31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 192800 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 6714 |
| 3 | 20240805 | 192700 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 4 | 20240805 | 192600 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 5 | 20240805 | 192500 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 6 | 20240805 | 192400 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 7 | 20240805 | 192300 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 8 | 20240805 | 192200 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 9 | 20240805 | 192100 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 10 | 20240805 | 192000 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 11 | 20240805 | 191900 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 12 | 20240805 | 191800 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 13 | 20240805 | 191700 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 14 | 20240805 | 191600 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 15 | 20240805 | 191500 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 16 | 20240805 | 191400 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 17 | 20240805 | 191300 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 18 | 20240805 | 191200 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 19 | 20240805 | 191100 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 20 | 20240805 | 191000 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 21 | 20240805 | 190900 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 22 | 20240805 | 190800 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 23 | 20240805 | 190700 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 24 | 20240805 | 190600 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 25 | 20240805 | 190500 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 26 | 20240805 | 190400 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 27 | 20240805 | 190300 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 28 | 20240805 | 190200 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 29 | 20240805 | 190100 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 30 | 20240805 | 190000 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 31 | 20240805 | 185900 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 32 | 20240805 | 185800 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 6714 |
| 33 | 20240805 | 185700 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 34 | 20240805 | 185600 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 35 | 20240805 | 185500 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 36 | 20240805 | 185400 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 37 | 20240805 | 185300 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 38 | 20240805 | 185200 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 39 | 20240805 | 185100 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 40 | 20240805 | 185000 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 41 | 20240805 | 184900 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 42 | 20240805 | 184800 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 43 | 20240805 | 184700 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 44 | 20240805 | 184600 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 45 | 20240805 | 184500 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 46 | 20240805 | 184400 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 47 | 20240805 | 184300 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 48 | 20240805 | 184200 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 49 | 20240805 | 184100 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 50 | 20240805 | 184000 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 51 | 20240805 | 183900 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 52 | 20240805 | 183800 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 53 | 20240805 | 183700 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 54 | 20240805 | 183600 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 55 | 20240805 | 183500 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 56 | 20240805 | 183400 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 57 | 20240805 | 183300 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 58 | 20240805 | 183200 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 59 | 20240805 | 183100 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 60 | 20240805 | 183000 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 61 | 20240805 | 182900 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 62 | 20240805 | 182800 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 6714 |
| 63 | 20240805 | 182700 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 64 | 20240805 | 182600 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 65 | 20240805 | 182500 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 66 | 20240805 | 182400 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 67 | 20240805 | 182300 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 68 | 20240805 | 182200 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 69 | 20240805 | 182100 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 70 | 20240805 | 182000 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 71 | 20240805 | 181900 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 72 | 20240805 | 181800 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 73 | 20240805 | 181700 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 74 | 20240805 | 181600 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 75 | 20240805 | 181500 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 76 | 20240805 | 181400 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 77 | 20240805 | 181300 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 78 | 20240805 | 181200 