33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 202500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 7769 |
| 3 | 20240805 | 202400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 4 | 20240805 | 202300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 5 | 20240805 | 202200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 6 | 20240805 | 202100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 7 | 20240805 | 202000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 8 | 20240805 | 201900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 9 | 20240805 | 201800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 10 | 20240805 | 201700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 11 | 20240805 | 201600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 12 | 20240805 | 201500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 13 | 20240805 | 201400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 14 | 20240805 | 201300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 15 | 20240805 | 201200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 16 | 20240805 | 201100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 17 | 20240805 | 201000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 18 | 20240805 | 200900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 19 | 20240805 | 200800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 20 | 20240805 | 200700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 21 | 20240805 | 200600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 22 | 20240805 | 200500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 23 | 20240805 | 200400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 24 | 20240805 | 200300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 25 | 20240805 | 200200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 26 | 20240805 | 200100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 27 | 20240805 | 200000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 28 | 20240805 | 195900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 29 | 20240805 | 195800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 30 | 20240805 | 195700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 31 | 20240805 | 195600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 32 | 20240805 | 195500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 7769 |
| 33 | 20240805 | 195400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 34 | 20240805 | 195300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 35 | 20240805 | 195200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 36 | 20240805 | 195100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 37 | 20240805 | 195000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 38 | 20240805 | 194900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 39 | 20240805 | 194800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 40 | 20240805 | 194700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 41 | 20240805 | 194600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 42 | 20240805 | 194500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 43 | 20240805 | 194400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 44 | 20240805 | 194300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 45 | 20240805 | 194200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 46 | 20240805 | 194100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 47 | 20240805 | 194000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 48 | 20240805 | 193900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 49 | 20240805 | 193800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 50 | 20240805 | 193700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 51 | 20240805 | 193600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 52 | 20240805 | 193500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 53 | 20240805 | 193400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 54 | 20240805 | 193300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 55 | 20240805 | 193200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 56 | 20240805 | 193100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 57 | 20240805 | 193000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 58 | 20240805 | 192900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 59 | 20240805 | 192800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 60 | 20240805 | 192700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 61 | 20240805 | 192600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 62 | 20240805 | 192500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 7769 |
