 | 30 |
| 470 | 20240805 | 112200 | 628675999 | 1565 | 1563 | 1565 | 1563 | 138 |
| 471 | 20240805 | 112100 | 628460217 | 1563 | 1563 | 1563 | 1563 | 1115 |
| 472 | 20240805 | 112000 | 626717472 | 1558 | 1560 | 1560 | 1557 | 7066 |
| 473 | 20240805 | 111900 | 615708644 | 1557 | 1557 | 1557 | 1557 | 5 |
| 474 | 20240805 | 111800 | 615700859 | 1558 | 1557 | 1558 | 1556 | 581 |
| 475 | 20240805 | 111700 | 614796715 | 1556 | 1558 | 1558 | 1556 | 126 |
| 476 | 20240805 | 111600 | 614600556 | 1558 | 1558 | 1558 | 1558 | 0 |
| 477 | 20240805 | 111500 | 614600556 | 1558 | 1558 | 1558 | 1558 | 0 |
| 478 | 20240805 | 111400 | 614600556 | 1558 | 1557 | 1558 | 1557 | 983 |
| 479 | 20240805 | 111300 | 613069225 | 1559 | 1562 | 1562 | 1550 | 685 |
| 480 | 20240805 | 111200 | 612005385 | 1552 | 1552 | 1552 | 1552 | 1900 |
| 481 | 20240805 | 111100 | 609056585 | 1552 | 1563 | 1566 | 1552 | 2210 |
| 482 | 20240805 | 111000 | 605625019 | 1565 | 1558 | 1565 | 1548 | 13829 |
| 483 | 20240805 | 110900 | 584140158 | 1558 | 1558 | 1558 | 1558 | 0 |
| 484 | 20240805 | 110800 | 584140158 | 1558 | 1563 | 1563 | 1558 | 1568 |
| 485 | 20240805 | 110700 | 581697201 | 1558 | 1558 | 1558 | 1558 | 700 |
| 486 | 20240805 | 110600 | 580606601 | 1570 | 1570 | 1570 | 1570 | 7 |
| 487 | 20240805 | 110500 | 580595611 | 1558 | 1564 | 1564 | 1558 | 561 |
| 488 | 20240805 | 110400 | 579720967 | 1558 | 1558 | 1558 | 1558 | 0 |
| 489 | 20240805 | 110300 | 579720967 | 1558 | 1558 | 1558 | 1558 | 9 |
| 490 | 20240805 | 110200 | 579706945 | 1557 | 1557 | 1557 | 1557 | 0 |
| 491 | 20240805 | 110100 | 579706945 | 1557 | 1557 | 1557 | 1557 | 0 |
| 492 | 20240805 | 110000 | 579706945 | 1557 | 1567 | 1567 | 1557 | 501 |
| 493 | 20240805 | 105900 | 578926708 | 1567 | 1567 | 1567 | 1567 | 9 |
| 494 | 20240805 | 105800 | 578912605 | 1557 | 1575 | 1577 | 1557 | 6511 |
| 495 | 20240805 | 105700 | 568725974 | 1575 | 1575 | 1575 | 1575 | 0 |
| 496 | 20240805 | 105600 | 568725974 | 1575 | 1575 | 1575 | 1570 | 200 |
| 497 | 20240805 | 105500 | 568410979 | 1575 | 1568 | 1576 | 1568 | 1799 |
| 498 | 20240805 | 105400 | 565587007 | 1565 | 1565 | 1565 | 1565 | 1 |
| 499 | 20240805 | 105300 | 565585442 | 1556 | 1561 | 1567 | 1555 | 17529 |
| 500 | 20240805 | 105200 | 538301757 | 1558 | 1563 | 1563 | 1557 | 1087 |
| 501 | 20240805 | 105100 | 536605170 | 1555 | 1560 | 1563 | 1555 | 17814 |
| 502 | 20240805 | 105000 | 508854066 | 1560 | 1561 | 1561 | 1560 | 2727 |
| 503 | 20240805 | 104900 | 504599943 | 1560 | 1560 | 1565 | 1560 | 2325 |
| 504 | 20240805 | 104800 | 500972423 | 1560 | 1570 | 1570 | 1560 | 7452 |
| 505 | 20240805 | 104700 | 489346576 | 1570 | 1570 | 1570 | 1570 | 7 |
