31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240801 | 192200 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 14513 |
| 3 | 20240801 | 192100 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 4 | 20240801 | 192000 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 5 | 20240801 | 191900 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 6 | 20240801 | 191800 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 7 | 20240801 | 191700 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 8 | 20240801 | 191600 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 9 | 20240801 | 191500 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 10 | 20240801 | 191400 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 11 | 20240801 | 191300 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 12 | 20240801 | 191200 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 13 | 20240801 | 191100 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 14 | 20240801 | 191000 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 15 | 20240801 | 190900 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 16 | 20240801 | 190800 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 17 | 20240801 | 190700 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 18 | 20240801 | 190600 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 19 | 20240801 | 190500 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 20 | 20240801 | 190400 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 21 | 20240801 | 190300 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 22 | 20240801 | 190200 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 23 | 20240801 | 190100 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 24 | 20240801 | 190000 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 25 | 20240801 | 185900 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 26 | 20240801 | 185800 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 27 | 20240801 | 185700 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 28 | 20240801 | 185600 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 29 | 20240801 | 185500 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 30 | 20240801 | 185400 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 31 | 20240801 | 185300 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 32 | 20240801 | 185200 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 14513 |
| 33 | 20240801 | 185100 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 34 | 20240801 | 185000 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 35 | 20240801 | 184900 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 36 | 20240801 | 184800 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 37 | 20240801 | 184700 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 38 | 20240801 | 184600 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 39 | 20240801 | 184500 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 40 | 20240801 | 184400 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 41 | 20240801 | 184300 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 42 | 20240801 | 184200 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 43 | 20240801 | 184100 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 44 | 20240801 | 184000 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 45 | 20240801 | 183900 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 46 | 20240801 | 183800 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 47 | 20240801 | 183700 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 48 | 20240801 | 183600 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 49 | 20240801 | 183500 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 50 | 20240801 | 183400 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 51 | 20240801 | 183300 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 52 | 20240801 | 183200 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 53 | 20240801 | 183100 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 54 | 20240801 | 183000 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 55 | 20240801 | 182900 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 56 | 20240801 | 182800 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 57 | 20240801 | 182700 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 58 | 20240801 | 182600 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 59 | 20240801 | 182500 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 60 | 20240801 | 182400 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 61 | 20240801 | 182300 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 62 | 20240801 | 182200 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 14513 |
| 63 | 20240801 | 182100 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 64 | 20240801 | 182000 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 65 | 20240801 | 181900 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 66 | 20240801 | 181800 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 67 | 20240801 | 181700 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 68 | 20240801 | 181600 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 69 | 20240801 | 181500 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 70 | 20240801 | 181400 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 71 | 20240801 | 181300 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 72 | 20240801 | 181200 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 73 | 20240801 | 181100 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 74 | 20240801 | 181000 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 75 | 20240801 | 180900 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 76 | 20240801 | 180800 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 77 | 20240801 | 180700 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 