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 79 | 20240805 | 181100 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 80 | 20240805 | 181000 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 81 | 20240805 | 180900 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 82 | 20240805 | 180800 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 83 | 20240805 | 180700 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 84 | 20240805 | 180600 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 85 | 20240805 | 180500 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 86 | 20240805 | 180400 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 87 | 20240805 | 180300 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 88 | 20240805 | 180200 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 89 | 20240805 | 180100 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 90 | 20240805 | 180000 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 91 | 20240805 | 175900 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 92 | 20240805 | 175800 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 6714 |
| 93 | 20240805 | 175700 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 94 | 20240805 | 175600 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 95 | 20240805 | 175500 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 96 | 20240805 | 175400 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 97 | 20240805 | 175300 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 98 | 20240805 | 175200 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 99 | 20240805 | 175100 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 100 | 20240805 | 175000 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 101 | 20240805 | 174900 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 102 | 20240805 | 174800 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 103 | 20240805 | 174700 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 104 | 20240805 | 174600 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 105 | 20240805 | 174500 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 106 | 20240805 | 174400 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 107 | 20240805 | 174300 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 108 | 20240805 | 174200 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 109 | 20240805 | 174100 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 110 | 20240805 | 174000 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 111 | 20240805 | 173900 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 112 | 20240805 | 173800 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 113 | 20240805 | 173700 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 114 | 20240805 | 173600 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 115 | 20240805 | 173500 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 116 | 20240805 | 173400 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 117 | 20240805 | 173300 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 118 | 20240805 | 173200 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 119 | 20240805 | 173100 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 120 | 20240805 | 173000 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 121 | 20240805 | 172900 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 122 | 20240805 | 172800 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 6714 |
| 123 | 20240805 | 172700 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 124 | 20240805 | 172600 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 125 | 20240805 | 172500 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 126 | 20240805 | 172400 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 127 | 20240805 | 172300 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 128 | 20240805 | 172200 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 129 | 20240805 | 172100 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 130 | 20240805 | 172000 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 131 | 20240805 | 171900 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 132 | 20240805 | 171800 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 133 | 20240805 | 171700 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 134 | 20240805 | 171600 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 135 | 20240805 | 171500 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 136 | 20240805 | 171400 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 137 | 20240805 | 171300 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 138 | 20240805 | 171200 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 139 | 20240805 | 171100 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 140 | 20240805 | 171000 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 141 | 20240805 | 170900 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 142 | 20240805 | 170800 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 143 | 20240805 | 170700 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 144 | 20240805 | 170600 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 145 | 20240805 | 170500 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 146 | 20240805 | 170400 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 147 | 20240805 | 170300 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 148 | 20240805 | 170200 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 149 | 20240805 | 170100 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 150 | 20240805 | 170000 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 151 | 20240805 | 165900 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 152 | 20240805 | 165800 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 6714 |