| 63 | 20240805 | 192400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 64 | 20240805 | 192300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 65 | 20240805 | 192200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 66 | 20240805 | 192100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 67 | 20240805 | 192000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 68 | 20240805 | 191900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 69 | 20240805 | 191800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 70 | 20240805 | 191700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 71 | 20240805 | 191600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 72 | 20240805 | 191500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 73 | 20240805 | 191400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 74 | 20240805 | 191300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 75 | 20240805 | 191200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 76 | 20240805 | 191100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 77 | 20240805 | 191000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 78 | 20240805 | 190900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 79 | 20240805 | 190800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 80 | 20240805 | 190700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 81 | 20240805 | 190600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 82 | 20240805 | 190500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 83 | 20240805 | 190400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 84 | 20240805 | 190300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 85 | 20240805 | 190200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 86 | 20240805 | 190100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 87 | 20240805 | 190000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 88 | 20240805 | 185900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 89 | 20240805 | 185800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 90 | 20240805 | 185700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 91 | 20240805 | 185600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 92 | 20240805 | 185500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 7769 |
| 93 | 20240805 | 185400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 94 | 20240805 | 185300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 95 | 20240805 | 185200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 96 | 20240805 | 185100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 97 | 20240805 | 185000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 98 | 20240805 | 184900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 99 | 20240805 | 184800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 100 | 20240805 | 184700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 101 | 20240805 | 184600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 102 | 20240805 | 184500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 103 | 20240805 | 184400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 104 | 20240805 | 184300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 105 | 20240805 | 184200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 106 | 20240805 | 184100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 107 | 20240805 | 184000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 108 | 20240805 | 183900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 109 | 20240805 | 183800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 110 | 20240805 | 183700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 111 | 20240805 | 183600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 112 | 20240805 | 183500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 113 | 20240805 | 183400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 114 | 20240805 | 183300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 115 | 20240805 | 183200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 116 | 20240805 | 183100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 117 | 20240805 | 183000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 118 | 20240805 | 182900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 119 | 20240805 | 182800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 120 | 20240805 | 182700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 121 | 20240805 | 182600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 122 | 20240805 | 182500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 7769 |
| 123 | 20240805 | 182400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 124 | 20240805 | 182300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 125 | 20240805 | 182200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 126 | 20240805 | 182100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 127 | 20240805 | 182000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 128 | 20240805 | 181900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 129 | 20240805 | 181800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 130 | 20240805 | 181700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 131 | 20240805 | 181600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 132 | 20240805 | 181500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 133 | 20240805 | 181400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 134 | 20240805 | 181300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 135 | 20240805 | 181200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 136 | 20240805 | 181100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 137 | 20240805 | 