78 | 20240801 | 180600 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 79 | 20240801 | 180500 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 80 | 20240801 | 180400 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 81 | 20240801 | 180300 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 82 | 20240801 | 180200 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 83 | 20240801 | 180100 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 84 | 20240801 | 180000 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 85 | 20240801 | 175900 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 86 | 20240801 | 175800 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 87 | 20240801 | 175700 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 88 | 20240801 | 175600 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 89 | 20240801 | 175500 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 90 | 20240801 | 175400 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 91 | 20240801 | 175300 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 92 | 20240801 | 175200 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 14513 |
| 93 | 20240801 | 175100 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 94 | 20240801 | 175000 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 95 | 20240801 | 174900 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 96 | 20240801 | 174800 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 97 | 20240801 | 174700 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 98 | 20240801 | 174600 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 99 | 20240801 | 174500 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 100 | 20240801 | 174400 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 101 | 20240801 | 174300 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 102 | 20240801 | 174200 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 103 | 20240801 | 174100 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 104 | 20240801 | 174000 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 105 | 20240801 | 173900 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 106 | 20240801 | 173800 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 107 | 20240801 | 173700 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 108 | 20240801 | 173600 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 109 | 20240801 | 173500 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 110 | 20240801 | 173400 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 111 | 20240801 | 173300 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 112 | 20240801 | 173200 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 113 | 20240801 | 173100 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 114 | 20240801 | 173000 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 115 | 20240801 | 172900 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 116 | 20240801 | 172800 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 117 | 20240801 | 172700 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 118 | 20240801 | 172600 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 119 | 20240801 | 172500 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 120 | 20240801 | 172400 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 121 | 20240801 | 172300 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 122 | 20240801 | 172200 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 14513 |
| 123 | 20240801 | 172100 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 124 | 20240801 | 172000 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 125 | 20240801 | 171900 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 126 | 20240801 | 171800 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 127 | 20240801 | 171700 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 128 | 20240801 | 171600 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 129 | 20240801 | 171500 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 130 | 20240801 | 171400 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 131 | 20240801 | 171300 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 132 | 20240801 | 171200 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 133 | 20240801 | 171100 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 134 | 20240801 | 171000 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 135 | 20240801 | 170900 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 136 | 20240801 | 170800 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 137 | 20240801 | 170700 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 138 | 20240801 | 170600 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 139 | 20240801 | 170500 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 140 | 20240801 | 170400 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 141 | 20240801 | 170300 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 142 | 20240801 | 170200 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 143 | 20240801 | 170100 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 144 | 20240801 | 170000 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 145 | 20240801 | 165900 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 146 | 20240801 | 165800 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 147 | 20240801 | 165700 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 148 | 20240801 | 165600 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 149 | 20240801 | 165500 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 150 | 20240801 | 165400 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 151 | 20240801 | 165300 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 152 | 20240801 | 165200 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 14513 |
