30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 191400 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 16340 |
| 3 | 20240802 | 191300 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 4 | 20240802 | 191200 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 5 | 20240802 | 191100 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 6 | 20240802 | 191000 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 7 | 20240802 | 190900 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 8 | 20240802 | 190800 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 9 | 20240802 | 190700 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 10 | 20240802 | 190600 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 11 | 20240802 | 190500 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 12 | 20240802 | 190400 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 13 | 20240802 | 190300 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 14 | 20240802 | 190200 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 15 | 20240802 | 190100 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 16 | 20240802 | 190000 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 17 | 20240802 | 185900 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 18 | 20240802 | 185800 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 19 | 20240802 | 185700 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 20 | 20240802 | 185600 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 21 | 20240802 | 185500 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 22 | 20240802 | 185400 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 23 | 20240802 | 185300 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 24 | 20240802 | 185200 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 25 | 20240802 | 185100 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 26 | 20240802 | 185000 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 27 | 20240802 | 184900 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 28 | 20240802 | 184800 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 29 | 20240802 | 184700 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 30 | 20240802 | 184600 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 31 | 20240802 | 184500 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 32 | 20240802 | 184400 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 16340 |
| 33 | 20240802 | 184300 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 34 | 20240802 | 184200 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 35 | 20240802 | 184100 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 36 | 20240802 | 184000 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 37 | 20240802 | 183900 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 38 | 20240802 | 183800 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 39 | 20240802 | 183700 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 40 | 20240802 | 183600 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 41 | 20240802 | 183500 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 42 | 20240802 | 183400 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 43 | 20240802 | 183300 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 44 | 20240802 | 183200 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 45 | 20240802 | 183100 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 46 | 20240802 | 183000 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 47 | 20240802 | 182900 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 48 | 20240802 | 182800 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 49 | 20240802 | 182700 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 50 | 20240802 | 182600 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 51 | 20240802 | 182500 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 52 | 20240802 | 182400 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 53 | 20240802 | 182300 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 54 | 20240802 | 182200 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 55 | 20240802 | 182100 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 56 | 20240802 | 182000 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 57 | 20240802 | 181900 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 58 | 20240802 | 181800 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 59 | 20240802 | 181700 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 60 | 20240802 | 181600 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 61 | 20240802 | 181500 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 62 | 20240802 | 181400 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 16340 |
| 63 | 20240802 | 181300 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 64 | 20240802 | 181200 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 65 | 20240802 | 181100 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 66 | 20240802 | 181000 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 67 | 20240802 | 180900 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 68 | 20240802 | 180800 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 69 | 20240802 | 180700 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 70 | 20240802 | 180600 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 71 | 20240802 | 180500 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 72 | 20240802 | 180400 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 73 | 20240802 | 180300 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 74 | 20240802 | 180200 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 75 | 20240802 | 180100 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 76 | 20240802 | 180000 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 