181000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 138 | 20240805 | 180900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 139 | 20240805 | 180800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 140 | 20240805 | 180700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 141 | 20240805 | 180600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 142 | 20240805 | 180500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 143 | 20240805 | 180400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 144 | 20240805 | 180300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 145 | 20240805 | 180200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 146 | 20240805 | 180100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 147 | 20240805 | 180000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 148 | 20240805 | 175900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 149 | 20240805 | 175800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 150 | 20240805 | 175700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 151 | 20240805 | 175600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 152 | 20240805 | 175500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 7769 |
| 153 | 20240805 | 175400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 154 | 20240805 | 175300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 155 | 20240805 | 175200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 156 | 20240805 | 175100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 157 | 20240805 | 175000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 158 | 20240805 | 174900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 159 | 20240805 | 174800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 160 | 20240805 | 174700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 161 | 20240805 | 174600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 162 | 20240805 | 174500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 163 | 20240805 | 174400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 164 | 20240805 | 174300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 165 | 20240805 | 174200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 166 | 20240805 | 174100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 167 | 20240805 | 174000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 168 | 20240805 | 173900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 169 | 20240805 | 173800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 170 | 20240805 | 173700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 171 | 20240805 | 173600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 172 | 20240805 | 173500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 173 | 20240805 | 173400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 174 | 20240805 | 173300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 175 | 20240805 | 173200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 176 | 20240805 | 173100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 177 | 20240805 | 173000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 178 | 20240805 | 172900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 179 | 20240805 | 172800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 180 | 20240805 | 172700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 181 | 20240805 | 172600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 182 | 20240805 | 172500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 7769 |
| 183 | 20240805 | 172400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 184 | 20240805 | 172300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 185 | 20240805 | 172200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 186 | 20240805 | 172100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 187 | 20240805 | 172000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 188 | 20240805 | 171900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 189 | 20240805 | 171800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 190 | 20240805 | 171700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 191 | 20240805 | 171600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 192 | 20240805 | 171500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 193 | 20240805 | 171400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 194 | 20240805 | 171300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 195 | 20240805 | 171200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 196 | 20240805 | 171100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 197 | 20240805 | 171000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 198 | 20240805 | 170900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 199 | 20240805 | 170800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 200 | 20240805 | 170700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 201 | 20240805 | 170600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 202 | 20240805 | 170500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 203 | 20240805 | 170400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 204 | 20240805 | 170300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 205 | 20240805 | 170200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 206 | 20240805 | 170100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 207 | 20240805 | 170000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 208 | 20240805 | 165900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 209 | 20240805 | 165800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 210 | 20240805 | 165700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 211 | 20240805 | 165600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 212 | 20240805 | 165500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 7769 |