| 153 | 20240805 | 165700 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 154 | 20240805 | 165600 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 155 | 20240805 | 165500 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 156 | 20240805 | 165400 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 157 | 20240805 | 165300 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 158 | 20240805 | 165200 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 159 | 20240805 | 165100 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 160 | 20240805 | 165000 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 161 | 20240805 | 164900 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 162 | 20240805 | 164800 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 163 | 20240805 | 164700 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 164 | 20240805 | 164600 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 165 | 20240805 | 164500 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 166 | 20240805 | 164400 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 167 | 20240805 | 164300 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 168 | 20240805 | 164200 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 169 | 20240805 | 164100 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 170 | 20240805 | 164000 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 171 | 20240805 | 163900 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 172 | 20240805 | 163800 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 173 | 20240805 | 163700 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 174 | 20240805 | 163600 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 175 | 20240805 | 163500 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 176 | 20240805 | 163400 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 177 | 20240805 | 163300 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 178 | 20240805 | 163200 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 179 | 20240805 | 163100 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 180 | 20240805 | 163000 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 181 | 20240805 | 162900 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 182 | 20240805 | 162800 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 6714 |
| 183 | 20240805 | 162700 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 184 | 20240805 | 162600 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 185 | 20240805 | 162500 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 186 | 20240805 | 162400 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 187 | 20240805 | 162300 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 188 | 20240805 | 162200 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 189 | 20240805 | 162100 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 190 | 20240805 | 162000 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 191 | 20240805 | 161900 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 192 | 20240805 | 161800 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 193 | 20240805 | 161700 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 194 | 20240805 | 161600 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 195 | 20240805 | 161500 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 196 | 20240805 | 161400 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 197 | 20240805 | 161300 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 198 | 20240805 | 161200 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 199 | 20240805 | 161100 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 200 | 20240805 | 161000 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 201 | 20240805 | 160900 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 202 | 20240805 | 160800 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 203 | 20240805 | 160700 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 204 | 20240805 | 160600 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 205 | 20240805 | 160500 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 206 | 20240805 | 160400 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 207 | 20240805 | 160300 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 208 | 20240805 | 160200 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 209 | 20240805 | 160100 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 210 | 20240805 | 160000 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 211 | 20240805 | 155900 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 212 | 20240805 | 155800 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 6714 |
| 213 | 20240805 | 155700 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 214 | 20240805 | 155600 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 215 | 20240805 | 155500 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 216 | 20240805 | 155400 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 217 | 20240805 | 155300 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 218 | 20240805 | 155200 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 219 | 20240805 | 155100 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 220 | 20240805 | 155000 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 221 | 20240805 | 154900 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 222 | 20240805 | 154800 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 223 | 20240805 | 154700 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 224 | 20240805 | 154600 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 225 | 20240805 | 154500 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 226 | 20240805 | 154400 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 227 | 20240805 | 154300 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 228 | 20240805 | 154200 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 229 | 20240805 | 154100 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 230 | 20240805 | 154000 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 231 | 20240805 | 153900 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 232 | 20240805 | 153800 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 233 | 20240805 | 153700 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 234 | 20240805 | 153600 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 235 | 20240805 | 153500 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 236 | 20240805 | 153400 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 237 | 20240805 | 153300 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 238 | 20240805 | 153200 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 239 | 20240805 | 153100 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 0 |