77 | 20240802 | 175900 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 78 | 20240802 | 175800 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 79 | 20240802 | 175700 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 80 | 20240802 | 175600 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 81 | 20240802 | 175500 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 82 | 20240802 | 175400 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 83 | 20240802 | 175300 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 84 | 20240802 | 175200 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 85 | 20240802 | 175100 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 86 | 20240802 | 175000 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 87 | 20240802 | 174900 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 88 | 20240802 | 174800 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 89 | 20240802 | 174700 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 90 | 20240802 | 174600 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 91 | 20240802 | 174500 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 92 | 20240802 | 174400 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 16340 |
| 93 | 20240802 | 174300 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 94 | 20240802 | 174200 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 95 | 20240802 | 174100 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 96 | 20240802 | 174000 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 97 | 20240802 | 173900 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 98 | 20240802 | 173800 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 99 | 20240802 | 173700 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 100 | 20240802 | 173600 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 101 | 20240802 | 173500 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 102 | 20240802 | 173400 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 103 | 20240802 | 173300 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 104 | 20240802 | 173200 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 105 | 20240802 | 173100 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 106 | 20240802 | 173000 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 107 | 20240802 | 172900 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 108 | 20240802 | 172800 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 109 | 20240802 | 172700 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 110 | 20240802 | 172600 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 111 | 20240802 | 172500 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 112 | 20240802 | 172400 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 113 | 20240802 | 172300 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 114 | 20240802 | 172200 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 115 | 20240802 | 172100 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 116 | 20240802 | 172000 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 117 | 20240802 | 171900 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 118 | 20240802 | 171800 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 119 | 20240802 | 171700 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 120 | 20240802 | 171600 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 121 | 20240802 | 171500 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 122 | 20240802 | 171400 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 16340 |
| 123 | 20240802 | 171300 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 124 | 20240802 | 171200 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 125 | 20240802 | 171100 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 126 | 20240802 | 171000 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 127 | 20240802 | 170900 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 128 | 20240802 | 170800 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 129 | 20240802 | 170700 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 130 | 20240802 | 170600 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 131 | 20240802 | 170500 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 132 | 20240802 | 170400 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 133 | 20240802 | 170300 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 134 | 20240802 | 170200 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 135 | 20240802 | 170100 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 136 | 20240802 | 170000 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 137 | 20240802 | 165900 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 138 | 20240802 | 165800 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 139 | 20240802 | 165700 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 140 | 20240802 | 165600 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 141 | 20240802 | 165500 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 142 | 20240802 | 165400 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 143 | 20240802 | 165300 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 144 | 20240802 | 165200 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 145 | 20240802 | 165100 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 146 | 20240802 | 165000 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 147 | 20240802 | 164900 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 148 | 20240802 | 164800 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 149 | 20240802 | 164700 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 150 | 20240802 | 164600 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 151 | 20240802 | 164500 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 152 | 20240802 | 164400 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 16340 |