| 153 | 20240801 | 165100 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 154 | 20240801 | 165000 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 155 | 20240801 | 164900 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 156 | 20240801 | 164800 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 157 | 20240801 | 164700 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 158 | 20240801 | 164600 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 159 | 20240801 | 164500 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 160 | 20240801 | 164400 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 161 | 20240801 | 164300 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 162 | 20240801 | 164200 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 163 | 20240801 | 164100 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 164 | 20240801 | 164000 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 165 | 20240801 | 163900 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 166 | 20240801 | 163800 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 167 | 20240801 | 163700 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 168 | 20240801 | 163600 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 169 | 20240801 | 163500 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 170 | 20240801 | 163400 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 171 | 20240801 | 163300 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 172 | 20240801 | 163200 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 173 | 20240801 | 163100 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 174 | 20240801 | 163000 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 175 | 20240801 | 162900 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 176 | 20240801 | 162800 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 177 | 20240801 | 162700 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 178 | 20240801 | 162600 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 179 | 20240801 | 162500 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 180 | 20240801 | 162400 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 181 | 20240801 | 162300 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 182 | 20240801 | 162200 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 14513 |
| 183 | 20240801 | 162100 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 184 | 20240801 | 162000 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 185 | 20240801 | 161900 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 186 | 20240801 | 161800 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 187 | 20240801 | 161700 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 188 | 20240801 | 161600 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 189 | 20240801 | 161500 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 190 | 20240801 | 161400 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 191 | 20240801 | 161300 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 192 | 20240801 | 161200 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 193 | 20240801 | 161100 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 194 | 20240801 | 161000 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 195 | 20240801 | 160900 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 196 | 20240801 | 160800 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 197 | 20240801 | 160700 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 198 | 20240801 | 160600 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 199 | 20240801 | 160500 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 200 | 20240801 | 160400 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 201 | 20240801 | 160300 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 202 | 20240801 | 160200 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 203 | 20240801 | 160100 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 204 | 20240801 | 160000 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 205 | 20240801 | 155900 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 206 | 20240801 | 155800 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 207 | 20240801 | 155700 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 208 | 20240801 | 155600 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 209 | 20240801 | 155500 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 210 | 20240801 | 155400 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 211 | 20240801 | 155300 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 212 | 20240801 | 155200 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 14513 |
| 213 | 20240801 | 155100 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 214 | 20240801 | 155000 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 215 | 20240801 | 154900 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 216 | 20240801 | 154800 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 217 | 20240801 | 154700 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 218 | 20240801 | 154600 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 219 | 20240801 | 154500 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 220 | 20240801 | 154400 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 221 | 20240801 | 154300 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 222 | 20240801 | 154200 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 223 | 20240801 | 154100 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 224 | 20240801 | 154000 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 225 | 20240801 | 153900 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 226 | 20240801 | 153800 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 227 | 20240801 | 153700 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 228 | 20240801 | 153600 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 229 | 20240801 | 153500 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 230 | 20240801 | 153400 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 231 | 20240801 | 153300 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 232 | 20240801 | 153200 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 233 | 20240801 | 153100 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 0 |