| 240 | 20240805 | 153000 | 1397776470 | 2095 | 2095 | 2095 | 2095 | 6714 |
| 241 | 20240805 | 152900 | 1383710640 | 2110 | 2110 | 2110 | 2110 | 0 |
| 242 | 20240805 | 152800 | 1383710640 | 2110 | 2110 | 2110 | 2110 | 0 |
| 243 | 20240805 | 152700 | 1383710640 | 2110 | 2110 | 2110 | 2110 | 0 |
| 244 | 20240805 | 152600 | 1383710640 | 2110 | 2110 | 2110 | 2110 | 0 |
| 245 | 20240805 | 152500 | 1383710640 | 2110 | 2110 | 2110 | 2110 | 0 |
| 246 | 20240805 | 152400 | 1383710640 | 2110 | 2110 | 2110 | 2110 | 0 |
| 247 | 20240805 | 152300 | 1383710640 | 2110 | 2110 | 2110 | 2110 | 0 |
| 248 | 20240805 | 152200 | 1383710640 | 2110 | 2110 | 2110 | 2110 | 0 |
| 249 | 20240805 | 152100 | 1383710640 | 2110 | 2110 | 2110 | 2110 | 0 |
| 250 | 20240805 | 152000 | 1383710640 | 2110 | 2110 | 2110 | 2110 | 0 |
| 251 | 20240805 | 151900 | 1383710640 | 2110 | 2110 | 2130 | 2105 | 1106 |
| 252 | 20240805 | 151800 | 1381379535 | 2110 | 2095 | 2135 | 2095 | 6251 |
| 253 | 20240805 | 151700 | 1368255620 | 2095 | 2115 | 2115 | 2095 | 2807 |
| 254 | 20240805 | 151600 | 1362364005 | 2115 | 2095 | 2115 | 2090 | 9596 |
| 255 | 20240805 | 151500 | 1342232185 | 2090 | 2090 | 2090 | 2075 | 8380 |
| 256 | 20240805 | 151400 | 1324738815 | 2090 | 2085 | 2090 | 2075 | 2747 |
| 257 | 20240805 | 151300 | 1319013305 | 2090 | 2070 | 2090 | 2070 | 10785 |
| 258 | 20240805 | 151200 | 1296568000 | 2060 | 2065 | 2065 | 2040 | 4877 |
| 259 | 20240805 | 151100 | 1286552700 | 2065 | 2130 | 2130 | 2065 | 8470 |
| 260 | 20240805 | 151000 | 1268885365 | 2135 | 2135 | 2135 | 2135 | 302 |
| 261 | 20240805 | 150900 | 1268240595 | 2135 | 2135 | 2135 | 2135 | 1 |
| 262 | 20240805 | 150800 | 1268238460 | 2130 | 2130 | 2135 | 2130 | 16 |
| 263 | 20240805 | 150700 | 1268204375 | 2135 | 2140 | 2140 | 2070 | 6029 |
| 264 | 20240805 | 150600 | 1255433860 | 2140 | 2100 | 2140 | 2085 | 1607 |
| 265 | 20240805 | 150500 | 1252061920 | 2100 | 2125 | 2140 | 2100 | 10323 |
| 266 | 20240805 | 150400 | 1230291500 | 2140 | 2125 | 2140 | 2125 | 179 |
| 267 | 20240805 | 150300 | 1229911065 | 2125 | 2125 | 2125 | 2100 | 1228 |
| 268 | 20240805 | 150200 | 1227320855 | 2120 | 2095 | 2120 | 2065 | 1684 |
| 269 | 20240805 | 150100 | 1223813830 | 2110 | 2065 | 2110 | 2055 | 586 |
| 270 | 20240805 | 150000 | 1222609305 | 2075 | 2090 | 2120 | 2050 | 33621 |
| 271 | 20240805 | 145900 | 1153563790 | 2090 | 2085 | 2125 | 2085 | 1202 |
| 272 | 20240805 | 145800 | 1151037105 | 2085 | 2070 | 2085 | 2070 | 608 |
| 273 | 20240805 | 145700 | 1149777540 | 2050 | 2055 | 2055 | 2050 | 2106 |
| 274 | 20240805 | 145600 | 1145459485 | 2070 | 2055 | 2070 | 2050 | 407 |
| 275 | 20240805 | 145500 | 1144624965 | 2050 | 2055 | 2055 | 2050 | 403 |
| 276 | 20240805 | 145400 | 1143797695 | 2055 | 2055 | 2080 | 2055 | 2054 |
| 277 | 20240805 | 145300 | 1139574905 | 2060 | 2070 | 2070 | 2060 | 7024 |
| 278 | 20240805 | 145200 | 1125100335 | 2070 | 2070 | 2075 | 2060 | 3274 |
| 279 | 20240805 | 145100 | 1118334065 | 2060 | 2070 | 2090 | 2060 | 2499 |
| 280 | 20240805 | 145000 | 1113168765 | 2070 | 2070 | 2095 | 2070 | 10155 |
| 281 | 20240805 | 144900 | 1092147015 | 2070 | 2145 | 2145 | 2050 | 9899 |
| 282 | 20240805 | 144800 | 1071221155 | 2145 | 2150 | 2150 | 2145 | 1251 |
| 283 | 20240805 | 144700 | 1068533085 | 2150 | 2155 | 2155 | 2150 | 3110 |
| 284 | 20240805 | 144600 | 1061840865 | 2155 | 2155 | 2155 | 2155 | 200 |
| 285 | 20240805 | 144500 | 1061409865 | 2155 | 2150 | 2160 | 2150 | 3102 |
| 286 | 20240805 | 144400 | 1054726260 | 2150 | 2175 | 2175 | 2150 | 14739 |
| 287 | 20240805 | 144300 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 288 | 20240805 | 144200 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 289 | 20240805 | 144100 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 290 | 20240805 | 144000 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 291 | 20240805 | 143900 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 292 | 20240805 | 143800 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 293 | 20240805 | 143700 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 294 | 20240805 | 143600 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 295 | 20240805 | 143500 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 296 | 20240805 | 143400 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 297 | 20240805 | 143300 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 298 | 20240805 | 143200 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 299 | 20240805 | 143100 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 300 | 20240805 | 143000 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 301 | 20240805 | 142900 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 302 | 20240805 | 142800 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 303 | 20240805 | 142700 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 304 | 20240805 | 142600 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 305 | 20240805 | 142500 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 306 | 20240805 | 142400 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 307 | 20240805 | 142300 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 308 | 20240805 | 142200 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 309 | 20240805 | 142100 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 310 | 20240805 | 142000 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 311 | 20240805 | 141900 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 312 | 20240805 | 141800 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 313 | 20240805 | 141700 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 314 | 20240805 | 141600 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 315 | 20240805 | 141500 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 316 | 20240805 | 141400 | 1022731560 | 2225 | 2225 | 2225 | 2225 | 578 |