| 506 | 20240805 | 104600 | 489335586 | 1568 | 1570 | 1570 | 1568 | 613 |
| 507 | 20240805 | 104500 | 488374202 | 1570 | 1570 | 1570 | 1570 | 4 |
| 508 | 20240805 | 104400 | 488367922 | 1570 | 1570 | 1570 | 1570 | 0 |
| 509 | 20240805 | 104300 | 488367922 | 1570 | 1559 | 1570 | 1559 | 3401 |
| 510 | 20240805 | 104200 | 483028462 | 1572 | 1568 | 1572 | 1557 | 3570 |
| 511 | 20240805 | 104100 | 477447496 | 1571 | 1568 | 1571 | 1568 | 1199 |
| 512 | 20240805 | 104000 | 475567137 | 1568 | 1553 | 1568 | 1541 | 16248 |
| 513 | 20240805 | 103900 | 450359097 | 1552 | 1567 | 1567 | 1551 | 21532 |
| 514 | 20240805 | 103800 | 416776619 | 1569 | 1569 | 1569 | 1569 | 601 |
| 515 | 20240805 | 103700 | 415833650 | 1568 | 1568 | 1568 | 1568 | 300 |
| 516 | 20240805 | 103600 | 415363250 | 1571 | 1568 | 1571 | 1568 | 1700 |
| 517 | 20240805 | 103500 | 412695550 | 1571 | 1569 | 1571 | 1569 | 1900 |
| 518 | 20240805 | 103400 | 409712871 | 1570 | 1570 | 1570 | 1570 | 3369 |
| 519 | 20240805 | 103300 | 404423541 | 1570 | 1570 | 1570 | 1570 | 0 |
| 520 | 20240805 | 103200 | 404423541 | 1570 | 1572 | 1572 | 1570 | 656 |
| 521 | 20240805 | 103100 | 403392331 | 1570 | 1570 | 1570 | 1570 | 122 |
| 522 | 20240805 | 103000 | 403200791 | 1572 | 1571 | 1572 | 1571 | 2 |
| 523 | 20240805 | 102900 | 403197648 | 1571 | 1572 | 1572 | 1571 | 111 |
| 524 | 20240805 | 102800 | 403023166 | 1573 | 1573 | 1573 | 1573 | 666 |
| 525 | 20240805 | 102700 | 401975548 | 1573 | 1573 | 1573 | 1573 | 1 |
| 526 | 20240805 | 102600 | 401973975 | 1575 | 1575 | 1575 | 1575 | 24 |
| 527 | 20240805 | 102500 | 401936175 | 1577 | 1577 | 1577 | 1577 | 70 |
| 528 | 20240805 | 102400 | 401825785 | 1577 | 1576 | 1577 | 1576 | 563 |
| 529 | 20240805 | 102300 | 400937943 | 1578 | 1578 | 1578 | 1578 | 17 |
| 530 | 20240805 | 102200 | 400911117 | 1578 | 1571 | 1578 | 1571 | 402 |
| 531 | 20240805 | 102100 | 400278875 | 1566 | 1566 | 1566 | 1566 | 0 |
| 532 | 20240805 | 102000 | 400278875 | 1566 | 1574 | 1575 | 1566 | 1353 |
| 533 | 20240805 | 101900 | 398153608 | 1570 | 1568 | 1570 | 1567 | 6932 |
| 534 | 20240805 | 101800 | 387288342 | 1568 | 1568 | 1568 | 1568 | 0 |
| 535 | 20240805 | 101700 | 387288342 | 1568 | 1569 | 1569 | 1568 | 1514 |
| 536 | 20240805 | 101600 | 384914333 | 1569 | 1571 | 1578 | 1568 | 3002 |
| 537 | 20240805 | 101500 | 380201548 | 1569 | 1570 | 1570 | 1569 | 4142 |
| 538 | 20240805 | 101400 | 373699750 | 1570 | 1569 | 1570 | 1569 | 2381 |
| 539 | 20240805 | 101300 | 369963611 | 1570 | 1576 | 1576 | 1568 | 5489 |
| 540 | 20240805 | 101200 | 361342457 | 1577 | 1577 | 1577 | 1577 | 16 |
| 541 | 20240805 | 101100 | 361317225 | 1579 | 1579 | 1579 | 1578 | 455 |