| 153 | 20240802 | 164300 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 154 | 20240802 | 164200 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 155 | 20240802 | 164100 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 156 | 20240802 | 164000 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 157 | 20240802 | 163900 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 158 | 20240802 | 163800 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 159 | 20240802 | 163700 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 160 | 20240802 | 163600 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 161 | 20240802 | 163500 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 162 | 20240802 | 163400 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 163 | 20240802 | 163300 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 164 | 20240802 | 163200 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 165 | 20240802 | 163100 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 166 | 20240802 | 163000 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 167 | 20240802 | 162900 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 168 | 20240802 | 162800 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 169 | 20240802 | 162700 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 170 | 20240802 | 162600 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 171 | 20240802 | 162500 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 172 | 20240802 | 162400 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 173 | 20240802 | 162300 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 174 | 20240802 | 162200 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 175 | 20240802 | 162100 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 176 | 20240802 | 162000 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 177 | 20240802 | 161900 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 178 | 20240802 | 161800 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 179 | 20240802 | 161700 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 180 | 20240802 | 161600 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 181 | 20240802 | 161500 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 182 | 20240802 | 161400 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 16340 |
| 183 | 20240802 | 161300 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 184 | 20240802 | 161200 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 185 | 20240802 | 161100 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 186 | 20240802 | 161000 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 187 | 20240802 | 160900 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 188 | 20240802 | 160800 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 189 | 20240802 | 160700 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 190 | 20240802 | 160600 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 191 | 20240802 | 160500 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 192 | 20240802 | 160400 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 193 | 20240802 | 160300 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 194 | 20240802 | 160200 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 195 | 20240802 | 160100 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 196 | 20240802 | 160000 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 197 | 20240802 | 155900 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 198 | 20240802 | 155800 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 199 | 20240802 | 155700 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 200 | 20240802 | 155600 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 201 | 20240802 | 155500 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 202 | 20240802 | 155400 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 203 | 20240802 | 155300 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 204 | 20240802 | 155200 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 205 | 20240802 | 155100 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 206 | 20240802 | 155000 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 207 | 20240802 | 154900 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 208 | 20240802 | 154800 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 209 | 20240802 | 154700 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 210 | 20240802 | 154600 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 211 | 20240802 | 154500 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 212 | 20240802 | 154400 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 16340 |
| 213 | 20240802 | 154300 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 214 | 20240802 | 154200 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 215 | 20240802 | 154100 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 216 | 20240802 | 154000 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 217 | 20240802 | 153900 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 218 | 20240802 | 153800 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 219 | 20240802 | 153700 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 220 | 20240802 | 153600 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 221 | 20240802 | 153500 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 222 | 20240802 | 153400 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 223 | 20240802 | 153300 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 224 | 20240802 | 153200 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 225 | 20240802 | 153100 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 226 | 20240802 | 153000 | 2845034305 | 2190 | 2190 | 2190 | 2190 | 16340 |