| 234 | 20240801 | 153000 | 2827448725 | 3535 | 3535 | 3535 | 3535 | 14513 |
| 235 | 20240801 | 152900 | 2776145270 | 3520 | 3520 | 3520 | 3520 | 0 |
| 236 | 20240801 | 152800 | 2776145270 | 3520 | 3520 | 3520 | 3520 | 0 |
| 237 | 20240801 | 152700 | 2776145270 | 3520 | 3520 | 3520 | 3520 | 0 |
| 238 | 20240801 | 152600 | 2776145270 | 3520 | 3520 | 3520 | 3520 | 0 |
| 239 | 20240801 | 152500 | 2776145270 | 3520 | 3520 | 3520 | 3520 | 0 |
| 240 | 20240801 | 152400 | 2776145270 | 3520 | 3520 | 3520 | 3520 | 0 |
| 241 | 20240801 | 152300 | 2776145270 | 3520 | 3520 | 3520 | 3520 | 0 |
| 242 | 20240801 | 152200 | 2776145270 | 3520 | 3520 | 3520 | 3520 | 0 |
| 243 | 20240801 | 152100 | 2776145270 | 3520 | 3520 | 3520 | 3520 | 0 |
| 244 | 20240801 | 152000 | 2776145270 | 3520 | 3520 | 3520 | 3520 | 0 |
| 245 | 20240801 | 151900 | 2776145270 | 3520 | 3525 | 3525 | 3515 | 2512 |
| 246 | 20240801 | 151800 | 2767306310 | 3520 | 3520 | 3525 | 3520 | 1897 |
| 247 | 20240801 | 151700 | 2760628355 | 3525 | 3530 | 3530 | 3525 | 1366 |
| 248 | 20240801 | 151600 | 2755812285 | 3530 | 3535 | 3535 | 3525 | 282 |
| 249 | 20240801 | 151500 | 2754817025 | 3535 | 3535 | 3535 | 3535 | 4435 |
| 250 | 20240801 | 151400 | 2739139300 | 3535 | 3540 | 3540 | 3535 | 122 |
| 251 | 20240801 | 151300 | 2738707980 | 3540 | 3540 | 3540 | 3540 | 1934 |
| 252 | 20240801 | 151200 | 2731861620 | 3540 | 3545 | 3545 | 3540 | 83 |
| 253 | 20240801 | 151100 | 2731567795 | 3545 | 3545 | 3545 | 3545 | 100 |
| 254 | 20240801 | 151000 | 2731213295 | 3550 | 3540 | 3550 | 3540 | 765 |
| 255 | 20240801 | 150900 | 2728501605 | 3540 | 3545 | 3545 | 3540 | 121 |
| 256 | 20240801 | 150800 | 2728073165 | 3545 | 3545 | 3545 | 3545 | 445 |
| 257 | 20240801 | 150700 | 2726495640 | 3550 | 3545 | 3550 | 3545 | 142 |
| 258 | 20240801 | 150600 | 2725991545 | 3550 | 3545 | 3550 | 3545 | 20 |
| 259 | 20240801 | 150500 | 2725920570 | 3535 | 3535 | 3535 | 3535 | 0 |
| 260 | 20240801 | 150400 | 2725920570 | 3535 | 3530 | 3565 | 3525 | 3306 |
| 261 | 20240801 | 150300 | 2714177990 | 3535 | 3535 | 3535 | 3535 | 10 |
| 262 | 20240801 | 150200 | 2714142640 | 3535 | 3535 | 3535 | 3535 | 0 |
| 263 | 20240801 | 150100 | 2714142640 | 3535 | 3535 | 3535 | 3535 | 9 |
| 264 | 20240801 | 150000 | 2714110825 | 3525 | 3530 | 3530 | 3525 | 404 |
| 265 | 20240801 | 145900 | 2712685300 | 3530 | 3530 | 3530 | 3530 | 1 |
| 266 | 20240801 | 145800 | 2712681770 | 3530 | 3530 | 3530 | 3530 | 13 |
| 267 | 20240801 | 145700 | 2712635880 | 3530 | 3540 | 3540 | 3530 | 490 |
| 268 | 20240801 | 145600 | 2710903725 | 3540 | 3535 | 3540 | 3530 | 1277 |
| 269 | 20240801 | 145500 | 2706394280 | 3535 | 3535 | 3535 | 3535 | 3 |
| 270 | 20240801 | 145400 | 2706383675 | 3530 | 3535 | 3535 | 3525 | 1030 |
| 271 | 20240801 | 145300 | 2702751045 | 3535 | 3525 | 3535 | 3525 | 73 |
| 272 | 20240801 | 145200 | 2702493015 | 3525 | 3530 | 3530 | 3525 | 3581 |
| 273 | 20240801 | 145100 | 2689869680 | 3530 | 3530 | 3535 | 3530 | 780 |
| 274 | 20240801 | 145000 | 2687116175 | 3530 | 3525 | 3530 | 3525 | 25 |
| 275 | 20240801 | 144900 | 2687028045 | 3530 | 3525 | 3530 | 3525 | 224 |
| 276 | 20240801 | 144800 | 2686237855 | 3525 | 3530 | 3530 | 3525 | 202 |
| 277 | 20240801 | 144700 | 2685525800 | 3530 | 3530 | 3530 | 3530 | 300 |
| 278 | 20240801 | 144600 | 2684466800 | 3530 | 3525 | 3530 | 3525 | 11 |
| 279 | 20240801 | 144500 | 2684427975 | 3535 | 3535 | 3535 | 3535 | 60 |
| 280 | 20240801 | 144400 | 2684215875 | 3520 | 3525 | 3525 | 3520 | 1055 |
| 281 | 20240801 | 144300 | 2680501850 | 3525 | 3520 | 3525 | 3520 | 1308 |
| 282 | 20240801 | 144200 | 2675897615 | 3520 | 3520 | 3520 | 3520 | 230 |
| 283 | 20240801 | 144100 | 2675088015 | 3520 | 3530 | 3530 | 3520 | 732 |
| 284 | 20240801 | 144000 | 2672509990 | 3525 | 3530 | 3530 | 3525 | 173 |
| 285 | 20240801 | 143900 | 2671899380 | 3530 | 3530 | 3530 | 3530 | 10 |
| 286 | 20240801 | 143800 | 2671864080 | 3530 | 3530 | 3530 | 3530 | 2 |
| 287 | 20240801 | 143700 | 2671857020 | 3530 | 3530 | 3530 | 3530 | 340 |
| 288 | 20240801 | 143600 | 2670656820 | 3530 | 3535 | 3535 | 3530 | 1503 |
| 289 | 20240801 | 143500 | 2665350555 | 3535 | 3535 | 3535 | 3535 | 202 |
| 290 | 20240801 | 143400 | 2664636485 | 3530 | 3530 | 3530 | 3530 | 0 |
| 291 | 20240801 | 143300 | 2664636485 | 3530 | 3530 | 3530 | 3530 | 772 |
| 292 | 20240801 | 143200 | 2661911325 | 3530 | 3545 | 3545 | 3530 | 628 |
| 293 | 20240801 | 143100 | 2659694470 | 3545 | 3545 | 3545 | 3545 | 0 |
| 294 | 20240801 | 143000 | 2659694470 | 3545 | 3545 | 3545 | 3545 | 0 |
| 295 | 20240801 | 142900 | 2659694470 | 3545 | 3545 | 3545 | 3545 | 150 |
| 296 | 20240801 | 142800 | 2659162720 | 3545 | 3545 | 3545 | 3545 | 50 |
| 297 | 20240801 | 142700 | 2658985470 | 3550 | 3550 | 3550 | 3550 | 7 |
| 298 | 20240801 | 142600 | 2658960620 | 3530 | 3530 | 3530 | 3530 | 726 |
| 299 | 20240801 | 142500 | 2656397840 | 3530 | 3550 | 3550 | 3530 | 1100 |
| 300 | 20240801 | 142400 | 2652494415 | 3550 | 3550 | 3550 | 3550 | 563 |
| 301 | 20240801 | 142300 | 2650495765 | 3550 | 3540 | 3550 | 3530 | 1118 |
| 302 | 20240801 | 142200 | 2646530435 | 3530 | 3530 | 3530 | 3530 | 1 |
| 303 | 20240801 | 142100 | 2646526905 | 3535 | 3535 | 3535 | 3535 | 404 |
| 304 | 20240801 | 142000 | 2645098765 | 3535 | 3535 | 3535 | 3535 | 0 |
| 305 | 20240801 | 141900 | 2645098765 | 3535 | 3535 | 3535 | 3535 | 10 |
| 306 | 20240801 | 141800 | 2645063415 | 3525 | 3530 | 3530 | 3525 | 900 |
| 307 | 20240801 | 141700 | 2641889250 | 3530 | 3540 | 3540 | 3530 | 9 |
| 308 | 20240801 | 141600 | 2641857410 | 3530 | 3530 | 3540 | 3530 | 307 |