| 213 | 20240805 | 165400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 214 | 20240805 | 165300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 215 | 20240805 | 165200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 216 | 20240805 | 165100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 217 | 20240805 | 165000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 218 | 20240805 | 164900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 219 | 20240805 | 164800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 220 | 20240805 | 164700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 221 | 20240805 | 164600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 222 | 20240805 | 164500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 223 | 20240805 | 164400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 224 | 20240805 | 164300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 225 | 20240805 | 164200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 226 | 20240805 | 164100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 227 | 20240805 | 164000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 228 | 20240805 | 163900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 229 | 20240805 | 163800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 230 | 20240805 | 163700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 231 | 20240805 | 163600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 232 | 20240805 | 163500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 233 | 20240805 | 163400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 234 | 20240805 | 163300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 235 | 20240805 | 163200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 236 | 20240805 | 163100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 237 | 20240805 | 163000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 238 | 20240805 | 162900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 239 | 20240805 | 162800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 240 | 20240805 | 162700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 241 | 20240805 | 162600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 242 | 20240805 | 162500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 7769 |
| 243 | 20240805 | 162400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 244 | 20240805 | 162300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 245 | 20240805 | 162200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 246 | 20240805 | 162100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 247 | 20240805 | 162000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 248 | 20240805 | 161900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 249 | 20240805 | 161800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 250 | 20240805 | 161700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 251 | 20240805 | 161600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 252 | 20240805 | 161500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 253 | 20240805 | 161400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 254 | 20240805 | 161300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 255 | 20240805 | 161200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 256 | 20240805 | 161100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 257 | 20240805 | 161000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 258 | 20240805 | 160900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 259 | 20240805 | 160800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 260 | 20240805 | 160700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 261 | 20240805 | 160600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 262 | 20240805 | 160500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 263 | 20240805 | 160400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 264 | 20240805 | 160300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 265 | 20240805 | 160200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 266 | 20240805 | 160100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 267 | 20240805 | 160000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 268 | 20240805 | 155900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 269 | 20240805 | 155800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 270 | 20240805 | 155700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 271 | 20240805 | 155600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 272 | 20240805 | 155500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 7769 |