| 227 | 20240802 | 152900 | 2809249705 | 2175 | 2175 | 2175 | 2175 | 0 |
| 228 | 20240802 | 152800 | 2809249705 | 2175 | 2175 | 2175 | 2175 | 0 |
| 229 | 20240802 | 152700 | 2809249705 | 2175 | 2175 | 2175 | 2175 | 0 |
| 230 | 20240802 | 152600 | 2809249705 | 2175 | 2175 | 2175 | 2175 | 0 |
| 231 | 20240802 | 152500 | 2809249705 | 2175 | 2175 | 2175 | 2175 | 0 |
| 232 | 20240802 | 152400 | 2809249705 | 2175 | 2175 | 2175 | 2175 | 0 |
| 233 | 20240802 | 152300 | 2809249705 | 2175 | 2175 | 2175 | 2175 | 0 |
| 234 | 20240802 | 152200 | 2809249705 | 2175 | 2175 | 2175 | 2175 | 0 |
| 235 | 20240802 | 152100 | 2809249705 | 2175 | 2175 | 2175 | 2175 | 0 |
| 236 | 20240802 | 152000 | 2809249705 | 2175 | 2175 | 2175 | 2175 | 0 |
| 237 | 20240802 | 151900 | 2809249705 | 2175 | 2180 | 2185 | 2175 | 4049 |
| 238 | 20240802 | 151800 | 2800436040 | 2180 | 2190 | 2190 | 2180 | 1170 |
| 239 | 20240802 | 151700 | 2797878685 | 2185 | 2175 | 2185 | 2175 | 22138 |
| 240 | 20240802 | 151600 | 2749642555 | 2175 | 2170 | 2175 | 2170 | 77 |
| 241 | 20240802 | 151500 | 2749475330 | 2175 | 2170 | 2175 | 2165 | 12591 |
| 242 | 20240802 | 151400 | 2722111670 | 2170 | 2175 | 2175 | 2170 | 1227 |
| 243 | 20240802 | 151300 | 2719449040 | 2170 | 2175 | 2175 | 2170 | 2820 |
| 244 | 20240802 | 151200 | 2713324405 | 2175 | 2175 | 2175 | 2175 | 123 |
| 245 | 20240802 | 151100 | 2713056880 | 2175 | 2170 | 2175 | 2170 | 3600 |
| 246 | 20240802 | 151000 | 2705233925 | 2170 | 2170 | 2170 | 2170 | 1498 |
| 247 | 20240802 | 150900 | 2701983265 | 2170 | 2165 | 2170 | 2165 | 2968 |
| 248 | 20240802 | 150800 | 2695543585 | 2170 | 2170 | 2170 | 2165 | 2309 |
| 249 | 20240802 | 150700 | 2690533205 | 2170 | 2160 | 2170 | 2160 | 1705 |
| 250 | 20240802 | 150600 | 2686841295 | 2165 | 2170 | 2170 | 2160 | 1531 |
| 251 | 20240802 | 150500 | 2683526925 | 2165 | 2170 | 2170 | 2160 | 891 |
| 252 | 20240802 | 150400 | 2681598020 | 2170 | 2170 | 2170 | 2165 | 9458 |
| 253 | 20240802 | 150300 | 2661120215 | 2170 | 2170 | 2170 | 2170 | 2015 |
| 254 | 20240802 | 150200 | 2656747665 | 2170 | 2170 | 2170 | 2170 | 720 |
| 255 | 20240802 | 150100 | 2655185265 | 2170 | 2170 | 2170 | 2165 | 2417 |
| 256 | 20240802 | 150000 | 2649946875 | 2170 | 2175 | 2175 | 2170 | 4580 |
| 257 | 20240802 | 145900 | 2640008235 | 2175 | 2175 | 2175 | 2170 | 978 |
| 258 | 20240802 | 145800 | 2637884665 | 2175 | 2175 | 2175 | 2170 | 2270 |
| 259 | 20240802 | 145700 | 2632951205 | 2175 | 2175 | 2175 | 2175 | 1739 |
| 260 | 20240802 | 145600 | 2629168880 | 2175 | 2170 | 2175 | 2170 | 197 |
| 261 | 20240802 | 145500 | 2628741220 | 2175 | 2175 | 2175 | 2170 | 4532 |
| 262 | 20240802 | 145400 | 2618901620 | 2175 | 2175 | 2175 | 2170 | 119 |
| 263 | 20240802 | 145300 | 2618642805 | 2175 | 2175 | 2175 | 2170 | 334 |
| 264 | 20240802 | 145200 | 2617916375 | 2175 | 2175 | 2175 | 2170 | 708 |
| 265 | 20240802 | 145100 | 2616377995 | 2175 | 2175 | 2175 | 2175 | 770 |
| 266 | 20240802 | 145000 | 2614703245 | 2175 | 2175 | 2175 | 2175 | 645 |
| 267 | 20240802 | 144900 | 2613300370 | 2175 | 2175 | 2175 | 2165 | 777 |
| 268 | 20240802 | 144800 | 2611615985 | 2175 | 2175 | 2175 | 2170 | 1062 |
| 269 | 20240802 | 144700 | 2609306635 | 2165 | 2175 | 2175 | 2165 | 4365 |
| 270 | 20240802 | 144600 | 2599829655 | 2175 | 2175 | 2175 | 2170 | 1521 |
| 271 | 20240802 | 144500 | 2596527785 | 2175 | 2175 | 2175 | 2170 | 923 |
| 272 | 20240802 | 144400 | 2594520835 | 2175 | 2170 | 2175 | 2170 | 126 |
| 273 | 20240802 | 144300 | 2594247215 | 2175 | 2175 | 2175 | 2165 | 5721 |
| 274 | 20240802 | 144200 | 2581843495 | 2175 | 2175 | 2175 | 2170 | 105 |
| 275 | 20240802 | 144100 | 2581615620 | 2175 | 2175 | 2175 | 2165 | 2093 |
| 276 | 20240802 | 144000 | 2577078045 | 2170 | 2170 | 2175 | 2170 | 2522 |
| 277 | 20240802 | 143900 | 2571605300 | 2175 | 2170 | 2175 | 2165 | 1198 |
| 278 | 20240802 | 143800 | 2569006455 | 2170 | 2170 | 2170 | 2170 | 1029 |
| 279 | 20240802 | 143700 | 2566773525 | 2165 | 2170 | 2170 | 2165 | 1733 |
| 280 | 20240802 | 143600 | 2563021510 | 2170 | 2170 | 2170 | 2170 | 115 |
| 281 | 20240802 | 143500 | 2562771960 | 2170 | 2170 | 2170 | 2165 | 530 |
| 282 | 20240802 | 143400 | 2561624390 | 2170 | 2170 | 2170 | 2165 | 3006 |
| 283 | 20240802 | 143300 | 2555105820 | 2165 | 2165 | 2170 | 2165 | 412 |
| 284 | 20240802 | 143200 | 2554213320 | 2165 | 2175 | 2175 | 2165 | 18916 |
| 285 | 20240802 | 143100 | 2513181260 | 2175 | 2175 | 2180 | 2170 | 11246 |
| 286 | 20240802 | 143000 | 2488721160 | 2175 | 2170 | 2175 | 2170 | 5954 |
| 287 | 20240802 | 142900 | 2475771215 | 2175 | 2175 | 2175 | 2170 | 502 |
| 288 | 20240802 | 142800 | 2474679490 | 2175 | 2175 | 2175 | 2170 | 1714 |
| 289 | 20240802 | 142700 | 2470956540 | 2170 | 2175 | 2175 | 2170 | 12015 |
| 290 | 20240802 | 142600 | 2444838430 | 2175 | 2170 | 2175 | 2170 | 18576 |
| 291 | 20240802 | 142500 | 2404456020 | 2165 | 2200 | 2200 | 2150 | 102890 |
| 292 | 20240802 | 142400 | 2181830735 | 2200 | 2220 | 2220 | 2200 | 19942 |
| 293 | 20240802 | 142300 | 2137822545 | 2215 | 2215 | 2215 | 2215 | 1055 |
| 294 | 20240802 | 142200 | 2135485720 | 2215 | 2215 | 2220 | 2215 | 1199 |
| 295 | 20240802 | 142100 | 2132829930 | 2215 | 2215 | 2220 | 2215 | 3721 |
| 296 | 20240802 | 142000 | 2124587910 | 2215 | 2225 | 2225 | 2215 | 12696 |
| 297 | 20240802 | 141900 | 2096397385 | 2225 | 2220 | 2225 | 2220 | 3135 |
| 298 | 20240802 | 141800 | 2089437155 | 2225 | 2220 | 2225 | 2215 | 1007 |
| 299 | 20240802 | 141700 | 2087199090 | 2215 | 2225 | 2225 | 2215 | 44 |
| 300 | 20240802 | 141600 | 2087101465 | 2215 | 2220 | 2225 | 2215 | 105 |
| 301 | 20240802 | 141500 | 2086868370 | 2220 | 2220 | 2220 | 2220 | 3049 |
| 302 | 20240802 | 141400 | 2080099590 | 2220 | 2225 | 2225 | 2220 | 296 |
| 303 | 20240802 | 141300 | 2079442450 | 2220 | 2210 | 2225 | 2210 | 19363 |