| 542 | 20240805 | 101000 | 360598993 | 1582 | 1583 | 1583 | 1580 | 2155 |
| 543 | 20240805 | 100900 | 357193905 | 1580 | 1580 | 1583 | 1580 | 427 |
| 544 | 20240805 | 100800 | 356519155 | 1580 | 1582 | 1582 | 1580 | 1128 |
| 545 | 20240805 | 100700 | 354735421 | 1583 | 1583 | 1583 | 1583 | 21 |
| 546 | 20240805 | 100600 | 354702178 | 1582 | 1584 | 1584 | 1582 | 781 |
| 547 | 20240805 | 100500 | 353465776 | 1585 | 1585 | 1585 | 1585 | 23 |
| 548 | 20240805 | 100400 | 353429321 | 1585 | 1586 | 1586 | 1585 | 2274 |
| 549 | 20240805 | 100300 | 349825019 | 1586 | 1586 | 1586 | 1586 | 3002 |
| 550 | 20240805 | 100200 | 345063847 | 1591 | 1591 | 1591 | 1591 | 4 |
| 551 | 20240805 | 100100 | 345057483 | 1597 | 1597 | 1597 | 1597 | 100 |
| 552 | 20240805 | 100000 | 344897783 | 1597 | 1591 | 1597 | 1591 | 10 |
| 553 | 20240805 | 095900 | 344881819 | 1585 | 1585 | 1585 | 1585 | 1 |
| 554 | 20240805 | 095800 | 344880234 | 1585 | 1587 | 1587 | 1584 | 404 |
| 555 | 20240805 | 095700 | 344239546 | 1587 | 1589 | 1589 | 1587 | 30 |
| 556 | 20240805 | 095600 | 344191928 | 1599 | 1599 | 1599 | 1599 | 6 |
| 557 | 20240805 | 095500 | 344182334 | 1589 | 1589 | 1589 | 1587 | 562 |
| 558 | 20240805 | 095400 | 343290129 | 1600 | 1600 | 1600 | 1596 | 3 |
| 559 | 20240805 | 095300 | 343285333 | 1600 | 1594 | 1605 | 1594 | 808 |
| 560 | 20240805 | 095200 | 341997324 | 1594 | 1588 | 1594 | 1587 | 278 |
| 561 | 20240805 | 095100 | 341555883 | 1588 | 1594 | 1594 | 1588 | 799 |
| 562 | 20240805 | 095000 | 340286663 | 1594 | 1592 | 1594 | 1592 | 722 |
| 563 | 20240805 | 094900 | 339136245 | 1592 | 1592 | 1592 | 1590 | 5061 |
| 564 | 20240805 | 094800 | 331079635 | 1594 | 1588 | 1594 | 1588 | 175 |
| 565 | 20240805 | 094700 | 330801711 | 1591 | 1594 | 1594 | 1591 | 11 |
| 566 | 20240805 | 094600 | 330784180 | 1594 | 1595 | 1595 | 1588 | 1594 |
| 567 | 20240805 | 094500 | 328249187 | 1595 | 1602 | 1602 | 1595 | 142 |
| 568 | 20240805 | 094400 | 328022333 | 1602 | 1605 | 1605 | 1602 | 2020 |
| 569 | 20240805 | 094300 | 324780263 | 1605 | 1600 | 1605 | 1600 | 58 |
| 570 | 20240805 | 094200 | 324687198 | 1596 | 1608 | 1608 | 1596 | 231 |
| 571 | 20240805 | 094100 | 324317857 | 1608 | 1607 | 1608 | 1607 | 20 |
| 572 | 20240805 | 094000 | 324285707 | 1608 | 1609 | 1609 | 1608 | 311 |
| 573 | 20240805 | 093900 | 323785319 | 1609 | 1609 | 1609 | 1609 | 2 |
| 574 | 20240805 | 093800 | 323782101 | 1609 | 1609 | 1609 | 1609 | 20 |
| 575 | 20240805 | 093700 | 323749921 | 1609 | 1607 | 1609 | 1595 | 2022 |
| 576 | 20240805 | 093600 | 320511398 | 1597 | 1605 | 1605 | 1597 | 7376 |
| 577 | 20240805 | 093500 | 308680921 | 1605 | 1605 | 1605 | 1605 | 21 |