| 273 | 20240805 | 155400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 274 | 20240805 | 155300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 275 | 20240805 | 155200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 276 | 20240805 | 155100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 277 | 20240805 | 155000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 278 | 20240805 | 154900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 279 | 20240805 | 154800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 280 | 20240805 | 154700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 281 | 20240805 | 154600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 282 | 20240805 | 154500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 283 | 20240805 | 154400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 284 | 20240805 | 154300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 285 | 20240805 | 154200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 286 | 20240805 | 154100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 287 | 20240805 | 154000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 288 | 20240805 | 153900 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 289 | 20240805 | 153800 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 290 | 20240805 | 153700 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 291 | 20240805 | 153600 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 292 | 20240805 | 153500 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 293 | 20240805 | 153400 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 294 | 20240805 | 153300 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 295 | 20240805 | 153200 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 296 | 20240805 | 153100 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 297 | 20240805 | 153000 | 1171565350 | 2300 | 2300 | 2300 | 2300 | 7769 |
| 298 | 20240805 | 152900 | 1153696650 | 2335 | 2335 | 2335 | 2335 | 0 |
| 299 | 20240805 | 152800 | 1153696650 | 2335 | 2335 | 2335 | 2335 | 0 |
| 300 | 20240805 | 152700 | 1153696650 | 2335 | 2335 | 2335 | 2335 | 0 |
| 301 | 20240805 | 152600 | 1153696650 | 2335 | 2335 | 2335 | 2335 | 0 |
| 302 | 20240805 | 152500 | 1153696650 | 2335 | 2335 | 2335 | 2335 | 0 |
| 303 | 20240805 | 152400 | 1153696650 | 2335 | 2335 | 2335 | 2335 | 0 |
| 304 | 20240805 | 152300 | 1153696650 | 2335 | 2335 | 2335 | 2335 | 0 |
| 305 | 20240805 | 152200 | 1153696650 | 2335 | 2335 | 2335 | 2335 | 0 |
| 306 | 20240805 | 152100 | 1153696650 | 2335 | 2335 | 2335 | 2335 | 0 |
| 307 | 20240805 | 152000 | 1153696650 | 2335 | 2335 | 2335 | 2335 | 0 |
| 308 | 20240805 | 151900 | 1153696650 | 2335 | 2335 | 2335 | 2325 | 78 |
| 309 | 20240805 | 151800 | 1153514720 | 2335 | 2305 | 2340 | 2305 | 5490 |
| 310 | 20240805 | 151700 | 1140831225 | 2305 | 2295 | 2315 | 2240 | 8660 |
| 311 | 20240805 | 151600 | 1121159005 | 2300 | 2320 | 2320 | 2300 | 4965 |
| 312 | 20240805 | 151500 | 1109739445 | 2320 | 2325 | 2325 | 2320 | 1560 |
| 313 | 20240805 | 151400 | 1106119570 | 2325 | 2310 | 2335 | 2290 | 5345 |
| 314 | 20240805 | 151300 | 1093841440 | 2310 | 2305 | 2310 | 2290 | 6119 |
| 315 | 20240805 | 151200 | 1079752765 | 2305 | 2300 | 2305 | 2280 | 17617 |
| 316 | 20240805 | 151100 | 1039336170 | 2280 | 2300 | 2300 | 2275 | 2567 |
| 317 | 20240805 | 151000 | 1033459675 | 2300 | 2280 | 2300 | 2280 | 625 |
| 318 | 20240805 | 150900 | 1032032775 | 2285 | 2285 | 2285 | 2275 | 5756 |
| 319 | 20240805 | 150800 | 1018933230 | 2280 | 2275 | 2305 | 2275 | 2427 |
| 320 | 20240805 | 150700 | 1013409695 | 2275 | 2320 | 2320 | 2275 | 4415 |
| 321 | 20240805 | 150600 | 1003348760 | 2320 | 2305 | 2350 | 2250 | 4800 |
| 322 | 20240805 | 150500 | 992405075 | 2355 | 2340 | 2365 | 2335 | 610 |
| 323 | 20240805 | 150400 | 990976410 | 2370 | 2335 | 2370 | 2335 | 1670 |
| 324 | 20240805 | 150300 | 987027175 | 2335 | 2365 | 2365 | 2335 | 101 |
| 325 | 20240805 | 150200 | 986791310 | 2345 | 2350 | 2375 | 2345 | 3235 |
| 326 | 20240805 | 150100 | 979200530 | 2345 | 2335 | 2345 | 2335 | 507 |
| 327 | 20240805 | 150000 | 978015235 | 2335 | 2335 | 2335 | 2335 | 4 |
| 328 | 20240805 | 145900 | 978005895 | 2325 | 2290 | 2325 | 2250 | 698 |
| 329 | 20240805 | 145800 | 976405560 | 2250 | 2275 | 2295 | 2240 | 6886 |
| 330 | 20240805 | 145700 | 960928805 | 2245 | 2235 | 2260 | 2235 | 1619 |
| 331 | 20240805 | 145600 | 957299020 | 2235 | 2255 | 2255 | 2230 | 1414 |
| 332 | 20240805 | 145500 | 954143110 | 2255 | 2230 | 2310 | 2225 | 4460 |
| 333 | 20240805 | 145400 | 944167970 | 2250 | 2250 | 2250 | 2250 | 0 |
| 334 | 20240805 | 145300 | 944167970 | 2250 | 2250 | 2250 | 2250 | 0 |
| 335 | 20240805 | 145200 | 944167970 | 2250 | 2295 | 2295 | 2250 | 6338 |
| 336 | 20240805 | 145100 | 929780750 | 2330 | 2300 | 2335 | 2295 | 5710 |
| 337 | 20240805 | 145000 | 916645770 | 2310 | 2320 | 2320 | 2310 | 1345 |
| 338 | 20240805 | 144900 | 913534960 | 2340 | 2320 | 2360 | 2310 | 699 |
| 339 | 20240805 | 144800 | 911909375 | 2300 | 2380 | 2380 | 2250 | 10263 |
| 340 | 20240805 | 144700 | 888124500 | 2390 | 2390 | 2390 | 2390 | 18 |