| 304 | 20240802 | 141200 | 2036486640 | 2210 | 2210 | 2220 | 2210 | 4426 |
| 305 | 20240802 | 141100 | 2026690145 | 2210 | 2205 | 2210 | 2200 | 7837 |
| 306 | 20240802 | 141000 | 2009392120 | 2210 | 2210 | 2220 | 2210 | 1005 |
| 307 | 20240802 | 140900 | 2007169355 | 2215 | 2220 | 2220 | 2215 | 1069 |
| 308 | 20240802 | 140800 | 2004799845 | 2220 | 2220 | 2225 | 2210 | 4030 |
| 309 | 20240802 | 140700 | 1995851530 | 2220 | 2235 | 2245 | 2195 | 236624 |
| 310 | 20240802 | 140600 | 1474115480 | 2235 | 2235 | 2245 | 2235 | 9060 |
| 311 | 20240802 | 140500 | 1453865870 | 2245 | 2245 | 2245 | 2245 | 2 |
| 312 | 20240802 | 140400 | 1453861380 | 2240 | 2240 | 2240 | 2235 | 848 |
| 313 | 20240802 | 140300 | 1451964965 | 2240 | 2240 | 2240 | 2240 | 866 |
| 314 | 20240802 | 140200 | 1450025125 | 2240 | 2240 | 2245 | 2240 | 1251 |
| 315 | 20240802 | 140100 | 1447222880 | 2245 | 2245 | 2245 | 2245 | 22 |
| 316 | 20240802 | 140000 | 1447173490 | 2245 | 2245 | 2245 | 2245 | 30 |
| 317 | 20240802 | 135900 | 1447106140 | 2245 | 2240 | 2245 | 2240 | 963 |
| 318 | 20240802 | 135800 | 1444949015 | 2245 | 2245 | 2245 | 2240 | 318 |
| 319 | 20240802 | 135700 | 1444236680 | 2240 | 2240 | 2240 | 2240 | 442 |
| 320 | 20240802 | 135600 | 1443246600 | 2240 | 2235 | 2240 | 2235 | 115 |
| 321 | 20240802 | 135500 | 1442989560 | 2240 | 2240 | 2240 | 2240 | 1550 |
| 322 | 20240802 | 135400 | 1439517560 | 2245 | 2240 | 2245 | 2240 | 6 |
| 323 | 20240802 | 135300 | 1439504105 | 2240 | 2240 | 2240 | 2240 | 1474 |
| 324 | 20240802 | 135200 | 1436202345 | 2240 | 2240 | 2240 | 2240 | 485 |
| 325 | 20240802 | 135100 | 1435115945 | 2240 | 2240 | 2240 | 2235 | 822 |
| 326 | 20240802 | 135000 | 1433277450 | 2240 | 2235 | 2240 | 2230 | 5838 |
| 327 | 20240802 | 134900 | 1420257315 | 2230 | 2240 | 2245 | 2230 | 6100 |
| 328 | 20240802 | 134800 | 1406615760 | 2240 | 2240 | 2240 | 2240 | 200 |
| 329 | 20240802 | 134700 | 1406167760 | 2240 | 2240 | 2240 | 2240 | 660 |
| 330 | 20240802 | 134600 | 1404689360 | 2240 | 2235 | 2240 | 2235 | 2895 |
| 331 | 20240802 | 134500 | 1398219030 | 2235 | 2245 | 2245 | 2235 | 15807 |
| 332 | 20240802 | 134400 | 1362775265 | 2250 | 2250 | 2250 | 2250 | 0 |
| 333 | 20240802 | 134300 | 1362775265 | 2250 | 2250 | 2250 | 2250 | 500 |
| 334 | 20240802 | 134200 | 1361650265 | 2245 | 2245 | 2245 | 2245 | 70 |
| 335 | 20240802 | 134100 | 1361493115 | 2250 | 2250 | 2250 | 2250 | 20 |
| 336 | 20240802 | 134000 | 1361448115 | 2250 | 2260 | 2260 | 2250 | 4744 |
| 337 | 20240802 | 133900 | 1350758475 | 2260 | 2260 | 2260 | 2260 | 100 |
| 338 | 20240802 | 133800 | 1350532475 | 2260 | 2260 | 2260 | 2260 | 1 |
| 339 | 20240802 | 133700 | 1350530215 | 2260 | 2260 | 2260 | 2260 | 205 |
| 340 | 20240802 | 133600 | 1350066915 | 2260 | 2265 | 2265 | 2260 | 23 |
| 341 | 20240802 | 133500 | 1350014930 | 2265 | 2265 | 2265 | 2265 | 1 |
| 342 | 20240802 | 133400 | 1350012665 | 2255 | 2260 | 2265 | 2255 | 313 |
| 343 | 20240802 | 133300 | 1349305280 | 2260 | 2260 | 2260 | 2260 | 526 |
| 344 | 20240802 | 133200 | 1348116520 | 2260 | 2260 | 2260 | 2255 | 106 |
| 345 | 20240802 | 133100 | 1347877460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 346 | 20240802 | 133000 | 1347877460 | 2260 | 2260 | 2260 | 2255 | 32 |
| 347 | 20240802 | 132900 | 1347805145 | 2260 | 2255 | 2260 | 2255 | 133 |
| 348 | 20240802 | 132800 | 1347504765 | 2260 | 2260 | 2260 | 2255 | 22 |
| 349 | 20240802 | 132700 | 1347455145 | 2260 | 2260 | 2260 | 2260 | 5 |
| 350 | 20240802 | 132600 | 1347443845 | 2260 | 2260 | 2260 | 2260 | 300 |
| 351 | 20240802 | 132500 | 1346765845 | 2260 | 2260 | 2260 | 2260 | 1 |
| 352 | 20240802 | 132400 | 1346763585 | 2260 | 2260 | 2260 | 2255 | 26 |
| 353 | 20240802 | 132300 | 1346704925 | 2260 | 2260 | 2260 | 2260 | 141 |
| 354 | 20240802 | 132200 | 1346386265 | 2265 | 2260 | 2265 | 2260 | 1472 |
| 355 | 20240802 | 132100 | 1343059530 | 2260 | 2260 | 2260 | 2260 | 2 |
| 356 | 20240802 | 132000 | 1343055010 | 2260 | 2260 | 2260 | 2260 | 0 |
| 357 | 20240802 | 131900 | 1343055010 | 2260 | 2260 | 2260 | 2260 | 10 |
| 358 | 20240802 | 131800 | 1343032410 | 2260 | 2260 | 2260 | 2260 | 265 |
| 359 | 20240802 | 131700 | 1342433510 | 2260 | 2255 | 2260 | 2250 | 970 |
| 360 | 20240802 | 131600 | 1340246205 | 2255 | 2255 | 2255 | 2255 | 347 |
| 361 | 20240802 | 131500 | 1339463720 | 2250 | 2255 | 2255 | 2250 | 205 |
| 362 | 20240802 | 131400 | 1339001945 | 2255 | 2255 | 2255 | 2250 | 2191 |
| 363 | 20240802 | 131300 | 1334062190 | 2255 | 2255 | 2255 | 2255 | 101 |
| 364 | 20240802 | 131200 | 1333834435 | 2250 | 2250 | 2250 | 2250 | 1000 |
| 365 | 20240802 | 131100 | 1331584435 | 2255 | 2255 | 2255 | 2255 | 0 |
| 366 | 20240802 | 131000 | 1331584435 | 2255 | 2255 | 2255 | 2250 | 252 |
| 367 | 20240802 | 130900 | 1331016180 | 2255 | 2255 | 2255 | 2255 | 30 |
| 368 | 20240802 | 130800 | 1330948530 | 2255 | 2255 | 2255 | 2255 | 1 |
| 369 | 20240802 | 130700 | 1330946275 | 2250 | 2250 | 2255 | 2250 | 1653 |
| 370 | 20240802 | 130600 | 1327227015 | 2250 | 2245 | 2250 | 2245 | 61 |
| 371 | 20240802 | 130500 | 1327090065 | 2245 | 2250 | 2250 | 2245 | 561 |
| 372 | 20240802 | 130400 | 1325827825 | 2255 | 2255 | 2255 | 2255 | 1 |
| 373 | 20240802 | 130300 | 1325825570 | 2250 | 2245 | 2250 | 2245 | 2105 |
| 374 | 20240802 | 130200 | 1321089340 | 2245 | 2250 | 2250 | 2245 | 750 |
| 375 | 20240802 | 130100 | 1319404090 | 2245 | 2250 | 2250 | 2245 | 111 |
| 376 | 20240802 | 130000 | 1319154350 | 2250 | 2245 | 2250 | 2245 | 6 |
| 377 | 20240802 | 125900 | 1319140875 | 2245 | 2245 | 2245 | 2245 | 656 |
| 378 | 20240802 | 125800 | 1317668155 | 2250 | 2245 | 2250 | 2240 | 40 |
| 379 | 20240802 | 125700 | 1317578320 | 2255 | 2255 | 2255 | 2250 | 14 |
| 380 | 20240802 | 125600 | 1317546755 | 2240 | 2255 | 2255 | 2240 | 16179 |