| 578 | 20240805 | 093400 | 308647216 | 1604 | 1604 | 1604 | 1604 | 16 |
| 579 | 20240805 | 093300 | 308621552 | 1605 | 1605 | 1605 | 1597 | 1023 |
| 580 | 20240805 | 093200 | 306984609 | 1605 | 1601 | 1605 | 1601 | 419 |
| 581 | 20240805 | 093100 | 306313750 | 1601 | 1601 | 1601 | 1597 | 1389 |
| 582 | 20240805 | 093000 | 304093470 | 1600 | 1607 | 1607 | 1600 | 806 |
| 583 | 20240805 | 092900 | 302803042 | 1607 | 1607 | 1607 | 1607 | 483 |
| 584 | 20240805 | 092800 | 302026861 | 1600 | 1597 | 1607 | 1597 | 10963 |
| 585 | 20240805 | 092700 | 284507710 | 1595 | 1589 | 1595 | 1579 | 5763 |
| 586 | 20240805 | 092600 | 275330218 | 1591 | 1592 | 1592 | 1591 | 42 |
| 587 | 20240805 | 092500 | 275263384 | 1579 | 1579 | 1592 | 1579 | 837 |
| 588 | 20240805 | 092400 | 273941033 | 1593 | 1589 | 1593 | 1589 | 41 |
| 589 | 20240805 | 092300 | 273875725 | 1585 | 1570 | 1586 | 1570 | 1248 |
| 590 | 20240805 | 092200 | 271914884 | 1570 | 1586 | 1589 | 1570 | 3269 |
| 591 | 20240805 | 092100 | 266782134 | 1569 | 1569 | 1597 | 1551 | 9926 |
| 592 | 20240805 | 092000 | 251231349 | 1578 | 1597 | 1600 | 1569 | 10282 |
| 593 | 20240805 | 091900 | 234905984 | 1595 | 1596 | 1600 | 1595 | 3561 |
| 594 | 20240805 | 091800 | 229221587 | 1598 | 1598 | 1600 | 1596 | 7463 |
| 595 | 20240805 | 091700 | 217299497 | 1598 | 1605 | 1605 | 1598 | 2908 |
| 596 | 20240805 | 091600 | 212649140 | 1600 | 1607 | 1607 | 1600 | 2392 |
| 597 | 20240805 | 091500 | 208820535 | 1606 | 1601 | 1606 | 1600 | 2752 |
| 598 | 20240805 | 091400 | 204412909 | 1600 | 1605 | 1605 | 1600 | 2041 |
| 599 | 20240805 | 091300 | 201143809 | 1606 | 1606 | 1606 | 1600 | 5625 |
| 600 | 20240805 | 091200 | 192137832 | 1603 | 1604 | 1607 | 1603 | 997 |
| 601 | 20240805 | 091100 | 190538374 | 1604 | 1607 | 1607 | 1601 | 20034 |
| 602 | 20240805 | 091000 | 158416882 | 1605 | 1607 | 1614 | 1605 | 7153 |
| 603 | 20240805 | 090900 | 146900166 | 1613 | 1613 | 1613 | 1607 | 20470 |
| 604 | 20240805 | 090800 | 113897123 | 1605 | 1606 | 1607 | 1605 | 3593 |
| 605 | 20240805 | 090700 | 108127653 | 1618 | 1618 | 1618 | 1606 | 403 |
| 606 | 20240805 | 090600 | 107480399 | 1606 | 1603 | 1606 | 1603 | 5266 |
| 607 | 20240805 | 090500 | 99038960 | 1603 | 1605 | 1605 | 1602 | 5331 |
| 608 | 20240805 | 090400 | 90489172 | 1603 | 1605 | 1605 | 1603 | 6605 |
| 609 | 20240805 | 090300 | 79900521 | 1621 | 1602 | 1621 | 1602 | 6631 |
| 610 | 20240805 | 090200 | 69273099 | 1602 | 1631 | 1646 | 1602 | 24054 |
| 611 | 20240805 | 090100 | 30467700 | 1648 | 1636 | 1648 | 1622 | 2376 |
| 612 | 20240805 | 090000 | 26590780 | 1640 | 1650 | 1655 | 1640 | 16117 |