| 317 | 20240805 | 141300 | 1021445510 | 2225 | 2225 | 2225 | 2225 | 1 |
| 318 | 20240805 | 141200 | 1021443285 | 2225 | 2200 | 2225 | 2200 | 3454 |
| 319 | 20240805 | 141100 | 1013817135 | 2195 | 2200 | 2200 | 2195 | 204 |
| 320 | 20240805 | 141000 | 1013369335 | 2200 | 2195 | 2200 | 2190 | 313 |
| 321 | 20240805 | 140900 | 1012683480 | 2190 | 2190 | 2195 | 2190 | 747 |
| 322 | 20240805 | 140800 | 1011046240 | 2190 | 2195 | 2195 | 2190 | 203 |
| 323 | 20240805 | 140700 | 1010601480 | 2195 | 2195 | 2200 | 2190 | 1321 |
| 324 | 20240805 | 140600 | 1007707385 | 2200 | 2200 | 2200 | 2200 | 7 |
| 325 | 20240805 | 140500 | 1007691985 | 2200 | 2200 | 2200 | 2200 | 45 |
| 326 | 20240805 | 140400 | 1007592985 | 2200 | 2200 | 2200 | 2200 | 1 |
| 327 | 20240805 | 140300 | 1007590785 | 2185 | 2190 | 2200 | 2185 | 1554 |
| 328 | 20240805 | 140200 | 1004194760 | 2200 | 2205 | 2205 | 2190 | 1602 |
| 329 | 20240805 | 140100 | 1000684855 | 2205 | 2190 | 2205 | 2190 | 665 |
| 330 | 20240805 | 140000 | 999222850 | 2190 | 2190 | 2190 | 2190 | 200 |
| 331 | 20240805 | 135900 | 998784850 | 2190 | 2190 | 2190 | 2190 | 1250 |
| 332 | 20240805 | 135800 | 996047350 | 2190 | 2190 | 2205 | 2190 | 1045 |
| 333 | 20240805 | 135700 | 993748250 | 2200 | 2200 | 2200 | 2200 | 400 |
| 334 | 20240805 | 135600 | 992868250 | 2200 | 2200 | 2200 | 2200 | 0 |
| 335 | 20240805 | 135500 | 992868250 | 2200 | 2185 | 2200 | 2185 | 32 |
| 336 | 20240805 | 135400 | 992798315 | 2185 | 2185 | 2205 | 2185 | 1373 |
| 337 | 20240805 | 135300 | 989795485 | 2185 | 2190 | 2190 | 2185 | 2500 |
| 338 | 20240805 | 135200 | 984332485 | 2185 | 2195 | 2195 | 2185 | 2062 |
| 339 | 20240805 | 135100 | 979821325 | 2200 | 2200 | 2205 | 2200 | 2098 |
| 340 | 20240805 | 135000 | 975202520 | 2200 | 2200 | 2200 | 2200 | 1530 |
| 341 | 20240805 | 134900 | 971836520 | 2190 | 2195 | 2195 | 2190 | 503 |
| 342 | 20240805 | 134800 | 970734000 | 2195 | 2195 | 2195 | 2195 | 2716 |
| 343 | 20240805 | 134700 | 964772380 | 2195 | 2200 | 2200 | 2180 | 4355 |
| 344 | 20240805 | 134600 | 955217995 | 2225 | 2210 | 2225 | 2200 | 1068 |
| 345 | 20240805 | 134500 | 952866445 | 2200 | 2205 | 2240 | 2200 | 3671 |
| 346 | 20240805 | 134400 | 944784575 | 2200 | 2210 | 2210 | 2200 | 5000 |
| 347 | 20240805 | 134300 | 933782615 | 2215 | 2200 | 2215 | 2200 | 331 |
| 348 | 20240805 | 134200 | 933052600 | 2200 | 2220 | 2220 | 2200 | 779 |
| 349 | 20240805 | 134100 | 931329525 | 2220 | 2220 | 2220 | 2215 | 312 |
| 350 | 20240805 | 134000 | 930637440 | 2215 | 2215 | 2220 | 2215 | 740 |
| 351 | 20240805 | 133900 | 928996780 | 2215 | 2215 | 2220 | 2205 | 2820 |
| 352 | 20240805 | 133800 | 922769140 | 2210 | 2225 | 2230 | 2210 | 7366 |
| 353 | 20240805 | 133700 | 906425515 | 2225 | 2225 | 2225 | 2225 | 742 |
| 354 | 20240805 | 133600 | 904774565 | 2220 | 2220 | 2220 | 2220 | 292 |
| 355 | 20240805 | 133500 | 904126325 | 2220 | 2220 | 2220 | 2215 | 1637 |
| 356 | 20240805 | 133400 | 900492355 | 2225 | 2225 | 2225 | 2225 | 228 |
| 357 | 20240805 | 133300 | 899985055 | 2225 | 2230 | 2230 | 2225 | 316 |
| 358 | 20240805 | 133200 | 899281895 | 2230 | 2230 | 2230 | 2230 | 50 |
| 359 | 20240805 | 133100 | 899170395 | 2225 | 2225 | 2225 | 2220 | 495 |
| 360 | 20240805 | 133000 | 898070270 | 2215 | 2225 | 2225 | 2215 | 520 |
| 361 | 20240805 | 132900 | 896917110 | 2220 | 2225 | 2225 | 2220 | 31 |
| 362 | 20240805 | 132800 | 896848240 | 2220 | 2245 | 2245 | 2220 | 18409 |
| 363 | 20240805 | 132700 | 855821085 | 2250 | 2255 | 2255 | 2250 | 1550 |
| 364 | 20240805 | 132600 | 852333485 | 2255 | 2255 | 2255 | 2255 | 22 |
| 365 | 20240805 | 132500 | 852283875 | 2255 | 2255 | 2255 | 2255 | 1 |
| 366 | 20240805 | 132400 | 852281620 | 2255 | 2255 | 2255 | 2255 | 4 |
| 367 | 20240805 | 132300 | 852272600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 368 | 20240805 | 132200 | 852272600 | 2245 | 2255 | 2255 | 2245 | 810 |
| 369 | 20240805 | 132100 | 850450300 | 2255 | 2255 | 2255 | 2255 | 44 |
| 370 | 20240805 | 132000 | 850351080 | 2255 | 2255 | 2255 | 2255 | 100 |
| 371 | 20240805 | 131900 | 850125580 | 2255 | 2255 | 2255 | 2255 | 1 |
| 372 | 20240805 | 131800 | 850123325 | 2245 | 2250 | 2255 | 2245 | 1155 |
| 373 | 20240805 | 131700 | 847525625 | 2255 | 2255 | 2255 | 2255 | 45 |
| 374 | 20240805 | 131600 | 847424150 | 2255 | 2255 | 2255 | 2255 | 35 |
| 375 | 20240805 | 131500 | 847345225 | 2245 | 2245 | 2245 | 2245 | 0 |
| 376 | 20240805 | 131400 | 847345225 | 2245 | 2250 | 2250 | 2245 | 1754 |
| 377 | 20240805 | 131300 | 843404570 | 2250 | 2250 | 2250 | 2250 | 152 |
| 378 | 20240805 | 131200 | 843062570 | 2240 | 2245 | 2245 | 2240 | 1011 |
| 379 | 20240805 | 131100 | 840797615 | 2245 | 2245 | 2245 | 2245 | 107 |
| 380 | 20240805 | 131000 | 840557400 | 2250 | 2250 | 2250 | 2250 | 1 |
| 381 | 20240805 | 130900 | 840555150 | 2245 | 2245 | 2245 | 2245 | 600 |
| 382 | 20240805 | 130800 | 839208150 | 2240 | 2240 | 2240 | 2240 | 0 |
| 383 | 20240805 | 130700 | 839208150 | 2240 | 2240 | 2240 | 2240 | 100 |
| 384 | 20240805 | 130600 | 838984150 | 2235 | 2245 | 2245 | 2235 | 5308 |
| 385 | 20240805 | 130500 | 827095420 | 2240 | 2245 | 2245 | 2240 | 1676 |
| 386 | 20240805 | 130400 | 823338010 | 2245 | 2260 | 2260 | 2245 | 4955 |
| 387 | 20240805 | 130300 | 812197460 | 2250 | 2255 | 2255 | 2250 | 2300 |
| 388 | 20240805 | 130200 | 807022450 | 2255 | 2260 | 2260 | 2255 | 1269 |