| 381 | 20240802 | 125500 | 1281295295 | 2250 | 2255 | 2255 | 2250 | 1247 |
| 382 | 20240802 | 125400 | 1278489035 | 2250 | 2255 | 2255 | 2250 | 119 |
| 383 | 20240802 | 125300 | 1278220740 | 2240 | 2255 | 2255 | 2240 | 22712 |
| 384 | 20240802 | 125200 | 1227276300 | 2255 | 2255 | 2255 | 2255 | 135 |
| 385 | 20240802 | 125100 | 1226971875 | 2255 | 2255 | 2255 | 2255 | 0 |
| 386 | 20240802 | 125000 | 1226971875 | 2255 | 2255 | 2255 | 2255 | 100 |
| 387 | 20240802 | 124900 | 1226746375 | 2255 | 2255 | 2255 | 2255 | 300 |
| 388 | 20240802 | 124800 | 1226069875 | 2255 | 2255 | 2255 | 2250 | 1474 |
| 389 | 20240802 | 124700 | 1222750865 | 2250 | 2250 | 2255 | 2250 | 480 |
| 390 | 20240802 | 124600 | 1221670830 | 2250 | 2250 | 2255 | 2245 | 494 |
| 391 | 20240802 | 124500 | 1220561400 | 2250 | 2250 | 2255 | 2250 | 35 |
| 392 | 20240802 | 124400 | 1220482640 | 2250 | 2250 | 2255 | 2250 | 202 |
| 393 | 20240802 | 124300 | 1220028135 | 2250 | 2250 | 2250 | 2250 | 103 |
| 394 | 20240802 | 124200 | 1219796385 | 2255 | 2250 | 2255 | 2250 | 3615 |
| 395 | 20240802 | 124100 | 1211661960 | 2255 | 2255 | 2255 | 2255 | 0 |
| 396 | 20240802 | 124000 | 1211661960 | 2255 | 2245 | 2255 | 2245 | 20 |
| 397 | 20240802 | 123900 | 1211616870 | 2250 | 2255 | 2255 | 2250 | 490 |
| 398 | 20240802 | 123800 | 1210513065 | 2255 | 2250 | 2255 | 2245 | 8038 |
| 399 | 20240802 | 123700 | 1192405875 | 2255 | 2250 | 2255 | 2250 | 775 |
| 400 | 20240802 | 123600 | 1190662120 | 2255 | 2255 | 2255 | 2255 | 0 |
| 401 | 20240802 | 123500 | 1190662120 | 2255 | 2255 | 2255 | 2255 | 243 |
| 402 | 20240802 | 123400 | 1190114155 | 2255 | 2250 | 2255 | 2250 | 1257 |
| 403 | 20240802 | 123300 | 1187285900 | 2255 | 2255 | 2255 | 2255 | 1 |
| 404 | 20240802 | 123200 | 1187283645 | 2255 | 2250 | 2255 | 2250 | 5 |
| 405 | 20240802 | 123100 | 1187272375 | 2245 | 2250 | 2250 | 2245 | 2387 |
| 406 | 20240802 | 123000 | 1181901650 | 2245 | 2250 | 2255 | 2245 | 3175 |
| 407 | 20240802 | 122900 | 1174768360 | 2250 | 2255 | 2255 | 2250 | 681 |
| 408 | 20240802 | 122800 | 1173236080 | 2255 | 2255 | 2255 | 2250 | 13029 |
| 409 | 20240802 | 122700 | 1143910685 | 2255 | 2255 | 2255 | 2255 | 770 |
| 410 | 20240802 | 122600 | 1142174335 | 2255 | 2250 | 2255 | 2250 | 113 |
| 411 | 20240802 | 122500 | 1141919865 | 2255 | 2255 | 2255 | 2250 | 382 |
| 412 | 20240802 | 122400 | 1141060185 | 2255 | 2255 | 2255 | 2255 | 11 |
| 413 | 20240802 | 122300 | 1141035380 | 2255 | 2255 | 2255 | 2255 | 2462 |
| 414 | 20240802 | 122200 | 1135483570 | 2255 | 2250 | 2255 | 2250 | 419 |
| 415 | 20240802 | 122100 | 1134540805 | 2255 | 2255 | 2265 | 2255 | 3268 |
| 416 | 20240802 | 122000 | 1127171205 | 2265 | 2255 | 2265 | 2250 | 10031 |
| 417 | 20240802 | 121900 | 1104601320 | 2265 | 2260 | 2265 | 2250 | 27155 |
| 418 | 20240802 | 121800 | 1043325260 | 2265 | 2265 | 2265 | 2265 | 171 |
| 419 | 20240802 | 121700 | 1042937945 | 2270 | 2270 | 2270 | 2270 | 12 |
| 420 | 20240802 | 121600 | 1042910705 | 2270 | 2270 | 2270 | 2270 | 0 |
| 421 | 20240802 | 121500 | 1042910705 | 2270 | 2270 | 2270 | 2270 | 50 |
| 422 | 20240802 | 121400 | 1042797205 | 2270 | 2270 | 2270 | 2270 | 0 |
| 423 | 20240802 | 121300 | 1042797205 | 2270 | 2270 | 2270 | 2270 | 0 |
| 424 | 20240802 | 121200 | 1042797205 | 2270 | 2265 | 2270 | 2265 | 929 |
| 425 | 20240802 | 121100 | 1040692995 | 2270 | 2270 | 2270 | 2270 | 365 |
| 426 | 20240802 | 121000 | 1039864445 | 2270 | 2270 | 2270 | 2270 | 200 |
| 427 | 20240802 | 120900 | 1039410445 | 2275 | 2275 | 2275 | 2275 | 0 |
| 428 | 20240802 | 120800 | 1039410445 | 2275 | 2275 | 2275 | 2275 | 138 |
| 429 | 20240802 | 120700 | 1039096495 | 2275 | 2275 | 2275 | 2275 | 0 |
| 430 | 20240802 | 120600 | 1039096495 | 2275 | 2270 | 2275 | 2270 | 206 |
| 431 | 20240802 | 120500 | 1038628345 | 2275 | 2275 | 2275 | 2275 | 100 |
| 432 | 20240802 | 120400 | 1038400845 | 2275 | 2275 | 2275 | 2275 | 50 |
| 433 | 20240802 | 120300 | 1038287095 | 2275 | 2270 | 2275 | 2270 | 1515 |
| 434 | 20240802 | 120200 | 1034847790 | 2275 | 2270 | 2275 | 2270 | 75 |
| 435 | 20240802 | 120100 | 1034677530 | 2270 | 2270 | 2270 | 2265 | 3583 |
| 436 | 20240802 | 120000 | 1026544175 | 2270 | 2265 | 2270 | 2265 | 389 |
| 437 | 20240802 | 115900 | 1025661535 | 2270 | 2265 | 2270 | 2265 | 23 |
| 438 | 20240802 | 115800 | 1025609435 | 2270 | 2270 | 2270 | 2270 | 2 |
| 439 | 20240802 | 115700 | 1025604895 | 2270 | 2270 | 2270 | 2270 | 0 |
| 440 | 20240802 | 115600 | 1025604895 | 2270 | 2265 | 2270 | 2265 | 2 |
| 441 | 20240802 | 115500 | 1025600360 | 2265 | 2270 | 2270 | 2265 | 577 |
| 442 | 20240802 | 115400 | 1024293385 | 2270 | 2260 | 2270 | 2260 | 3287 |
| 443 | 20240802 | 115300 | 1016848525 | 2265 | 2265 | 2265 | 2265 | 1000 |
| 444 | 20240802 | 115200 | 1014583525 | 2265 | 2265 | 2265 | 2265 | 0 |
| 445 | 20240802 | 115100 | 1014583525 | 2265 | 2260 | 2265 | 2260 | 261 |
| 446 | 20240802 | 115000 | 1013992660 | 2265 | 2260 | 2265 | 2260 | 2357 |
| 447 | 20240802 | 114900 | 1008664845 | 2265 | 2265 | 2265 | 2260 | 1354 |
| 448 | 20240802 | 114800 | 1005604790 | 2265 | 2260 | 2265 | 2260 | 352 |
| 449 | 20240802 | 114700 | 1004809015 | 2260 | 2260 | 2260 | 2260 | 400 |
| 450 | 20240802 | 114600 | 1003905015 | 2265 | 2265 | 2265 | 2265 | 0 |
| 451 | 20240802 | 114500 | 1003905015 | 2265 | 2260 | 2265 | 2260 | 151 |
| 452 | 20240802 | 114400 | 1003563650 | 2265 | 2265 | 2265 | 2265 | 34 |
| 453 | 20240802 | 114300 | 1003486640 | 2265 | 2270 | 2270 | 2265 | 5794 |
| 454 | 20240802 | 114200 | 990363120 | 2265 | 2265 | 2270 | 2265 | 679 |
| 455 | 20240802 | 114100 | 988824995 | 2265 | 2270 | 2270 | 2265 | 452 |
| 456 | 20240802 | 114000 | 987800715 | 2270 | 2270 | 2270 | 2270 | 0 |
| 457 | 20240802 | 113900 | 987800715 | 2270 | 2270 | 2270 | 2270 | 157 |
| 458 | 20240802 | 113800 | 987444325 | 2270 | 2270 | 2270 | 2270 | 180 |