| 309 | 20240801 | 141500 | 2640771020 | 3530 | 3525 | 3530 | 3525 | 2270 |
| 310 | 20240801 | 141400 | 2632769265 | 3525 | 3525 | 3525 | 3525 | 21 |
| 311 | 20240801 | 141300 | 2632695240 | 3525 | 3515 | 3525 | 3515 | 23 |
| 312 | 20240801 | 141200 | 2632614195 | 3525 | 3515 | 3525 | 3515 | 379 |
| 313 | 20240801 | 141100 | 2631281850 | 3510 | 3515 | 3515 | 3510 | 1020 |
| 314 | 20240801 | 141000 | 2627701645 | 3525 | 3525 | 3525 | 3520 | 3 |
| 315 | 20240801 | 140900 | 2627691075 | 3510 | 3525 | 3525 | 3510 | 846 |
| 316 | 20240801 | 140800 | 2624721600 | 3510 | 3525 | 3525 | 3510 | 78 |
| 317 | 20240801 | 140700 | 2624447805 | 3520 | 3515 | 3520 | 3495 | 14084 |
| 318 | 20240801 | 140600 | 2575027040 | 3520 | 3540 | 3540 | 3510 | 10067 |
| 319 | 20240801 | 140500 | 2539573910 | 3550 | 3535 | 3550 | 3535 | 101 |
| 320 | 20240801 | 140400 | 2539216860 | 3535 | 3535 | 3535 | 3535 | 71 |
| 321 | 20240801 | 140300 | 2538965875 | 3540 | 3540 | 3540 | 3540 | 10 |
| 322 | 20240801 | 140200 | 2538930475 | 3535 | 3540 | 3540 | 3535 | 1142 |
| 323 | 20240801 | 140100 | 2534893500 | 3535 | 3560 | 3560 | 3535 | 3013 |
| 324 | 20240801 | 140000 | 2524225565 | 3555 | 3560 | 3560 | 3545 | 734 |
| 325 | 20240801 | 135900 | 2521619935 | 3555 | 3555 | 3555 | 3555 | 280 |
| 326 | 20240801 | 135800 | 2520624535 | 3555 | 3555 | 3555 | 3555 | 140 |
| 327 | 20240801 | 135700 | 2520126835 | 3560 | 3550 | 3560 | 3550 | 74 |
| 328 | 20240801 | 135600 | 2519863915 | 3550 | 3550 | 3550 | 3550 | 500 |
| 329 | 20240801 | 135500 | 2518088915 | 3560 | 3550 | 3560 | 3550 | 363 |
| 330 | 20240801 | 135400 | 2516800035 | 3550 | 3550 | 3550 | 3550 | 0 |
| 331 | 20240801 | 135300 | 2516800035 | 3550 | 3555 | 3555 | 3550 | 633 |
| 332 | 20240801 | 135200 | 2514549875 | 3550 | 3550 | 3550 | 3550 | 1 |
| 333 | 20240801 | 135100 | 2514546325 | 3550 | 3550 | 3550 | 3550 | 1 |
| 334 | 20240801 | 135000 | 2514542775 | 3550 | 3550 | 3555 | 3550 | 62 |
| 335 | 20240801 | 134900 | 2514322375 | 3555 | 3550 | 3555 | 3550 | 958 |
| 336 | 20240801 | 134800 | 2510917845 | 3555 | 3550 | 3555 | 3550 | 40 |
| 337 | 20240801 | 134700 | 2510775655 | 3550 | 3550 | 3550 | 3550 | 0 |
| 338 | 20240801 | 134600 | 2510775655 | 3550 | 3550 | 3550 | 3550 | 100 |
| 339 | 20240801 | 134500 | 2510420655 | 3550 | 3550 | 3550 | 3550 | 100 |
| 340 | 20240801 | 134400 | 2510065655 | 3550 | 3555 | 3555 | 3550 | 51 |
| 341 | 20240801 | 134300 | 2509884450 | 3550 | 3550 | 3550 | 3550 | 102 |
| 342 | 20240801 | 134200 | 2509522350 | 3550 | 3550 | 3550 | 3550 | 544 |
| 343 | 20240801 | 134100 | 2507591150 | 3550 | 3555 | 3555 | 3545 | 146 |
| 344 | 20240801 | 134000 | 2507072825 | 3545 | 3545 | 3545 | 3545 | 38 |
| 345 | 20240801 | 133900 | 2506938115 | 3540 | 3550 | 3550 | 3540 | 90 |
| 346 | 20240801 | 133800 | 2506619345 | 3550 | 3540 | 3550 | 3540 | 85 |
| 347 | 20240801 | 133700 | 2506318395 | 3540 | 3540 | 3540 | 3535 | 867 |
| 348 | 20240801 | 133600 | 2503250440 | 3535 | 3535 | 3535 | 3535 | 0 |
| 349 | 20240801 | 133500 | 2503250440 | 3535 | 3535 | 3535 | 3535 | 0 |
| 350 | 20240801 | 133400 | 2503250440 | 3535 | 3535 | 3535 | 3535 | 0 |
| 351 | 20240801 | 133300 | 2503250440 | 3535 | 3540 | 3540 | 3535 | 518 |
| 352 | 20240801 | 133200 | 2501419290 | 3540 | 3545 | 3545 | 3540 | 301 |
| 353 | 20240801 | 133100 | 2500353045 | 3545 | 3545 | 3545 | 3545 | 370 |
| 354 | 20240801 | 133000 | 2499041395 | 3545 | 3545 | 3545 | 3540 | 64 |
| 355 | 20240801 | 132900 | 2498814730 | 3545 | 3545 | 3545 | 3545 | 0 |
| 356 | 20240801 | 132800 | 2498814730 | 3545 | 3545 | 3545 | 3545 | 17 |
| 357 | 20240801 | 132700 | 2498754465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 358 | 20240801 | 132600 | 2498754465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 359 | 20240801 | 132500 | 2498754465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 360 | 20240801 | 132400 | 2498754465 | 3550 | 3545 | 3550 | 3545 | 225 |
| 361 | 20240801 | 132300 | 2497956490 | 3550 | 3550 | 3550 | 3550 | 7 |
| 362 | 20240801 | 132200 | 2497931640 | 3555 | 3555 | 3555 | 3550 | 31 |
| 363 | 20240801 | 132100 | 2497821460 | 3555 | 3555 | 3555 | 3555 | 0 |
| 364 | 20240801 | 132000 | 2497821460 | 3555 | 3555 | 3555 | 3555 | 0 |
| 365 | 20240801 | 131900 | 2497821460 | 3555 | 3555 | 3555 | 3555 | 40 |
| 366 | 20240801 | 131800 | 2497679260 | 3555 | 3555 | 3555 | 3550 | 1279 |
| 367 | 20240801 | 131700 | 2493136410 | 3555 | 3555 | 3565 | 3555 | 785 |
| 368 | 20240801 | 131600 | 2490341250 | 3550 | 3550 | 3555 | 3550 | 112 |
| 369 | 20240801 | 131500 | 2489943145 | 3540 | 3540 | 3540 | 3540 | 0 |
| 370 | 20240801 | 131400 | 2489943145 | 3540 | 3540 | 3540 | 3540 | 100 |
| 371 | 20240801 | 131300 | 2489589145 | 3550 | 3550 | 3550 | 3550 | 0 |
| 372 | 20240801 | 131200 | 2489589145 | 3550 | 3550 | 3550 | 3550 | 1 |
| 373 | 20240801 | 131100 | 2489585595 | 3550 | 3550 | 3550 | 3550 | 14 |
| 374 | 20240801 | 131000 | 2489535895 | 3550 | 3560 | 3570 | 3550 | 1154 |
| 375 | 20240801 | 130900 | 2485430180 | 3555 | 3545 | 3560 | 3545 | 473 |
| 376 | 20240801 | 130800 | 2483750860 | 3545 | 3535 | 3545 | 3535 | 27 |
| 377 | 20240801 | 130700 | 2483655405 | 3535 | 3540 | 3540 | 3535 | 104 |
| 378 | 20240801 | 130600 | 2483287715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 379 | 20240801 | 130500 | 2483287715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 380 | 20240801 | 130400 | 2483287715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 381 | 20240801 | 130300 | 2483287715 | 3530 | 3530 | 3530 | 3530 | 1 |
| 382 | 20240801 | 130200 | 2483284185 | 3525 | 3540 | 3540 | 3525 | 423 |
| 383 | 20240801 | 130100 | 2481792660 | 3545 | 3540 | 3545 | 3540 | 427 |
| 384 | 20240801 | 130000 | 2480279530 | 3540 | 3540 | 3540 | 3540 | 15 |
| 385 | 20240801 | 125900 | 2480226430 | 3540 | 3540 | 3540 | 3540 | 14 |
| 386 | 20240801 | 125800 | 2480176870 | 3530 | 3530 | 3530 | 3530 | 1 |