| 389 | 20240805 | 130100 | 804154620 | 2260 | 2260 | 2260 | 2260 | 0 |
| 390 | 20240805 | 130000 | 804154620 | 2260 | 2260 | 2260 | 2260 | 50 |
| 391 | 20240805 | 125900 | 804041620 | 2250 | 2255 | 2255 | 2250 | 474 |
| 392 | 20240805 | 125800 | 802975070 | 2255 | 2255 | 2255 | 2255 | 10 |
| 393 | 20240805 | 125700 | 802952520 | 2265 | 2265 | 2265 | 2265 | 300 |
| 394 | 20240805 | 125600 | 802273020 | 2250 | 2260 | 2260 | 2250 | 1041 |
| 395 | 20240805 | 125500 | 799925340 | 2255 | 2255 | 2255 | 2255 | 0 |
| 396 | 20240805 | 125400 | 799925340 | 2255 | 2265 | 2265 | 2255 | 680 |
| 397 | 20240805 | 125300 | 798388395 | 2265 | 2265 | 2265 | 2265 | 1001 |
| 398 | 20240805 | 125200 | 796121130 | 2260 | 2265 | 2265 | 2260 | 535 |
| 399 | 20240805 | 125100 | 794909755 | 2265 | 2265 | 2265 | 2265 | 0 |
| 400 | 20240805 | 125000 | 794909755 | 2265 | 2265 | 2265 | 2260 | 25 |
| 401 | 20240805 | 124900 | 794853180 | 2265 | 2260 | 2265 | 2260 | 2 |
| 402 | 20240805 | 124800 | 794848655 | 2260 | 2260 | 2260 | 2260 | 422 |
| 403 | 20240805 | 124700 | 793894935 | 2260 | 2260 | 2260 | 2260 | 9 |
| 404 | 20240805 | 124600 | 793874595 | 2260 | 2260 | 2260 | 2260 | 113 |
| 405 | 20240805 | 124500 | 793619215 | 2260 | 2250 | 2260 | 2245 | 1317 |
| 406 | 20240805 | 124400 | 790647275 | 2250 | 2265 | 2265 | 2250 | 1922 |
| 407 | 20240805 | 124300 | 786315245 | 2265 | 2250 | 2265 | 2250 | 57 |
| 408 | 20240805 | 124200 | 786186245 | 2265 | 2265 | 2265 | 2265 | 548 |
| 409 | 20240805 | 124100 | 784945025 | 2265 | 2265 | 2265 | 2265 | 2 |
| 410 | 20240805 | 124000 | 784940495 | 2245 | 2265 | 2265 | 2245 | 2154 |
| 411 | 20240805 | 123900 | 780085980 | 2265 | 2265 | 2265 | 2265 | 0 |
| 412 | 20240805 | 123800 | 780085980 | 2265 | 2265 | 2265 | 2265 | 8 |
| 413 | 20240805 | 123700 | 780067860 | 2265 | 2260 | 2265 | 2250 | 3688 |
| 414 | 20240805 | 123600 | 771738305 | 2265 | 2265 | 2265 | 2265 | 37 |
| 415 | 20240805 | 123500 | 771654500 | 2265 | 2265 | 2265 | 2265 | 5 |
| 416 | 20240805 | 123400 | 771643175 | 2265 | 2265 | 2265 | 2265 | 202 |
| 417 | 20240805 | 123300 | 771185645 | 2265 | 2260 | 2265 | 2260 | 47 |
| 418 | 20240805 | 123200 | 771079420 | 2260 | 2260 | 2260 | 2260 | 4 |
| 419 | 20240805 | 123100 | 771070380 | 2265 | 2265 | 2265 | 2265 | 1534 |
| 420 | 20240805 | 123000 | 767595870 | 2270 | 2270 | 2270 | 2270 | 4 |
| 421 | 20240805 | 122900 | 767586790 | 2270 | 2270 | 2270 | 2270 | 1 |
| 422 | 20240805 | 122800 | 767584520 | 2265 | 2265 | 2265 | 2265 | 1123 |
| 423 | 20240805 | 122700 | 765040925 | 2265 | 2265 | 2265 | 2265 | 61 |
| 424 | 20240805 | 122600 | 764902760 | 2265 | 2265 | 2265 | 2265 | 244 |
| 425 | 20240805 | 122500 | 764350100 | 2265 | 2265 | 2265 | 2265 | 1102 |
| 426 | 20240805 | 122400 | 761854070 | 2265 | 2265 | 2265 | 2265 | 17 |
| 427 | 20240805 | 122300 | 761815565 | 2275 | 2265 | 2275 | 2265 | 501 |
| 428 | 20240805 | 122200 | 760678460 | 2255 | 2255 | 2255 | 2255 | 0 |
| 429 | 20240805 | 122100 | 760678460 | 2255 | 2250 | 2255 | 2250 | 307 |
| 430 | 20240805 | 122000 | 759986180 | 2255 | 2255 | 2255 | 2255 | 1 |
| 431 | 20240805 | 121900 | 759983925 | 2240 | 2265 | 2265 | 2240 | 2303 |
| 432 | 20240805 | 121800 | 754809210 | 2255 | 2255 | 2255 | 2255 | 300 |
| 433 | 20240805 | 121700 | 754132710 | 2250 | 2260 | 2260 | 2250 | 2929 |
| 434 | 20240805 | 121600 | 747532325 | 2260 | 2260 | 2260 | 2260 | 3 |
| 435 | 20240805 | 121500 | 747525545 | 2260 | 2265 | 2265 | 2260 | 569 |
| 436 | 20240805 | 121400 | 746239425 | 2265 | 2265 | 2265 | 2265 | 110 |
| 437 | 20240805 | 121300 | 745990275 | 2255 | 2260 | 2260 | 2255 | 300 |
| 438 | 20240805 | 121200 | 745312565 | 2255 | 2255 | 2255 | 2255 | 0 |
| 439 | 20240805 | 121100 | 745312565 | 2255 | 2255 | 2255 | 2250 | 41 |
| 440 | 20240805 | 121000 | 745220130 | 2255 | 2255 | 2255 | 2255 | 0 |
| 441 | 20240805 | 120900 | 745220130 | 2255 | 2255 | 2255 | 2255 | 2359 |
| 442 | 20240805 | 120800 | 739900585 | 2255 | 2260 | 2260 | 2255 | 65 |
| 443 | 20240805 | 120700 | 739753740 | 2255 | 2270 | 2270 | 2255 | 1803 |
| 444 | 20240805 | 120600 | 735671640 | 2280 | 2280 | 2280 | 2280 | 175 |
| 445 | 20240805 | 120500 | 735272640 | 2280 | 2285 | 2285 | 2280 | 45 |
| 446 | 20240805 | 120400 | 735170035 | 2265 | 2270 | 2270 | 2265 | 1796 |
| 447 | 20240805 | 120300 | 731097095 | 2270 | 2275 | 2275 | 2270 | 1508 |
| 448 | 20240805 | 120200 | 727671435 | 2270 | 2270 | 2270 | 2270 | 0 |
| 449 | 20240805 | 120100 | 727671435 | 2270 | 2270 | 2270 | 2270 | 550 |
| 450 | 20240805 | 120000 | 726422935 | 2280 | 2280 | 2280 | 2280 | 1010 |
| 451 | 20240805 | 115900 | 724120135 | 2265 | 2270 | 2270 | 2265 | 2000 |
| 452 | 20240805 | 115800 | 719584565 | 2270 | 2270 | 2270 | 2270 | 600 |
| 453 | 20240805 | 115700 | 718222565 | 2270 | 2275 | 2275 | 2270 | 1040 |
| 454 | 20240805 | 115600 | 715857950 | 2275 | 2270 | 2275 | 2270 | 474 |
| 455 | 20240805 | 115500 | 714781720 | 2270 | 2270 | 2270 | 2270 | 10 |
| 456 | 20240805 | 115400 | 714759020 | 2265 | 2265 | 2265 | 2265 | 0 |
| 457 | 20240805 | 115300 | 714759020 | 2265 | 2265 | 2265 | 2265 | 0 |
| 458 | 20240805 | 115200 | 714759020 | 2265 | 2275 | 2275 | 2265 | 18 |
| 459 | 20240805 | 115100 | 714718170 | 2275 | 2275 | 2275 | 2275 | 100 |
| 460 | 20240805 | 115000 | 714490670 | 2275 | 2260 | 2275 | 2260 | 592 |
| 461 | 20240805 | 114900 | 713152735 | 2260 | 2275 | 2275 | 2260 | 24 |
| 462 | 20240805 | 114800 | 713098225 | 2280 | 2280 | 2280 | 2250 | 12643 |
| 463 | 20240805 | 114700 | 684480495 | 2280 | 2280 | 2280 | 2280 | 610 |
| 464 | 20240805 | 114600 | 683089695 | 2285 | 2285 | 2285 | 2285 | 500 |
| 465 | 20240805 | 114500 | 681947195 | 2285 | 2285 | 2285 | 2285 | 1523 |
| 466 | 20240805 | 114400 | 678467140 | 2285 | 2280 | 2285 | 2280 | 152 |
| 467 | 20240805 | 114300 | 678120080 | 2285 | 2280 | 2285 | 2280 | 1533 |
| 468 | 20240805 | 114200 | 674622175 | 2275 | 2275 | 2275 | 2275 | 367 |
| 469 | 20240805 | 114100 | 673787250 | 2275 | 2275 | 2275 | 2275 | 3 |