| 341 | 20240805 | 144600 | 888081480 | 2365 | 2405 | 2405 | 2365 | 679 |
| 342 | 20240805 | 144500 | 886473745 | 2405 | 2405 | 2405 | 2405 | 1 |
| 343 | 20240805 | 144400 | 886471340 | 2410 | 2375 | 2410 | 2375 | 410 |
| 344 | 20240805 | 144300 | 885484585 | 2360 | 2360 | 2360 | 2360 | 1024 |
| 345 | 20240805 | 144200 | 883067945 | 2360 | 2360 | 2365 | 2325 | 7766 |
| 346 | 20240805 | 144100 | 864792410 | 2360 | 2345 | 2360 | 2340 | 1785 |
| 347 | 20240805 | 144000 | 860612665 | 2335 | 2375 | 2375 | 2335 | 21 |
| 348 | 20240805 | 143900 | 860563590 | 2390 | 2405 | 2405 | 2305 | 6585 |
| 349 | 20240805 | 143800 | 845113495 | 2410 | 2410 | 2410 | 2410 | 39 |
| 350 | 20240805 | 143700 | 845019505 | 2410 | 2425 | 2425 | 2410 | 1668 |
| 351 | 20240805 | 143600 | 840995640 | 2420 | 2420 | 2420 | 2420 | 69 |
| 352 | 20240805 | 143500 | 840828660 | 2420 | 2420 | 2420 | 2420 | 1301 |
| 353 | 20240805 | 143400 | 837680240 | 2405 | 2405 | 2405 | 2405 | 53 |
| 354 | 20240805 | 143300 | 837552775 | 2395 | 2430 | 2430 | 2395 | 5694 |
| 355 | 20240805 | 143200 | 823881225 | 2445 | 2445 | 2450 | 2400 | 5430 |
| 356 | 20240805 | 143100 | 810823970 | 2450 | 2415 | 2450 | 2400 | 6859 |
| 357 | 20240805 | 143000 | 794310370 | 2415 | 2450 | 2450 | 2415 | 4037 |
| 358 | 20240805 | 142900 | 784492415 | 2450 | 2460 | 2460 | 2450 | 391 |
| 359 | 20240805 | 142800 | 783531555 | 2460 | 2465 | 2465 | 2415 | 1046 |
| 360 | 20240805 | 142700 | 780976435 | 2470 | 2470 | 2470 | 2465 | 4718 |
| 361 | 20240805 | 142600 | 769332925 | 2470 | 2495 | 2495 | 2470 | 3923 |
| 362 | 20240805 | 142500 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 363 | 20240805 | 142400 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 364 | 20240805 | 142300 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 365 | 20240805 | 142200 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 366 | 20240805 | 142100 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 367 | 20240805 | 142000 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 368 | 20240805 | 141900 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 369 | 20240805 | 141800 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 370 | 20240805 | 141700 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 371 | 20240805 | 141600 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 372 | 20240805 | 141500 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 373 | 20240805 | 141400 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 374 | 20240805 | 141300 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 375 | 20240805 | 141200 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 376 | 20240805 | 141100 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 377 | 20240805 | 141000 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 378 | 20240805 | 140900 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 379 | 20240805 | 140800 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 380 | 20240805 | 140700 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 381 | 20240805 | 140600 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 382 | 20240805 | 140500 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 383 | 20240805 | 140400 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 384 | 20240805 | 140300 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 385 | 20240805 | 140200 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 386 | 20240805 | 140100 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 387 | 20240805 | 140000 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 388 | 20240805 | 135900 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 389 | 20240805 | 135800 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 390 | 20240805 | 135700 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 391 | 20240805 | 135600 | 759590325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 392 | 20240805 | 135500 | 759590325 | 2495 | 2485 | 2495 | 2485 | 50 |
| 393 | 20240805 | 135400 | 759466060 | 2485 | 2500 | 2500 | 2485 | 19 |
| 394 | 20240805 | 135300 | 759418800 | 2485 | 2500 | 2500 | 2480 | 902 |
| 395 | 20240805 | 135200 | 757165380 | 2520 | 2520 | 2520 | 2520 | 0 |
| 396 | 20240805 | 135100 | 757165380 | 2520 | 2520 | 2520 | 2520 | 80 |
| 397 | 20240805 | 135000 | 756963780 | 2555 | 2555 | 2560 | 2550 | 400 |
| 398 | 20240805 | 134900 | 755942080 | 2560 | 2515 | 2560 | 2515 | 1563 |
| 399 | 20240805 | 134800 | 751948580 | 2565 | 2565 | 2565 | 2565 | 0 |
| 400 | 20240805 | 134700 | 751948580 | 2565 | 2565 | 2565 | 2565 | 0 |
| 401 | 20240805 | 134600 | 751948580 | 2565 | 2565 | 2565 | 2565 | 0 |
| 402 | 20240805 | 134500 | 751948580 | 2565 | 2525 | 2565 | 2525 | 880 |
| 403 | 20240805 | 134400 | 749712095 | 2525 | 2510 | 2525 | 2510 | 1201 |
| 404 | 20240805 | 134300 | 746687055 | 2470 | 2475 | 2475 | 2470 | 1295 |
| 405 | 20240805 | 134200 | 743486960 | 2520 | 2520 | 2520 | 2520 | 1800 |
| 406 | 20240805 | 134100 | 738950960 | 2520 | 2495 | 2520 | 2495 | 1389 |
| 407 | 20240805 | 134000 | 735463430 | 2470 | 2470 | 2470 | 2470 | 45 |
| 408 | 20240805 | 133900 | 735352280 | 2470 | 2485 | 2485 | 2470 | 325 |
| 409 | 20240805 | 133800 | 734547915 | 2515 | 2485 | 2515 | 2485 | 801 |