| 459 | 20240802 | 113700 | 987035725 | 2275 | 2270 | 2275 | 2270 | 776 |
| 460 | 20240802 | 113600 | 985274200 | 2275 | 2275 | 2275 | 2275 | 23 |
| 461 | 20240802 | 113500 | 985221875 | 2270 | 2270 | 2270 | 2270 | 5535 |
| 462 | 20240802 | 113400 | 972657425 | 2275 | 2275 | 2275 | 2275 | 106 |
| 463 | 20240802 | 113300 | 972416275 | 2270 | 2270 | 2270 | 2270 | 0 |
| 464 | 20240802 | 113200 | 972416275 | 2270 | 2270 | 2270 | 2270 | 0 |
| 465 | 20240802 | 113100 | 972416275 | 2270 | 2275 | 2275 | 2270 | 1042 |
| 466 | 20240802 | 113000 | 970050915 | 2270 | 2275 | 2280 | 2270 | 238 |
| 467 | 20240802 | 112900 | 969509480 | 2280 | 2275 | 2280 | 2275 | 9 |
| 468 | 20240802 | 112800 | 969489000 | 2280 | 2280 | 2280 | 2275 | 1015 |
| 469 | 20240802 | 112700 | 967179790 | 2280 | 2280 | 2280 | 2275 | 13 |
| 470 | 20240802 | 112600 | 967150200 | 2280 | 2280 | 2280 | 2280 | 1 |
| 471 | 20240802 | 112500 | 967147920 | 2280 | 2275 | 2280 | 2275 | 606 |
| 472 | 20240802 | 112400 | 965769265 | 2280 | 2280 | 2280 | 2280 | 30 |
| 473 | 20240802 | 112300 | 965700865 | 2280 | 2275 | 2280 | 2270 | 803 |
| 474 | 20240802 | 112200 | 963878010 | 2280 | 2280 | 2280 | 2280 | 6 |
| 475 | 20240802 | 112100 | 963864330 | 2280 | 2275 | 2280 | 2270 | 1522 |
| 476 | 20240802 | 112000 | 960409200 | 2270 | 2275 | 2280 | 2270 | 103 |
| 477 | 20240802 | 111900 | 960174855 | 2280 | 2280 | 2280 | 2280 | 1 |
| 478 | 20240802 | 111800 | 960172575 | 2280 | 2275 | 2280 | 2275 | 1136 |
| 479 | 20240802 | 111700 | 957587780 | 2280 | 2275 | 2280 | 2275 | 3191 |
| 480 | 20240802 | 111600 | 950328235 | 2280 | 2275 | 2280 | 2275 | 2 |
| 481 | 20240802 | 111500 | 950323680 | 2280 | 2280 | 2280 | 2275 | 56 |
| 482 | 20240802 | 111400 | 950196005 | 2275 | 2280 | 2280 | 2275 | 282 |
| 483 | 20240802 | 111300 | 949553050 | 2280 | 2280 | 2280 | 2280 | 0 |
| 484 | 20240802 | 111200 | 949553050 | 2280 | 2275 | 2280 | 2275 | 4 |
| 485 | 20240802 | 111100 | 949543940 | 2280 | 2280 | 2280 | 2280 | 0 |
| 486 | 20240802 | 111000 | 949543940 | 2280 | 2275 | 2280 | 2270 | 1118 |
| 487 | 20240802 | 110900 | 947000460 | 2280 | 2275 | 2280 | 2275 | 620 |
| 488 | 20240802 | 110800 | 945589955 | 2270 | 2275 | 2275 | 2270 | 705 |
| 489 | 20240802 | 110700 | 943989580 | 2275 | 2270 | 2275 | 2270 | 301 |
| 490 | 20240802 | 110600 | 943305305 | 2270 | 2270 | 2275 | 2270 | 1004 |
| 491 | 20240802 | 110500 | 941026205 | 2275 | 2275 | 2275 | 2275 | 704 |
| 492 | 20240802 | 110400 | 939424605 | 2280 | 2280 | 2280 | 2280 | 22 |
| 493 | 20240802 | 110300 | 939374445 | 2280 | 2280 | 2280 | 2280 | 11 |
| 494 | 20240802 | 110200 | 939349365 | 2280 | 2275 | 2280 | 2275 | 265 |
| 495 | 20240802 | 110100 | 938745170 | 2280 | 2275 | 2280 | 2275 | 6 |
| 496 | 20240802 | 110000 | 938731500 | 2280 | 2280 | 2280 | 2280 | 0 |
| 497 | 20240802 | 105900 | 938731500 | 2280 | 2280 | 2280 | 2280 | 1 |
| 498 | 20240802 | 105800 | 938729220 | 2280 | 2280 | 2280 | 2275 | 1060 |
| 499 | 20240802 | 105700 | 936317710 | 2275 | 2280 | 2280 | 2275 | 1894 |
| 500 | 20240802 | 105600 | 932008655 | 2280 | 2280 | 2280 | 2280 | 106 |
| 501 | 20240802 | 105500 | 931766975 | 2280 | 2275 | 2280 | 2275 | 510 |
| 502 | 20240802 | 105400 | 930606675 | 2280 | 2280 | 2280 | 2280 | 1 |
| 503 | 20240802 | 105300 | 930604395 | 2275 | 2275 | 2275 | 2275 | 7 |
| 504 | 20240802 | 105200 | 930588470 | 2275 | 2270 | 2275 | 2270 | 3 |
| 505 | 20240802 | 105100 | 930581650 | 2280 | 2275 | 2280 | 2275 | 491 |
| 506 | 20240802 | 105000 | 929462325 | 2280 | 2275 | 2280 | 2275 | 3938 |
| 507 | 20240802 | 104900 | 920491035 | 2275 | 2275 | 2275 | 2270 | 3598 |
| 508 | 20240802 | 104800 | 912305735 | 2275 | 2275 | 2275 | 2275 | 3 |
| 509 | 20240802 | 104700 | 912298910 | 2275 | 2275 | 2275 | 2275 | 6 |
| 510 | 20240802 | 104600 | 912285260 | 2270 | 2275 | 2275 | 2270 | 631 |
| 511 | 20240802 | 104500 | 910849740 | 2270 | 2275 | 2275 | 2270 | 670 |
| 512 | 20240802 | 104400 | 909325500 | 2270 | 2270 | 2270 | 2270 | 17 |
| 513 | 20240802 | 104300 | 909286910 | 2275 | 2275 | 2275 | 2275 | 17 |
| 514 | 20240802 | 104200 | 909248235 | 2275 | 2270 | 2275 | 2270 | 51 |
| 515 | 20240802 | 104100 | 909132460 | 2270 | 2270 | 2270 | 2270 | 350 |
| 516 | 20240802 | 104000 | 908337960 | 2275 | 2270 | 2275 | 2270 | 399 |
| 517 | 20240802 | 103900 | 907432040 | 2275 | 2275 | 2275 | 2270 | 202 |
| 518 | 20240802 | 103800 | 906972495 | 2275 | 2270 | 2275 | 2270 | 16 |
| 519 | 20240802 | 103700 | 906936165 | 2275 | 2270 | 2275 | 2270 | 211 |
| 520 | 20240802 | 103600 | 906457145 | 2275 | 2275 | 2275 | 2270 | 2158 |
| 521 | 20240802 | 103500 | 901558465 | 2275 | 2270 | 2275 | 2270 | 103 |
| 522 | 20240802 | 103400 | 901324645 | 2275 | 2275 | 2275 | 2270 | 19 |
| 523 | 20240802 | 103300 | 901281425 | 2275 | 2275 | 2275 | 2270 | 68 |
| 524 | 20240802 | 103200 | 901126850 | 2275 | 2275 | 2280 | 2275 | 5 |
| 525 | 20240802 | 103100 | 901115465 | 2275 | 2275 | 2280 | 2275 | 31 |
| 526 | 20240802 | 103000 | 901044935 | 2280 | 2275 | 2280 | 2270 | 1786 |
| 527 | 20240802 | 102900 | 896981780 | 2275 | 2270 | 2275 | 2270 | 8 |
| 528 | 20240802 | 102800 | 896963600 | 2275 | 2280 | 2280 | 2270 | 130 |
| 529 | 20240802 | 102700 | 896667795 | 2280 | 2280 | 2280 | 2275 | 129 |
| 530 | 20240802 | 102600 | 896374095 | 2280 | 2275 | 2280 | 2275 | 653 |
| 531 | 20240802 | 102500 | 894887640 | 2280 | 2275 | 2280 | 2275 | 29 |
| 532 | 20240802 | 102400 | 894821660 | 2275 | 2280 | 2280 | 2275 | 482 |
| 533 | 20240802 | 102300 | 893725060 | 2280 | 2275 | 2280 | 2275 | 10884 |
| 534 | 20240802 | 102200 | 868963655 | 2280 | 2280 | 2280 | 2280 | 26 |
| 535 | 20240802 | 102100 | 868904375 | 2280 | 2280 | 2280 | 2280 | 10 |
| 536 | 20240802 | 102000 | 868881575 | 2280 | 2280 | 2280 | 2275 | 51 |
| 537 | 20240802 | 101900 | 868765340 | 2285 | 2280 | 2285 | 2275 | 1342 |
| 538 | 20240802 | 101800 | 865710575 | 2280 | 2275 | 2280 | 2275 | 951 |