| 470 | 20240805 | 114000 | 673780425 | 2275 | 2280 | 2280 | 2275 | 448 |
| 471 | 20240805 | 113900 | 672758990 | 2280 | 2280 | 2280 | 2280 | 204 |
| 472 | 20240805 | 113800 | 672293870 | 2275 | 2275 | 2275 | 2275 | 1 |
| 473 | 20240805 | 113700 | 672291595 | 2285 | 2295 | 2295 | 2280 | 1246 |
| 474 | 20240805 | 113600 | 669441685 | 2290 | 2295 | 2295 | 2290 | 1511 |
| 475 | 20240805 | 113500 | 665979030 | 2300 | 2300 | 2305 | 2300 | 5118 |
| 476 | 20240805 | 113400 | 654204130 | 2300 | 2300 | 2300 | 2300 | 6648 |
| 477 | 20240805 | 113300 | 638913730 | 2300 | 2305 | 2305 | 2300 | 4170 |
| 478 | 20240805 | 113200 | 629317705 | 2305 | 2305 | 2305 | 2300 | 541 |
| 479 | 20240805 | 113100 | 628070770 | 2305 | 2305 | 2305 | 2305 | 1358 |
| 480 | 20240805 | 113000 | 624940580 | 2305 | 2310 | 2310 | 2305 | 77 |
| 481 | 20240805 | 112900 | 624762720 | 2305 | 2305 | 2305 | 2305 | 756 |
| 482 | 20240805 | 112800 | 623020140 | 2305 | 2305 | 2305 | 2305 | 0 |
| 483 | 20240805 | 112700 | 623020140 | 2305 | 2305 | 2305 | 2305 | 0 |
| 484 | 20240805 | 112600 | 623020140 | 2305 | 2305 | 2305 | 2305 | 0 |
| 485 | 20240805 | 112500 | 623020140 | 2305 | 2305 | 2305 | 2305 | 1 |
| 486 | 20240805 | 112400 | 623017835 | 2310 | 2310 | 2310 | 2305 | 1365 |
| 487 | 20240805 | 112300 | 619869820 | 2310 | 2310 | 2310 | 2310 | 120 |
| 488 | 20240805 | 112200 | 619592620 | 2310 | 2310 | 2315 | 2310 | 940 |
| 489 | 20240805 | 112100 | 617421205 | 2305 | 2310 | 2310 | 2305 | 1920 |
| 490 | 20240805 | 112000 | 612991705 | 2310 | 2310 | 2310 | 2310 | 655 |
| 491 | 20240805 | 111900 | 611478655 | 2310 | 2310 | 2310 | 2310 | 533 |
| 492 | 20240805 | 111800 | 610247425 | 2310 | 2310 | 2310 | 2310 | 15 |
| 493 | 20240805 | 111700 | 610212775 | 2310 | 2300 | 2310 | 2300 | 38 |
| 494 | 20240805 | 111600 | 610125065 | 2300 | 2330 | 2330 | 2300 | 7428 |
| 495 | 20240805 | 111500 | 592999430 | 2335 | 2320 | 2340 | 2300 | 19329 |
| 496 | 20240805 | 111400 | 548442725 | 2330 | 2335 | 2335 | 2325 | 3950 |
| 497 | 20240805 | 111300 | 539244750 | 2330 | 2330 | 2330 | 2330 | 75 |
| 498 | 20240805 | 111200 | 539070000 | 2335 | 2345 | 2345 | 2335 | 6334 |
| 499 | 20240805 | 111100 | 524265620 | 2345 | 2340 | 2345 | 2340 | 4813 |
| 500 | 20240805 | 111000 | 513003175 | 2340 | 2340 | 2340 | 2340 | 54 |
| 501 | 20240805 | 110900 | 512876815 | 2350 | 2345 | 2350 | 2345 | 1079 |
| 502 | 20240805 | 110800 | 510346550 | 2345 | 2345 | 2345 | 2340 | 1070 |
| 503 | 20240805 | 110700 | 507842400 | 2345 | 2345 | 2345 | 2345 | 430 |
| 504 | 20240805 | 110600 | 506834050 | 2345 | 2345 | 2345 | 2345 | 90 |
| 505 | 20240805 | 110500 | 506623000 | 2345 | 2345 | 2345 | 2345 | 433 |
| 506 | 20240805 | 110400 | 505607615 | 2345 | 2345 | 2345 | 2345 | 750 |
| 507 | 20240805 | 110300 | 503848865 | 2350 | 2350 | 2350 | 2350 | 10 |
| 508 | 20240805 | 110200 | 503825365 | 2350 | 2350 | 2350 | 2350 | 111 |
| 509 | 20240805 | 110100 | 503564515 | 2350 | 2350 | 2350 | 2350 | 5 |
| 510 | 20240805 | 110000 | 503552765 | 2350 | 2350 | 2350 | 2350 | 0 |
| 511 | 20240805 | 105900 | 503552765 | 2350 | 2345 | 2350 | 2345 | 1192 |
| 512 | 20240805 | 105800 | 500753815 | 2350 | 2345 | 2350 | 2345 | 13 |
| 513 | 20240805 | 105700 | 500723280 | 2345 | 2345 | 2345 | 2345 | 200 |
| 514 | 20240805 | 105600 | 500254280 | 2350 | 2350 | 2350 | 2350 | 10 |
| 515 | 20240805 | 105500 | 500230780 | 2350 | 2345 | 2350 | 2345 | 360 |
| 516 | 20240805 | 105400 | 499386370 | 2345 | 2345 | 2345 | 2345 | 50 |
| 517 | 20240805 | 105300 | 499269120 | 2345 | 2350 | 2350 | 2345 | 342 |
| 518 | 20240805 | 105200 | 498467080 | 2345 | 2340 | 2345 | 2340 | 1161 |
| 519 | 20240805 | 105100 | 495749300 | 2340 | 2340 | 2340 | 2340 | 1 |
| 520 | 20240805 | 105000 | 495746960 | 2340 | 2340 | 2340 | 2340 | 101 |
| 521 | 20240805 | 104900 | 495510620 | 2345 | 2345 | 2345 | 2340 | 501 |
| 522 | 20240805 | 104800 | 494337775 | 2345 | 2345 | 2345 | 2345 | 70 |
| 523 | 20240805 | 104700 | 494173625 | 2345 | 2345 | 2345 | 2340 | 488 |
| 524 | 20240805 | 104600 | 493030965 | 2345 | 2345 | 2345 | 2345 | 0 |
| 525 | 20240805 | 104500 | 493030965 | 2345 | 2350 | 2350 | 2345 | 548 |
| 526 | 20240805 | 104400 | 491745805 | 2350 | 2350 | 2350 | 2350 | 55 |
| 527 | 20240805 | 104300 | 491616555 | 2350 | 2350 | 2350 | 2350 | 10 |
| 528 | 20240805 | 104200 | 491593055 | 2340 | 2340 | 2340 | 2340 | 5 |
| 529 | 20240805 | 104100 | 491581355 | 2340 | 2340 | 2340 | 2340 | 139 |
| 530 | 20240805 | 104000 | 491256095 | 2340 | 2340 | 2340 | 2335 | 1058 |
| 531 | 20240805 | 103900 | 488785475 | 2340 | 2340 | 2340 | 2340 | 2232 |
| 532 | 20240805 | 103800 | 483562595 | 2340 | 2340 | 2340 | 2340 | 931 |
| 533 | 20240805 | 103700 | 481384055 | 2340 | 2345 | 2345 | 2340 | 5210 |
| 534 | 20240805 | 103600 | 469186205 | 2345 | 2350 | 2350 | 2345 | 869 |
| 535 | 20240805 | 103500 | 467148350 | 2350 | 2345 | 2350 | 2345 | 2660 |
| 536 | 20240805 | 103400 | 460910645 | 2350 | 2345 | 2350 | 2345 | 1110 |
| 537 | 20240805 | 103300 | 458305145 | 2345 | 2345 | 2345 | 2345 | 123 |
| 538 | 20240805 | 103200 | 458016710 | 2345 | 2350 | 2350 | 2345 | 16385 |
| 539 | 20240805 | 103100 | 419524400 | 2355 | 2355 | 2355 | 2355 | 32 |
| 540 | 20240805 | 103000 | 419449040 | 2360 | 2355 | 2360 | 2350 | 1967 |
| 541 | 20240805 | 102900 | 414824060 | 2360 | 2360 | 2360 | 2360 | 0 |
| 542 | 20240805 | 102800 | 414824060 | 2360 | 2360 | 2360 | 2360 | 0 |
| 543 | 20240805 | 102700 | 414824060 | 2360 | 2360 | 2360 | 2360 | 659 |
| 544 | 20240805 | 102600 | 413268820 | 2360 | 2360 | 2360 | 2360 | 0 |
| 545 | 20240805 | 102500 | 413268820 | 2360 | 2360 | 2360 | 2360 | 53 |
| 546 | 20240805 | 102400 | 413143740 | 2360 | 2360 | 2360 | 2360 | 70 |
| 547 | 20240805 | 102300 | 412978540 | 2365 | 2360 | 2365 | 2355 | 61 |
| 548 | 20240805 | 102200 | 412834675 | 2365 | 2370 | 2370 | 2365 | 90 |
| 549 | 20240805 | 102100 | 412621675 | 2365 | 2355 | 2365 | 2355 | 302 |