| 410 | 20240805 | 133700 | 732538160 | 2480 | 2475 | 2480 | 2475 | 539 |
| 411 | 20240805 | 133600 | 731204050 | 2480 | 2480 | 2480 | 2480 | 116 |
| 412 | 20240805 | 133500 | 730916370 | 2480 | 2485 | 2485 | 2480 | 253 |
| 413 | 20240805 | 133400 | 730288590 | 2485 | 2485 | 2485 | 2485 | 407 |
| 414 | 20240805 | 133300 | 729277195 | 2480 | 2475 | 2480 | 2475 | 2596 |
| 415 | 20240805 | 133200 | 722846160 | 2480 | 2520 | 2520 | 2480 | 5321 |
| 416 | 20240805 | 133100 | 709648370 | 2485 | 2520 | 2520 | 2485 | 622 |
| 417 | 20240805 | 133000 | 708100385 | 2500 | 2500 | 2500 | 2485 | 920 |
| 418 | 20240805 | 132900 | 705810885 | 2485 | 2500 | 2505 | 2485 | 6170 |
| 419 | 20240805 | 132800 | 690421540 | 2525 | 2505 | 2525 | 2505 | 921 |
| 420 | 20240805 | 132700 | 688107645 | 2495 | 2495 | 2495 | 2495 | 120 |
| 421 | 20240805 | 132600 | 687808245 | 2495 | 2500 | 2500 | 2495 | 30 |
| 422 | 20240805 | 132500 | 687733270 | 2500 | 2500 | 2500 | 2500 | 45 |
| 423 | 20240805 | 132400 | 687620770 | 2505 | 2495 | 2510 | 2495 | 325 |
| 424 | 20240805 | 132300 | 686806795 | 2495 | 2490 | 2495 | 2490 | 299 |
| 425 | 20240805 | 132200 | 686062270 | 2480 | 2500 | 2500 | 2480 | 993 |
| 426 | 20240805 | 132100 | 683588645 | 2510 | 2510 | 2510 | 2500 | 7819 |
| 427 | 20240805 | 132000 | 664005825 | 2515 | 2515 | 2515 | 2515 | 540 |
| 428 | 20240805 | 131900 | 662647725 | 2520 | 2510 | 2520 | 2510 | 2020 |
| 429 | 20240805 | 131800 | 657577325 | 2520 | 2510 | 2520 | 2510 | 1606 |
| 430 | 20240805 | 131700 | 653545265 | 2510 | 2510 | 2510 | 2510 | 0 |
| 431 | 20240805 | 131600 | 653545265 | 2510 | 2510 | 2510 | 2510 | 300 |
| 432 | 20240805 | 131500 | 652792265 | 2510 | 2500 | 2510 | 2500 | 2439 |
| 433 | 20240805 | 131400 | 646693375 | 2500 | 2535 | 2535 | 2500 | 3703 |
| 434 | 20240805 | 131300 | 637411390 | 2520 | 2510 | 2520 | 2510 | 818 |
| 435 | 20240805 | 131200 | 635358130 | 2510 | 2510 | 2510 | 2510 | 200 |
| 436 | 20240805 | 131100 | 634856130 | 2510 | 2520 | 2520 | 2510 | 605 |
| 437 | 20240805 | 131000 | 633334845 | 2520 | 2515 | 2520 | 2515 | 2421 |
| 438 | 20240805 | 130900 | 627240500 | 2520 | 2520 | 2520 | 2520 | 100 |
| 439 | 20240805 | 130800 | 626988500 | 2545 | 2505 | 2545 | 2505 | 486 |
| 440 | 20240805 | 130700 | 625759335 | 2525 | 2505 | 2525 | 2505 | 764 |
| 441 | 20240805 | 130600 | 623835315 | 2505 | 2505 | 2505 | 2505 | 1161 |
| 442 | 20240805 | 130500 | 620927010 | 2505 | 2515 | 2515 | 2505 | 1161 |
| 443 | 20240805 | 130400 | 618016140 | 2510 | 2510 | 2510 | 2510 | 0 |
| 444 | 20240805 | 130300 | 618016140 | 2510 | 2530 | 2530 | 2510 | 3528 |
| 445 | 20240805 | 130200 | 609127090 | 2550 | 2550 | 2550 | 2550 | 10 |
| 446 | 20240805 | 130100 | 609101590 | 2560 | 2560 | 2560 | 2560 | 0 |
| 447 | 20240805 | 130000 | 609101590 | 2560 | 2560 | 2560 | 2560 | 0 |
| 448 | 20240805 | 125900 | 609101590 | 2560 | 2560 | 2560 | 2560 | 110 |
| 449 | 20240805 | 125800 | 608819990 | 2565 | 2540 | 2565 | 2540 | 494 |
| 450 | 20240805 | 125700 | 607562780 | 2540 | 2545 | 2560 | 2525 | 6231 |
| 451 | 20240805 | 125600 | 591817355 | 2540 | 2545 | 2545 | 2540 | 4551 |
| 452 | 20240805 | 125500 | 580242590 | 2545 | 2550 | 2550 | 2545 | 125 |
| 453 | 20240805 | 125400 | 579923865 | 2545 | 2545 | 2545 | 2545 | 151 |
| 454 | 20240805 | 125300 | 579539570 | 2545 | 2550 | 2550 | 2545 | 434 |
| 455 | 20240805 | 125200 | 578433235 | 2545 | 2545 | 2545 | 2545 | 0 |
| 456 | 20240805 | 125100 | 578433235 | 2545 | 2545 | 2545 | 2545 | 1900 |
| 457 | 20240805 | 125000 | 573597735 | 2550 | 2550 | 2550 | 2550 | 400 |
| 458 | 20240805 | 124900 | 572577735 | 2575 | 2575 | 2575 | 2575 | 0 |
| 459 | 20240805 | 124800 | 572577735 | 2575 | 2575 | 2575 | 2575 | 1 |
| 460 | 20240805 | 124700 | 572575160 | 2545 | 2560 | 2565 | 2525 | 3201 |
| 461 | 20240805 | 124600 | 564415005 | 2565 | 2565 | 2565 | 2565 | 500 |
| 462 | 20240805 | 124500 | 563132505 | 2565 | 2565 | 2565 | 2565 | 2157 |
| 463 | 20240805 | 124400 | 557599800 | 2555 | 2555 | 2555 | 2555 | 1200 |
| 464 | 20240805 | 124300 | 554533800 | 2560 | 2570 | 2570 | 2560 | 120 |
| 465 | 20240805 | 124200 | 554226400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 466 | 20240805 | 124100 | 554226400 | 2585 | 2565 | 2585 | 2565 | 1500 |
| 467 | 20240805 | 124000 | 550354280 | 2540 | 2540 | 2540 | 2540 | 0 |
| 468 | 20240805 | 123900 | 550354280 | 2540 | 2540 | 2540 | 2540 | 120 |
| 469 | 20240805 | 123800 | 550049480 | 2540 | 2540 | 2540 | 2540 | 389 |
| 470 | 20240805 | 123700 | 549061420 | 2540 | 2540 | 2540 | 2540 | 0 |
| 471 | 20240805 | 123600 | 549061420 | 2540 | 2540 | 2540 | 2540 | 0 |
| 472 | 20240805 | 123500 | 549061420 | 2540 | 2540 | 2550 | 2540 | 500 |
| 473 | 20240805 | 123400 | 547791350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 474 | 20240805 | 123300 | 547791350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 475 | 20240805 | 123200 | 547791350 | 2530 | 2570 | 2570 | 2530 | 3573 |
| 476 | 20240805 | 123100 | 538722160 | 2570 | 2560 | 2570 | 2555 | 12833 |
| 477 | 20240805 | 123000 | 505759430 | 2560 | 2565 | 2565 | 2560 | 657 |
| 478 | 20240805 | 122900 | 504076680 | 2570 | 2565 | 2570 | 2565 | 985 |