| 539 | 20240802 | 101700 | 863546890 | 2275 | 2285 | 2285 | 2275 | 4871 |
| 540 | 20240802 | 101600 | 852450765 | 2285 | 2285 | 2285 | 2285 | 190 |
| 541 | 20240802 | 101500 | 852016615 | 2285 | 2285 | 2285 | 2285 | 363 |
| 542 | 20240802 | 101400 | 851187160 | 2280 | 2280 | 2280 | 2280 | 132 |
| 543 | 20240802 | 101300 | 850886200 | 2285 | 2280 | 2285 | 2280 | 219 |
| 544 | 20240802 | 101200 | 850386870 | 2285 | 2280 | 2285 | 2280 | 103 |
| 545 | 20240802 | 101100 | 850151530 | 2285 | 2280 | 2285 | 2280 | 51 |
| 546 | 20240802 | 101000 | 850035245 | 2285 | 2280 | 2285 | 2280 | 96 |
| 547 | 20240802 | 100900 | 849816330 | 2280 | 2285 | 2285 | 2280 | 242 |
| 548 | 20240802 | 100800 | 849264145 | 2285 | 2285 | 2285 | 2285 | 700 |
| 549 | 20240802 | 100700 | 847664645 | 2285 | 2280 | 2285 | 2280 | 2010 |
| 550 | 20240802 | 100600 | 843081825 | 2280 | 2285 | 2285 | 2280 | 61 |
| 551 | 20240802 | 100500 | 842942590 | 2285 | 2285 | 2285 | 2280 | 1363 |
| 552 | 20240802 | 100400 | 839834815 | 2285 | 2285 | 2285 | 2285 | 136 |
| 553 | 20240802 | 100300 | 839524055 | 2285 | 2285 | 2285 | 2280 | 232 |
| 554 | 20240802 | 100200 | 838994115 | 2285 | 2290 | 2290 | 2285 | 200 |
| 555 | 20240802 | 100100 | 838536245 | 2290 | 2285 | 2290 | 2285 | 2489 |
| 556 | 20240802 | 100000 | 832837400 | 2285 | 2280 | 2285 | 2280 | 4850 |
| 557 | 20240802 | 095900 | 821779380 | 2280 | 2270 | 2280 | 2265 | 2114 |
| 558 | 20240802 | 095800 | 816983045 | 2275 | 2275 | 2275 | 2270 | 4499 |
| 559 | 20240802 | 095700 | 806754860 | 2275 | 2270 | 2275 | 2265 | 4220 |
| 560 | 20240802 | 095600 | 797176645 | 2275 | 2275 | 2275 | 2270 | 345 |
| 561 | 20240802 | 095500 | 796392445 | 2275 | 2270 | 2275 | 2265 | 1523 |
| 562 | 20240802 | 095400 | 792942385 | 2275 | 2275 | 2275 | 2265 | 5708 |
| 563 | 20240802 | 095300 | 779988430 | 2275 | 2270 | 2275 | 2270 | 1780 |
| 564 | 20240802 | 095200 | 775947820 | 2275 | 2275 | 2275 | 2275 | 3 |
| 565 | 20240802 | 095100 | 775940995 | 2270 | 2270 | 2275 | 2265 | 72 |
| 566 | 20240802 | 095000 | 775777800 | 2275 | 2270 | 2275 | 2270 | 277 |
| 567 | 20240802 | 094900 | 775147650 | 2275 | 2270 | 2275 | 2270 | 7558 |
| 568 | 20240802 | 094800 | 757955075 | 2270 | 2270 | 2270 | 2265 | 1256 |
| 569 | 20240802 | 094700 | 755104205 | 2270 | 2275 | 2275 | 2270 | 3556 |
| 570 | 20240802 | 094600 | 747032075 | 2280 | 2280 | 2280 | 2275 | 1054 |
| 571 | 20240802 | 094500 | 744633960 | 2280 | 2275 | 2280 | 2270 | 1304 |
| 572 | 20240802 | 094400 | 741668845 | 2280 | 2280 | 2280 | 2275 | 2126 |
| 573 | 20240802 | 094300 | 736831675 | 2280 | 2275 | 2280 | 2270 | 216 |
| 574 | 20240802 | 094200 | 736340610 | 2275 | 2275 | 2280 | 2275 | 1204 |
| 575 | 20240802 | 094100 | 733601505 | 2280 | 2265 | 2280 | 2265 | 1319 |
| 576 | 20240802 | 094000 | 730600865 | 2270 | 2275 | 2275 | 2270 | 700 |
| 577 | 20240802 | 093900 | 729011840 | 2275 | 2280 | 2280 | 2265 | 11694 |
| 578 | 20240802 | 093800 | 702440925 | 2275 | 2275 | 2280 | 2270 | 5707 |
| 579 | 20240802 | 093700 | 689453815 | 2275 | 2265 | 2275 | 2265 | 1715 |
| 580 | 20240802 | 093600 | 685562030 | 2265 | 2265 | 2270 | 2250 | 11282 |
| 581 | 20240802 | 093500 | 660127065 | 2270 | 2270 | 2270 | 2260 | 11284 |
| 582 | 20240802 | 093400 | 634600020 | 2270 | 2270 | 2270 | 2265 | 1509 |
| 583 | 20240802 | 093300 | 631176245 | 2270 | 2270 | 2275 | 2265 | 8449 |
| 584 | 20240802 | 093200 | 612032410 | 2275 | 2275 | 2275 | 2270 | 136 |
| 585 | 20240802 | 093100 | 611723620 | 2270 | 2265 | 2275 | 2265 | 6394 |
| 586 | 20240802 | 093000 | 597239810 | 2270 | 2270 | 2275 | 2265 | 1466 |
| 587 | 20240802 | 092900 | 593913360 | 2270 | 2270 | 2275 | 2265 | 410 |
| 588 | 20240802 | 092800 | 592982405 | 2280 | 2265 | 2280 | 2265 | 4605 |
| 589 | 20240802 | 092700 | 582504495 | 2270 | 2275 | 2280 | 2265 | 2713 |
| 590 | 20240802 | 092600 | 576333710 | 2270 | 2270 | 2270 | 2265 | 1611 |
| 591 | 20240802 | 092500 | 572676745 | 2270 | 2265 | 2270 | 2260 | 3498 |
| 592 | 20240802 | 092400 | 564753825 | 2260 | 2270 | 2270 | 2260 | 1782 |
| 593 | 20240802 | 092300 | 560717975 | 2265 | 2260 | 2270 | 2260 | 3707 |
| 594 | 20240802 | 092200 | 552329875 | 2260 | 2270 | 2275 | 2260 | 11856 |
| 595 | 20240802 | 092100 | 525489035 | 2270 | 2270 | 2270 | 2265 | 3394 |
| 596 | 20240802 | 092000 | 517786040 | 2270 | 2275 | 2275 | 2265 | 1555 |
| 597 | 20240802 | 091900 | 514256530 | 2275 | 2275 | 2285 | 2270 | 12256 |
| 598 | 20240802 | 091800 | 486407945 | 2280 | 2285 | 2285 | 2275 | 4210 |
| 599 | 20240802 | 091700 | 476812385 | 2280 | 2285 | 2285 | 2275 | 12043 |
| 600 | 20240802 | 091600 | 449389715 | 2285 | 2295 | 2295 | 2280 | 2293 |
| 601 | 20240802 | 091500 | 444146340 | 2295 | 2295 | 2295 | 2285 | 1757 |
| 602 | 20240802 | 091400 | 440130790 | 2295 | 2295 | 2295 | 2285 | 14155 |
| 603 | 20240802 | 091300 | 407680100 | 2295 | 2290 | 2295 | 2285 | 9773 |
| 604 | 20240802 | 091200 | 385307890 | 2290 | 2295 | 2295 | 2280 | 29762 |
| 605 | 20240802 | 091100 | 317284460 | 2290 | 2305 | 2305 | 2280 | 22437 |
| 606 | 20240802 | 091000 | 265988815 | 2295 | 2305 | 2320 | 2295 | 11011 |
| 607 | 20240802 | 090900 | 240677065 | 2305 | 2315 | 2315 | 2300 | 53943 |
| 608 | 20240802 | 090800 | 115978735 | 2315 | 2320 | 2325 | 2315 | 22293 |
| 609 | 20240802 | 090700 | 64355285 | 2315 | 2320 | 2320 | 2315 | 1860 |
| 610 | 20240802 | 090600 | 60041505 | 2320 | 2320 | 2320 | 2320 | 2964 |
| 611 | 20240802 | 090500 | 53165025 | 2320 | 2330 | 2330 | 2320 | 6018 |
| 612 | 20240802 | 090400 | 39176535 | 2335 | 2335 | 2335 | 2335 | 10 |
| 613 | 20240802 | 090300 | 39153185 | 2335 | 2330 | 2340 | 2325 | 579 |
| 614 | 20240802 | 090200 | 37806195 | 2335 | 2335 | 2335 | 2330 | 2799 |
| 615 | 20240802 | 090100 | 31279500 | 2335 | 2330 | 2335 | 2330 | 1402 |
| 616 | 20240802 | 090000 | 28007835 | 2330 | 2340 | 2350 | 2330 | 11980 |