| 387 | 20240801 | 125700 | 2480173340 | 3530 | 3530 | 3530 | 3530 | 40 |
| 388 | 20240801 | 125600 | 2480032140 | 3530 | 3530 | 3530 | 3530 | 3 |
| 389 | 20240801 | 125500 | 2480021550 | 3535 | 3535 | 3535 | 3535 | 113 |
| 390 | 20240801 | 125400 | 2479622095 | 3535 | 3535 | 3535 | 3535 | 2 |
| 391 | 20240801 | 125300 | 2479615025 | 3530 | 3535 | 3535 | 3530 | 584 |
| 392 | 20240801 | 125200 | 2477550750 | 3535 | 3540 | 3540 | 3535 | 474 |
| 393 | 20240801 | 125100 | 2475872890 | 3540 | 3515 | 3540 | 3510 | 15000 |
| 394 | 20240801 | 125000 | 2423087950 | 3515 | 3515 | 3515 | 3515 | 2 |
| 395 | 20240801 | 124900 | 2423080920 | 3515 | 3515 | 3515 | 3515 | 113 |
| 396 | 20240801 | 124800 | 2422683725 | 3510 | 3510 | 3510 | 3510 | 879 |
| 397 | 20240801 | 124700 | 2419598435 | 3515 | 3505 | 3515 | 3505 | 1001 |
| 398 | 20240801 | 124600 | 2416089920 | 3515 | 3510 | 3515 | 3505 | 800 |
| 399 | 20240801 | 124500 | 2413284455 | 3510 | 3515 | 3515 | 3510 | 62 |
| 400 | 20240801 | 124400 | 2413066575 | 3515 | 3515 | 3515 | 3515 | 2 |
| 401 | 20240801 | 124300 | 2413059545 | 3515 | 3515 | 3515 | 3515 | 5 |
| 402 | 20240801 | 124200 | 2413041970 | 3515 | 3510 | 3515 | 3510 | 2 |
| 403 | 20240801 | 124100 | 2413034945 | 3510 | 3510 | 3510 | 3510 | 1588 |
| 404 | 20240801 | 124000 | 2407461065 | 3505 | 3510 | 3515 | 3505 | 170 |
| 405 | 20240801 | 123900 | 2406865080 | 3515 | 3515 | 3515 | 3515 | 2 |
| 406 | 20240801 | 123800 | 2406858050 | 3515 | 3510 | 3520 | 3505 | 940 |
| 407 | 20240801 | 123700 | 2403557645 | 3520 | 3520 | 3520 | 3520 | 3 |
| 408 | 20240801 | 123600 | 2403547085 | 3520 | 3520 | 3520 | 3520 | 19 |
| 409 | 20240801 | 123500 | 2403480205 | 3510 | 3510 | 3510 | 3510 | 396 |
| 410 | 20240801 | 123400 | 2402090245 | 3510 | 3510 | 3510 | 3510 | 1 |
| 411 | 20240801 | 123300 | 2402086735 | 3505 | 3515 | 3515 | 3505 | 570 |
| 412 | 20240801 | 123200 | 2400085590 | 3520 | 3520 | 3520 | 3520 | 51 |
| 413 | 20240801 | 123100 | 2399906070 | 3520 | 3520 | 3520 | 3520 | 8 |
| 414 | 20240801 | 123000 | 2399877910 | 3520 | 3520 | 3520 | 3520 | 20 |
| 415 | 20240801 | 122900 | 2399807510 | 3525 | 3525 | 3525 | 3525 | 28 |
| 416 | 20240801 | 122800 | 2399708810 | 3525 | 3525 | 3525 | 3525 | 145 |
| 417 | 20240801 | 122700 | 2399197685 | 3525 | 3525 | 3525 | 3525 | 228 |
| 418 | 20240801 | 122600 | 2398393985 | 3525 | 3525 | 3525 | 3525 | 24 |
| 419 | 20240801 | 122500 | 2398309385 | 3525 | 3515 | 3525 | 3505 | 3733 |
| 420 | 20240801 | 122400 | 2385184280 | 3515 | 3505 | 3515 | 3505 | 353 |
| 421 | 20240801 | 122300 | 2383945350 | 3515 | 3515 | 3515 | 3500 | 6649 |
| 422 | 20240801 | 122200 | 2360651195 | 3515 | 3505 | 3515 | 3505 | 5660 |
| 423 | 20240801 | 122100 | 2340812865 | 3505 | 3510 | 3510 | 3505 | 2303 |
| 424 | 20240801 | 122000 | 2332739195 | 3510 | 3515 | 3515 | 3510 | 87 |
| 425 | 20240801 | 121900 | 2332433820 | 3515 | 3510 | 3515 | 3510 | 424 |
| 426 | 20240801 | 121800 | 2330945565 | 3510 | 3510 | 3510 | 3500 | 917 |
| 427 | 20240801 | 121700 | 2327730675 | 3510 | 3510 | 3515 | 3500 | 6702 |
| 428 | 20240801 | 121600 | 2304242730 | 3510 | 3515 | 3515 | 3510 | 938 |
| 429 | 20240801 | 121500 | 2300950160 | 3515 | 3515 | 3515 | 3505 | 2237 |
| 430 | 20240801 | 121400 | 2293096770 | 3520 | 3520 | 3525 | 3520 | 1458 |
| 431 | 20240801 | 121300 | 2287964455 | 3520 | 3520 | 3520 | 3520 | 4 |
| 432 | 20240801 | 121200 | 2287950375 | 3515 | 3520 | 3530 | 3515 | 3060 |
| 433 | 20240801 | 121100 | 2277188680 | 3520 | 3535 | 3535 | 3515 | 5252 |
| 434 | 20240801 | 121000 | 2258695695 | 3540 | 3545 | 3545 | 3540 | 6 |
| 435 | 20240801 | 120900 | 2258674430 | 3545 | 3545 | 3545 | 3525 | 2802 |
| 436 | 20240801 | 120800 | 2248784645 | 3540 | 3545 | 3545 | 3540 | 2215 |
| 437 | 20240801 | 120700 | 2240941750 | 3550 | 3550 | 3550 | 3550 | 221 |
| 438 | 20240801 | 120600 | 2240157200 | 3545 | 3545 | 3545 | 3545 | 100 |
| 439 | 20240801 | 120500 | 2239802700 | 3545 | 3550 | 3550 | 3545 | 12 |
| 440 | 20240801 | 120400 | 2239760105 | 3545 | 3545 | 3545 | 3545 | 140 |
| 441 | 20240801 | 120300 | 2239263805 | 3550 | 3550 | 3550 | 3550 | 1000 |
| 442 | 20240801 | 120200 | 2235713805 | 3550 | 3545 | 3550 | 3545 | 37 |
| 443 | 20240801 | 120100 | 2235582590 | 3550 | 3550 | 3550 | 3550 | 13 |
| 444 | 20240801 | 120000 | 2235536440 | 3550 | 3550 | 3550 | 3550 | 714 |
| 445 | 20240801 | 115900 | 2233001740 | 3555 | 3555 | 3555 | 3555 | 16 |
| 446 | 20240801 | 115800 | 2232944860 | 3560 | 3550 | 3560 | 3550 | 64 |
| 447 | 20240801 | 115700 | 2232717340 | 3545 | 3545 | 3545 | 3545 | 0 |
| 448 | 20240801 | 115600 | 2232717340 | 3545 | 3540 | 3545 | 3540 | 732 |
| 449 | 20240801 | 115500 | 2230126030 | 3540 | 3575 | 3575 | 3535 | 11850 |
| 450 | 20240801 | 115400 | 2188102230 | 3575 | 3575 | 3575 | 3575 | 300 |
| 451 | 20240801 | 115300 | 2187029730 | 3575 | 3555 | 3575 | 3555 | 209 |
| 452 | 20240801 | 115200 | 2186286555 | 3575 | 3575 | 3575 | 3575 | 0 |
| 453 | 20240801 | 115100 | 2186286555 | 3575 | 3570 | 3575 | 3570 | 931 |
| 454 | 20240801 | 115000 | 2182959360 | 3565 | 3560 | 3565 | 3555 | 1100 |
| 455 | 20240801 | 114900 | 2179045010 | 3550 | 3565 | 3565 | 3550 | 2847 |
| 456 | 20240801 | 114800 | 2168928355 | 3560 | 3555 | 3560 | 3555 | 664 |
| 457 | 20240801 | 114700 | 2166564545 | 3555 | 3560 | 3560 | 3555 | 1000 |
| 458 | 20240801 | 114600 | 2163009540 | 3560 | 3555 | 3560 | 3555 | 49 |
| 459 | 20240801 | 114500 | 2162835105 | 3560 | 3560 | 3560 | 3560 | 493 |
| 460 | 20240801 | 114400 | 2161080025 | 3560 | 3565 | 3565 | 3560 | 448 |
| 461 | 20240801 | 114300 | 2159483500 | 3565 | 3565 | 3565 | 3565 | 172 |
| 462 | 20240801 | 114200 | 2158870320 | 3570 | 3575 | 3575 | 3570 | 246 |
| 463 | 20240801 | 114100 | 2157991100 | 3575 | 3575 | 3575 | 3575 | 0 |
| 464 | 20240801 | 114000 | 2157991100 | 3575 | 3575 | 3575 | 3555 | 2736 |
| 465 | 20240801 | 113900 | 2148253625 | 3575 | 3570 | 3575 | 3570 | 96 |