| 550 | 20240805 | 102000 | 411910445 | 2360 | 2365 | 2375 | 2360 | 375 |
| 551 | 20240805 | 101900 | 411023750 | 2370 | 2370 | 2370 | 2370 | 80 |
| 552 | 20240805 | 101800 | 410834150 | 2350 | 2355 | 2355 | 2350 | 200 |
| 553 | 20240805 | 101700 | 410363900 | 2350 | 2350 | 2350 | 2350 | 0 |
| 554 | 20240805 | 101600 | 410363900 | 2350 | 2355 | 2355 | 2350 | 1287 |
| 555 | 20240805 | 101500 | 407334455 | 2350 | 2350 | 2355 | 2350 | 9880 |
| 556 | 20240805 | 101400 | 384112395 | 2350 | 2355 | 2360 | 2350 | 4016 |
| 557 | 20240805 | 101300 | 374656310 | 2355 | 2365 | 2365 | 2355 | 2000 |
| 558 | 20240805 | 101200 | 369943800 | 2370 | 2370 | 2370 | 2370 | 52 |
| 559 | 20240805 | 101100 | 369820560 | 2370 | 2370 | 2370 | 2370 | 7 |
| 560 | 20240805 | 101000 | 369803970 | 2370 | 2370 | 2370 | 2370 | 110 |
| 561 | 20240805 | 100900 | 369543270 | 2365 | 2365 | 2365 | 2365 | 92 |
| 562 | 20240805 | 100800 | 369325690 | 2360 | 2360 | 2360 | 2360 | 34 |
| 563 | 20240805 | 100700 | 369245450 | 2355 | 2355 | 2355 | 2355 | 430 |
| 564 | 20240805 | 100600 | 368232800 | 2355 | 2360 | 2360 | 2355 | 936 |
| 565 | 20240805 | 100500 | 366027835 | 2360 | 2355 | 2360 | 2355 | 127 |
| 566 | 20240805 | 100400 | 365728695 | 2355 | 2355 | 2355 | 2355 | 0 |
| 567 | 20240805 | 100300 | 365728695 | 2355 | 2355 | 2355 | 2355 | 284 |
| 568 | 20240805 | 100200 | 365059875 | 2355 | 2365 | 2365 | 2355 | 1805 |
| 569 | 20240805 | 100100 | 360808640 | 2365 | 2370 | 2370 | 2365 | 272 |
| 570 | 20240805 | 100000 | 360164205 | 2370 | 2370 | 2370 | 2370 | 5 |
| 571 | 20240805 | 095900 | 360152355 | 2370 | 2370 | 2370 | 2370 | 5 |
| 572 | 20240805 | 095800 | 360140505 | 2350 | 2365 | 2365 | 2350 | 500 |
| 573 | 20240805 | 095700 | 358959255 | 2365 | 2370 | 2370 | 2365 | 32 |
| 574 | 20240805 | 095600 | 358883525 | 2350 | 2350 | 2370 | 2350 | 1497 |
| 575 | 20240805 | 095500 | 355363035 | 2350 | 2355 | 2370 | 2350 | 1886 |
| 576 | 20240805 | 095400 | 350929405 | 2350 | 2370 | 2370 | 2350 | 36406 |
| 577 | 20240805 | 095300 | 265230350 | 2375 | 2375 | 2375 | 2375 | 116 |
| 578 | 20240805 | 095200 | 264954850 | 2375 | 2370 | 2375 | 2370 | 235 |
| 579 | 20240805 | 095100 | 264397725 | 2370 | 2370 | 2370 | 2370 | 60 |
| 580 | 20240805 | 095000 | 264255525 | 2370 | 2370 | 2370 | 2370 | 427 |
| 581 | 20240805 | 094900 | 263243535 | 2370 | 2370 | 2370 | 2370 | 200 |
| 582 | 20240805 | 094800 | 262769535 | 2370 | 2375 | 2375 | 2370 | 239 |
| 583 | 20240805 | 094700 | 262202800 | 2375 | 2375 | 2375 | 2375 | 14 |
| 584 | 20240805 | 094600 | 262169550 | 2375 | 2375 | 2375 | 2375 | 5 |
| 585 | 20240805 | 094500 | 262157675 | 2375 | 2375 | 2375 | 2375 | 55 |
| 586 | 20240805 | 094400 | 262027050 | 2375 | 2380 | 2380 | 2370 | 1734 |
| 587 | 20240805 | 094300 | 257914230 | 2375 | 2375 | 2375 | 2375 | 0 |
| 588 | 20240805 | 094200 | 257914230 | 2375 | 2385 | 2390 | 2375 | 3341 |
| 589 | 20240805 | 094100 | 249964000 | 2390 | 2385 | 2390 | 2385 | 240 |
| 590 | 20240805 | 094000 | 249391585 | 2390 | 2390 | 2390 | 2390 | 30 |
| 591 | 20240805 | 093900 | 249319885 | 2390 | 2390 | 2390 | 2390 | 106 |
| 592 | 20240805 | 093800 | 249066545 | 2390 | 2390 | 2390 | 2390 | 441 |
| 593 | 20240805 | 093700 | 248012555 | 2390 | 2390 | 2390 | 2390 | 4003 |
| 594 | 20240805 | 093600 | 238445385 | 2395 | 2395 | 2395 | 2390 | 51 |
| 595 | 20240805 | 093500 | 238323485 | 2390 | 2395 | 2395 | 2390 | 11 |
| 596 | 20240805 | 093400 | 238297145 | 2380 | 2380 | 2380 | 2380 | 1772 |
| 597 | 20240805 | 093300 | 234079785 | 2380 | 2380 | 2380 | 2380 | 4 |
| 598 | 20240805 | 093200 | 234070265 | 2380 | 2375 | 2380 | 2375 | 1949 |
| 599 | 20240805 | 093100 | 229441340 | 2375 | 2375 | 2375 | 2375 | 200 |
| 600 | 20240805 | 093000 | 228966340 | 2370 | 2370 | 2370 | 2370 | 0 |
| 601 | 20240805 | 092900 | 228966340 | 2370 | 2375 | 2375 | 2370 | 1439 |
| 602 | 20240805 | 092800 | 225554005 | 2375 | 2375 | 2375 | 2375 | 55 |
| 603 | 20240805 | 092700 | 225423380 | 2370 | 2370 | 2370 | 2370 | 480 |
| 604 | 20240805 | 092600 | 224285780 | 2370 | 2365 | 2370 | 2365 | 1602 |
| 605 | 20240805 | 092500 | 220489725 | 2365 | 2360 | 2365 | 2360 | 1127 |
| 606 | 20240805 | 092400 | 217829005 | 2355 | 2355 | 2365 | 2355 | 1593 |
| 607 | 20240805 | 092300 | 214076990 | 2355 | 2355 | 2355 | 2355 | 1341 |
| 608 | 20240805 | 092200 | 210918935 | 2355 | 2355 | 2355 | 2355 | 206 |
| 609 | 20240805 | 092100 | 210433805 | 2355 | 2350 | 2355 | 2350 | 350 |
| 610 | 20240805 | 092000 | 209611205 | 2370 | 2350 | 2370 | 2350 | 707 |
| 611 | 20240805 | 091900 | 207949635 | 2355 | 2360 | 2360 | 2355 | 1115 |
| 612 | 20240805 | 091800 | 205323800 | 2350 | 2360 | 2380 | 2350 | 5421 |
| 613 | 20240805 | 091700 | 192550715 | 2360 | 2360 | 2360 | 2355 | 620 |
| 614 | 20240805 | 091600 | 191089820 | 2355 | 2355 | 2365 | 2355 | 1342 |
| 615 | 20240805 | 091500 | 187929235 | 2355 | 2355 | 2355 | 2345 | 412 |
| 616 | 20240805 | 091400 | 186962975 | 2345 | 2350 | 2350 | 2345 | 3300 |
| 617 | 20240805 | 091300 | 179219790 | 2350 | 2355 | 2355 | 2350 | 2562 |
| 618 | 20240805 | 091200 | 173194540 | 2355 | 2355 | 2360 | 2355 | 2417 |
| 619 | 20240805 | 091100 | 167491425 | 2345 | 2350 | 2350 | 2335 | 5971 |
| 620 | 20240805 | 091000 | 153485370 | 2350 | 2365 | 2365 | 2350 | 12730 |
| 621 | 20240805 | 090900 | 123495190 | 2370 | 2370 | 2370 | 2370 | 1098 |
| 622 | 20240805 | 090800 | 120892930 | 2370 | 2370 | 2375 | 2365 | 2669 |
| 623 | 20240805 | 090700 | 114570905 | 2380 | 2365 | 2380 | 2365 | 1540 |
| 624 | 20240805 | 090600 | 110928175 | 2365 | 2365 | 2365 | 2355 | 5280 |
| 625 | 20240805 | 090500 | 98465870 | 2365 | 2365 | 2365 | 2365 | 0 |
| 626 | 20240805 | 090400 | 98465870 | 2365 | 2360 | 2385 | 2360 | 5427 |
| 627 | 20240805 | 090300 | 85642700 | 2365 | 2375 | 2375 | 2360 | 14000 |
| 628 | 20240805 | 090200 | 52516475 | 2375 | 2415 | 2415 | 2370 | 8493 |
| 629 | 20240805 | 090100 | 32182150 | 2415 | 2450 | 2450 | 2415 | 1115 |
| 630 | 20240805 | 090000 | 29467845 | 2455 | 2410 | 2470 | 2410 | 12220 |