| 466 | 20240801 | 113800 | 2147910675 | 3575 | 3570 | 3575 | 3565 | 14 |
| 467 | 20240801 | 113700 | 2147860745 | 3575 | 3575 | 3585 | 3575 | 1525 |
| 468 | 20240801 | 113600 | 2142403520 | 3575 | 3570 | 3575 | 3570 | 817 |
| 469 | 20240801 | 113500 | 2139483260 | 3560 | 3565 | 3565 | 3560 | 80 |
| 470 | 20240801 | 113400 | 2139198390 | 3560 | 3570 | 3570 | 3560 | 201 |
| 471 | 20240801 | 113300 | 2138481330 | 3570 | 3565 | 3570 | 3565 | 282 |
| 472 | 20240801 | 113200 | 2137475090 | 3560 | 3560 | 3560 | 3560 | 278 |
| 473 | 20240801 | 113100 | 2136485410 | 3560 | 3560 | 3560 | 3560 | 3 |
| 474 | 20240801 | 113000 | 2136474730 | 3550 | 3550 | 3560 | 3550 | 278 |
| 475 | 20240801 | 112900 | 2135487630 | 3550 | 3560 | 3560 | 3550 | 396 |
| 476 | 20240801 | 112800 | 2134078630 | 3550 | 3550 | 3560 | 3545 | 988 |
| 477 | 20240801 | 112700 | 2130570370 | 3550 | 3550 | 3550 | 3550 | 1209 |
| 478 | 20240801 | 112600 | 2126278420 | 3550 | 3555 | 3560 | 3550 | 1687 |
| 479 | 20240801 | 112500 | 2120282460 | 3560 | 3565 | 3565 | 3560 | 1075 |
| 480 | 20240801 | 112400 | 2116455125 | 3565 | 3565 | 3565 | 3565 | 149 |
| 481 | 20240801 | 112300 | 2115923940 | 3570 | 3570 | 3570 | 3570 | 2 |
| 482 | 20240801 | 112200 | 2115916800 | 3565 | 3565 | 3565 | 3565 | 812 |
| 483 | 20240801 | 112100 | 2113022020 | 3580 | 3575 | 3580 | 3560 | 2904 |
| 484 | 20240801 | 112000 | 2102664280 | 3575 | 3580 | 3580 | 3575 | 368 |
| 485 | 20240801 | 111900 | 2101348625 | 3580 | 3585 | 3590 | 3580 | 686 |
| 486 | 20240801 | 111800 | 2098892570 | 3585 | 3585 | 3590 | 3575 | 602 |
| 487 | 20240801 | 111700 | 2096737525 | 3585 | 3580 | 3585 | 3570 | 128 |
| 488 | 20240801 | 111600 | 2096280120 | 3580 | 3580 | 3580 | 3570 | 566 |
| 489 | 20240801 | 111500 | 2094255435 | 3585 | 3580 | 3585 | 3580 | 359 |
| 490 | 20240801 | 111400 | 2092969975 | 3580 | 3550 | 3580 | 3550 | 6329 |
| 491 | 20240801 | 111300 | 2070420760 | 3555 | 3575 | 3575 | 3550 | 3758 |
| 492 | 20240801 | 111200 | 2057066845 | 3565 | 3570 | 3575 | 3550 | 12757 |
| 493 | 20240801 | 111100 | 2011649535 | 3575 | 3595 | 3595 | 3575 | 1631 |
| 494 | 20240801 | 111000 | 2005814305 | 3590 | 3585 | 3595 | 3580 | 710 |
| 495 | 20240801 | 110900 | 2003265995 | 3590 | 3575 | 3590 | 3575 | 169 |
| 496 | 20240801 | 110800 | 2002659990 | 3590 | 3585 | 3590 | 3575 | 2389 |
| 497 | 20240801 | 110700 | 1994117645 | 3575 | 3585 | 3590 | 3575 | 5090 |
| 498 | 20240801 | 110600 | 1975898770 | 3580 | 3590 | 3590 | 3580 | 1596 |
| 499 | 20240801 | 110500 | 1970177230 | 3595 | 3595 | 3595 | 3580 | 926 |
| 500 | 20240801 | 110400 | 1966853445 | 3595 | 3590 | 3595 | 3585 | 246 |
| 501 | 20240801 | 110300 | 1965970250 | 3595 | 3595 | 3595 | 3580 | 1443 |
| 502 | 20240801 | 110200 | 1960799370 | 3595 | 3600 | 3610 | 3595 | 2203 |
| 503 | 20240801 | 110100 | 1952869860 | 3600 | 3585 | 3600 | 3575 | 3677 |
| 504 | 20240801 | 110000 | 1939671945 | 3590 | 3590 | 3600 | 3570 | 12789 |
| 505 | 20240801 | 105900 | 1893890865 | 3590 | 3625 | 3625 | 3590 | 21670 |
| 506 | 20240801 | 105800 | 1815825205 | 3630 | 3615 | 3630 | 3615 | 13201 |
| 507 | 20240801 | 105700 | 1768070410 | 3620 | 3640 | 3655 | 3620 | 23197 |
| 508 | 20240801 | 105600 | 1683763965 | 3640 | 3675 | 3680 | 3615 | 35478 |
| 509 | 20240801 | 105500 | 1554462725 | 3675 | 3725 | 3735 | 3660 | 59169 |
| 510 | 20240801 | 105400 | 1335802600 | 3725 | 3715 | 3740 | 3645 | 95683 |
| 511 | 20240801 | 105300 | 982046195 | 3710 | 3550 | 3720 | 3550 | 80844 |
| 512 | 20240801 | 105200 | 687451700 | 3550 | 3545 | 3550 | 3545 | 58 |
| 513 | 20240801 | 105100 | 687245970 | 3550 | 3555 | 3555 | 3550 | 1128 |
| 514 | 20240801 | 105000 | 683239315 | 3555 | 3555 | 3555 | 3555 | 1 |
| 515 | 20240801 | 104900 | 683235760 | 3555 | 3550 | 3555 | 3550 | 5836 |
| 516 | 20240801 | 104800 | 662498950 | 3550 | 3550 | 3550 | 3550 | 0 |
| 517 | 20240801 | 104700 | 662498950 | 3550 | 3550 | 3550 | 3550 | 856 |
| 518 | 20240801 | 104600 | 659460150 | 3550 | 3550 | 3555 | 3550 | 322 |
| 519 | 20240801 | 104500 | 658317040 | 3550 | 3550 | 3550 | 3550 | 76 |
| 520 | 20240801 | 104400 | 658047240 | 3550 | 3550 | 3550 | 3550 | 0 |
| 521 | 20240801 | 104300 | 658047240 | 3550 | 3550 | 3550 | 3550 | 170 |
| 522 | 20240801 | 104200 | 657443740 | 3555 | 3550 | 3555 | 3550 | 766 |
| 523 | 20240801 | 104100 | 654724325 | 3550 | 3550 | 3550 | 3550 | 0 |
| 524 | 20240801 | 104000 | 654724325 | 3550 | 3550 | 3550 | 3550 | 94 |
| 525 | 20240801 | 103900 | 654390625 | 3560 | 3560 | 3560 | 3560 | 0 |
| 526 | 20240801 | 103800 | 654390625 | 3560 | 3560 | 3560 | 3560 | 305 |
| 527 | 20240801 | 103700 | 653304825 | 3560 | 3560 | 3560 | 3560 | 28 |
| 528 | 20240801 | 103600 | 653205145 | 3560 | 3560 | 3560 | 3560 | 0 |
| 529 | 20240801 | 103500 | 653205145 | 3560 | 3560 | 3560 | 3560 | 11 |
| 530 | 20240801 | 103400 | 653165985 | 3540 | 3540 | 3540 | 3540 | 0 |
| 531 | 20240801 | 103300 | 653165985 | 3540 | 3540 | 3540 | 3540 | 14 |
| 532 | 20240801 | 103200 | 653116425 | 3540 | 3540 | 3540 | 3540 | 5 |
| 533 | 20240801 | 103100 | 653098725 | 3540 | 3535 | 3540 | 3535 | 5077 |
| 534 | 20240801 | 103000 | 635130385 | 3535 | 3555 | 3555 | 3535 | 6883 |
| 535 | 20240801 | 102900 | 610736545 | 3550 | 3550 | 3550 | 3550 | 585 |
| 536 | 20240801 | 102800 | 608659795 | 3550 | 3555 | 3555 | 3550 | 812 |
| 537 | 20240801 | 102700 | 605774945 | 3555 | 3560 | 3560 | 3555 | 304 |
| 538 | 20240801 | 102600 | 604694220 | 3565 | 3565 | 3565 | 3565 | 30 |
| 539 | 20240801 | 102500 | 604587270 | 3565 | 3565 | 3565 | 3565 | 41 |
| 540 | 20240801 | 102400 | 604441105 | 3565 | 3565 | 3565 | 3565 | 154 |
| 541 | 20240801 | 102300 | 603892095 | 3565 | 3565 | 3565 | 3565 | 547 |
| 542 | 20240801 | 102200 | 601942040 | 3565 | 3550 | 3565 | 3550 | 569 |
| 543 | 20240801 | 102100 | 599920075 | 3550 | 3560 | 3560 | 3550 | 454 |
| 544 | 20240801 | 102000 | 598305075 | 3560 | 3560 | 3560 | 3560 | 67 |
| 545 | 20240801 | 101900 | 598066555 | 3565 | 3565 | 3570 | 3565 | 3182 |
| 546 | 20240801 | 101800 | 586722670 | 3565 | 3565 | 3565 | 3565 | 0 |
| 547 | 20240801 | 101700 | 586722670 | 3565 | 3565 | 3565 | 3565 | 147 |
| 548 | 20240801 | 101600 | 586198615 | 3560 | 3565 | 3565 | 3555 | 1101 |
| 549 | 20240801 | 101500 | 582279335 | 3575 | 3575 | 3575 | 3570 | 1032 |
| 550 | 20240801 | 101400 | 578590435 | 3575 | 3580 | 3580 | 3575 | 2214 |
| 551 | 20240801 | 101300 | 570674080 | 3575 | 3575 | 3585 | 3575 | 1856 |
| 552 | 20240801 | 101200 | 564030145 | 3575 | 3550 | 3575 | 3550 | 6343 |
| 553 | 20240801 | 101100 | 541455135 | 3550 | 3550 | 3550 | 3550 | 164 |
| 554 | 20240801 | 101000 | 540872935 | 3550 | 3545 | 3555 | 3545 | 1184 |
| 555 | 20240801 | 100900 | 536674795 | 3545 | 3540 | 3545 | 3540 | 452 |
| 556 | 20240801 | 100800 | 535074710 | 3540 | 3555 | 3555 | 3540 | 202 |
| 557 | 20240801 | 100700 | 534356615 | 3555 | 3550 | 3555 | 3550 | 1032 |
| 558 | 20240801 | 100600 | 530692855 | 3535 | 3550 | 3550 | 3535 | 254 |
| 559 | 20240801 | 100500 | 529794935 | 3550 | 3545 | 3550 | 3535 | 1291 |
| 560 | 20240801 | 100400 | 525224640 | 3545 | 3545 | 3550 | 3545 | 456 |
| 561 | 20240801 | 100300 | 523608065 | 3555 | 3555 | 3555 | 3555 | 304 |
| 562 | 20240801 | 100200 | 522527345 | 3545 | 3545 | 3545 | 3545 | 133 |
| 563 | 20240801 | 100100 | 522055860 | 3545 | 3545 | 3570 | 3545 | 5 |
| 564 | 20240801 | 100000 | 522038110 | 3550 | 3565 | 3565 | 3550 | 8668 |
| 565 | 20240801 | 095900 | 491254800 | 3570 | 3570 | 3570 | 3565 | 494 |
| 566 | 20240801 | 095800 | 489493215 | 3570 | 3570 | 3570 | 3570 | 212 |
| 567 | 20240801 | 095700 | 488736375 | 3570 | 3575 | 3575 | 3570 | 372 |
| 568 | 20240801 | 095600 | 487408325 | 3575 | 3570 | 3575 | 3570 | 13 |
| 569 | 20240801 | 095500 | 487361880 | 3570 | 3570 | 3570 | 3570 | 106 |
| 570 | 20240801 | 095400 | 486983460 | 3580 | 3585 | 3585 | 3570 | 1605 |
| 571 | 20240801 | 095300 | 481248625 | 3580 | 3575 | 3585 | 3575 | 1814 |
| 572 | 20240801 | 095200 | 474755320 | 3570 | 3565 | 3575 | 3565 | 467 |
| 573 | 20240801 | 095100 | 473088870 | 3565 | 3565 | 3565 | 3565 | 14 |
| 574 | 20240801 | 095000 | 473038960 | 3555 | 3555 | 3555 | 3555 | 20 |
| 575 | 20240801 | 094900 | 472967860 | 3555 | 3560 | 3560 | 3555 | 51 |
| 576 | 20240801 | 094800 | 472786320 | 3560 | 3560 | 3560 | 3560 | 10 |
| 577 | 20240801 | 094700 | 472750720 | 3560 | 3545 | 3560 | 3540 | 31 |
| 578 | 20240801 | 094600 | 472640845 | 3565 | 3545 | 3565 | 3540 | 179 |
| 579 | 20240801 | 094500 | 472006885 | 3540 | 3550 | 3550 | 3540 | 3829 |
| 580 | 20240801 | 094400 | 458451925 | 3540 | 3540 | 3550 | 3540 | 174 |
| 581 | 20240801 | 094300 | 457834375 | 3540 | 3560 | 3560 | 3540 | 747 |
| 582 | 20240801 | 094200 | 455181705 | 3560 | 3540 | 3560 | 3535 | 1667 |
| 583 | 20240801 | 094100 | 449261375 | 3535 | 3550 | 3550 | 3535 | 1848 |
| 584 | 20240801 | 094000 | 442707350 | 3550 | 3560 | 3560 | 3550 | 5 |
| 585 | 20240801 | 093900 | 442689570 | 3550 | 3550 | 3560 | 3550 | 4223 |
| 586 | 20240801 | 093800 | 427697870 | 3550 | 3560 | 3560 | 3550 | 3006 |
| 587 | 20240801 | 093700 | 417009935 | 3555 | 3555 | 3555 | 3555 | 26 |
| 588 | 20240801 | 093600 | 416917505 | 3560 | 3560 | 3560 | 3560 | 956 |
| 589 | 20240801 | 093500 | 413514145 | 3560 | 3565 | 3565 | 3560 | 308 |
| 590 | 20240801 | 093400 | 412416330 | 3565 | 3565 | 3565 | 3565 | 33 |
| 591 | 20240801 | 093300 | 412298685 | 3565 | 3565 | 3565 | 3565 | 386 |
| 592 | 20240801 | 093200 | 410922595 | 3565 | 3580 | 3580 | 3565 | 256 |
| 593 | 20240801 | 093100 | 410006130 | 3590 | 3590 | 3590 | 3590 | 180 |
| 594 | 20240801 | 093000 | 409359930 | 3585 | 3580 | 3590 | 3580 | 3017 |
| 595 | 20240801 | 092900 | 398556460 | 3580 | 3590 | 3590 | 3580 | 456 |
| 596 | 20240801 | 092800 | 396920440 | 3590 | 3580 | 3590 | 3580 | 6637 |
| 597 | 20240801 | 092700 | 373102800 | 3580 | 3570 | 3580 | 3570 | 1690 |
| 598 | 20240801 | 092600 | 367062210 | 3570 | 3580 | 3585 | 3570 | 5084 |
| 599 | 20240801 | 092500 | 348856275 | 3580 | 3580 | 3585 | 3580 | 739 |
| 600 | 20240801 | 092400 | 346209740 | 3575 | 3575 | 3580 | 3575 | 1778 |
| 601 | 20240801 | 092300 | 339848110 | 3575 | 3575 | 3575 | 3575 | 474 |
| 602 | 20240801 | 092200 | 338153560 | 3575 | 3585 | 3585 | 3575 | 1094 |
| 603 | 20240801 | 092100 | 334237090 | 3585 | 3585 | 3585 | 3580 | 3062 |
| 604 | 20240801 | 092000 | 323260375 | 3585 | 3575 | 3585 | 3575 | 3479 |
| 605 | 20240801 | 091900 | 310809010 | 3575 | 3560 | 3575 | 3560 | 3003 |
| 606 | 20240801 | 091800 | 300101500 | 3560 | 3555 | 3560 | 3555 | 1255 |
| 607 | 20240801 | 091700 | 295639970 | 3555 | 3555 | 3560 | 3555 | 466 |
| 608 | 20240801 | 091600 | 293981540 | 3535 | 3560 | 3560 | 3535 | 2143 |
| 609 | 20240801 | 091500 | 286397985 | 3560 | 3560 | 3560 | 3535 | 1497 |
| 610 | 20240801 | 091400 | 281077335 | 3560 | 3555 | 3565 | 3535 | 4394 |
| 611 | 20240801 | 091300 | 265451710 | 3550 | 3520 | 3555 | 3505 | 6795 |
| 612 | 20240801 | 091200 | 241432140 | 3520 | 3530 | 3530 | 3520 | 946 |
| 613 | 20240801 | 091100 | 238098590 | 3535 | 3535 | 3540 | 3525 | 421 |
| 614 | 20240801 | 091000 | 236610650 | 3535 | 3525 | 3535 | 3510 | 2569 |
| 615 | 20240801 | 090900 | 227546995 | 3540 | 3505 | 3540 | 3485 | 4826 |
| 616 | 20240801 | 090800 | 210530950 | 3480 | 3485 | 3485 | 3480 | 1318 |
| 617 | 20240801 | 090700 | 205940745 | 3480 | 3495 | 3500 | 3480 | 6137 |
| 618 | 20240801 | 090600 | 184562710 | 3495 | 3500 | 3500 | 3495 | 8228 |
| 619 | 20240801 | 090500 | 155789520 | 3505 | 3525 | 3525 | 3505 | 1716 |
| 620 | 20240801 | 090400 | 149769530 | 3520 | 3535 | 3540 | 3520 | 1648 |
| 621 | 20240801 | 090300 | 143951560 | 3535 | 3535 | 3540 | 3515 | 1533 |
| 622 | 20240801 | 090200 | 138540750 | 3525 | 3520 | 3525 | 3520 | 2507 |
| 623 | 20240801 | 090100 | 129710880 | 3525 | 3510 | 3530 | 3460 | 16365 |
| 624 | 20240801 | 090000 | 72586900 | 3510 | 3550 | 3550 | 3510 | 20395 |