| 479 | 20240805 | 122800 | 501545405 | 2585 | 2585 | 2585 | 2560 | 168 |
| 480 | 20240805 | 122700 | 501114150 | 2590 | 2590 | 2590 | 2590 | 1171 |
| 481 | 20240805 | 122600 | 498081260 | 2525 | 2525 | 2525 | 2525 | 0 |
| 482 | 20240805 | 122500 | 498081260 | 2525 | 2560 | 2560 | 2525 | 1931 |
| 483 | 20240805 | 122400 | 493168145 | 2595 | 2580 | 2595 | 2580 | 437 |
| 484 | 20240805 | 122300 | 492034905 | 2565 | 2580 | 2580 | 2565 | 1100 |
| 485 | 20240805 | 122200 | 489211905 | 2565 | 2565 | 2565 | 2565 | 1005 |
| 486 | 20240805 | 122100 | 486634080 | 2560 | 2565 | 2565 | 2560 | 1000 |
| 487 | 20240805 | 122000 | 484073580 | 2560 | 2560 | 2560 | 2560 | 500 |
| 488 | 20240805 | 121900 | 482793580 | 2560 | 2560 | 2560 | 2560 | 0 |
| 489 | 20240805 | 121800 | 482793580 | 2560 | 2565 | 2565 | 2560 | 689 |
| 490 | 20240805 | 121700 | 481027095 | 2565 | 2565 | 2565 | 2560 | 5121 |
| 491 | 20240805 | 121600 | 467900805 | 2565 | 2580 | 2580 | 2560 | 9799 |
| 492 | 20240805 | 121500 | 442627320 | 2585 | 2595 | 2595 | 2585 | 1761 |
| 493 | 20240805 | 121400 | 438074325 | 2585 | 2595 | 2595 | 2585 | 1298 |
| 494 | 20240805 | 121300 | 434717215 | 2615 | 2580 | 2615 | 2580 | 5368 |
| 495 | 20240805 | 121200 | 420710045 | 2585 | 2590 | 2590 | 2580 | 4138 |
| 496 | 20240805 | 121100 | 410013875 | 2610 | 2595 | 2610 | 2590 | 501 |
| 497 | 20240805 | 121000 | 408716235 | 2610 | 2605 | 2610 | 2605 | 2 |
| 498 | 20240805 | 120900 | 408711020 | 2600 | 2600 | 2600 | 2600 | 5 |
| 499 | 20240805 | 120800 | 408698020 | 2610 | 2610 | 2610 | 2610 | 1 |
| 500 | 20240805 | 120700 | 408695410 | 2595 | 2600 | 2600 | 2595 | 1079 |
| 501 | 20240805 | 120600 | 405890505 | 2600 | 2600 | 2600 | 2600 | 10 |
| 502 | 20240805 | 120500 | 405864505 | 2610 | 2605 | 2610 | 2605 | 32 |
| 503 | 20240805 | 120400 | 405781140 | 2605 | 2605 | 2605 | 2605 | 424 |
| 504 | 20240805 | 120300 | 404676620 | 2610 | 2615 | 2615 | 2610 | 1050 |
| 505 | 20240805 | 120200 | 401931120 | 2615 | 2605 | 2615 | 2605 | 151 |
| 506 | 20240805 | 120100 | 401537755 | 2615 | 2615 | 2615 | 2615 | 19 |
| 507 | 20240805 | 120000 | 401488070 | 2615 | 2615 | 2615 | 2615 | 0 |
| 508 | 20240805 | 115900 | 401488070 | 2615 | 2615 | 2615 | 2615 | 1 |
| 509 | 20240805 | 115800 | 401485455 | 2615 | 2610 | 2615 | 2605 | 5 |
| 510 | 20240805 | 115700 | 401472405 | 2615 | 2615 | 2615 | 2615 | 0 |
| 511 | 20240805 | 115600 | 401472405 | 2615 | 2615 | 2615 | 2615 | 0 |
| 512 | 20240805 | 115500 | 401472405 | 2615 | 2615 | 2615 | 2615 | 2 |
| 513 | 20240805 | 115400 | 401467175 | 2605 | 2610 | 2610 | 2605 | 7 |
| 514 | 20240805 | 115300 | 401448935 | 2610 | 2610 | 2610 | 2610 | 106 |
| 515 | 20240805 | 115200 | 401172275 | 2615 | 2610 | 2615 | 2610 | 89 |
| 516 | 20240805 | 115100 | 400939980 | 2610 | 2610 | 2610 | 2610 | 112 |
| 517 | 20240805 | 115000 | 400647660 | 2615 | 2610 | 2615 | 2610 | 17 |
| 518 | 20240805 | 114900 | 400603275 | 2610 | 2610 | 2610 | 2610 | 183 |
| 519 | 20240805 | 114800 | 400125645 | 2620 | 2620 | 2620 | 2620 | 0 |
| 520 | 20240805 | 114700 | 400125645 | 2620 | 2620 | 2620 | 2620 | 0 |
| 521 | 20240805 | 114600 | 400125645 | 2620 | 2620 | 2620 | 2620 | 0 |
| 522 | 20240805 | 114500 | 400125645 | 2620 | 2620 | 2620 | 2610 | 302 |
| 523 | 20240805 | 114400 | 399337405 | 2620 | 2620 | 2620 | 2620 | 40 |
| 524 | 20240805 | 114300 | 399232605 | 2620 | 2620 | 2620 | 2620 | 0 |
| 525 | 20240805 | 114200 | 399232605 | 2620 | 2620 | 2620 | 2620 | 0 |
| 526 | 20240805 | 114100 | 399232605 | 2620 | 2620 | 2620 | 2620 | 1 |
| 527 | 20240805 | 114000 | 399229985 | 2610 | 2615 | 2620 | 2610 | 847 |
| 528 | 20240805 | 113900 | 397010860 | 2620 | 2620 | 2620 | 2620 | 200 |
| 529 | 20240805 | 113800 | 396486860 | 2630 | 2630 | 2630 | 2630 | 0 |
| 530 | 20240805 | 113700 | 396486860 | 2630 | 2630 | 2630 | 2630 | 0 |
| 531 | 20240805 | 113600 | 396486860 | 2630 | 2620 | 2630 | 2620 | 960 |
| 532 | 20240805 | 113500 | 393962625 | 2620 | 2605 | 2620 | 2605 | 612 |
| 533 | 20240805 | 113400 | 392368350 | 2605 | 2605 | 2605 | 2605 | 4 |
| 534 | 20240805 | 113300 | 392357930 | 2605 | 2605 | 2605 | 2605 | 469 |
| 535 | 20240805 | 113200 | 391136185 | 2605 | 2625 | 2625 | 2605 | 180 |
| 536 | 20240805 | 113100 | 390667225 | 2605 | 2620 | 2620 | 2605 | 206 |
| 537 | 20240805 | 113000 | 390130225 | 2635 | 2615 | 2635 | 2615 | 1000 |
| 538 | 20240805 | 112900 | 387498585 | 2605 | 2605 | 2605 | 2605 | 0 |
| 539 | 20240805 | 112800 | 387498585 | 2605 | 2610 | 2610 | 2605 | 125 |
| 540 | 20240805 | 112700 | 387172855 | 2605 | 2605 | 2605 | 2605 | 0 |
| 541 | 20240805 | 112600 | 387172855 | 2605 | 2605 | 2605 | 2605 | 0 |
| 542 | 20240805 | 112500 | 387172855 | 2605 | 2605 | 2605 | 2605 | 0 |
| 543 | 20240805 | 112400 | 387172855 | 2605 | 2605 | 2605 | 2605 | 50 |
| 544 | 20240805 | 112300 | 387042605 | 2605 | 2610 | 2610 | 2605 | 506 |
| 545 | 20240805 | 112200 | 385721955 | 2610 | 2615 | 2615 | 2610 | 200 |
| 546 | 20240805 | 112100 | 385199455 | 2615 | 2615 | 2615 | 2615 | 100 |
| 547 | 20240805 | 112000 | 384937955 | 2600 | 2600 | 2600 | 2600 | 975 |
| 548 | 20240805 | 111900 | 382402955 | 2600 | 2605 | 2605 | 2600 | 683 |
| 549 | 20240805 | 111800 | 380623975 | 2605 | 2605 | 2605 | 2605 | 0 |
| 550 | 20240805 | 111700 | 380623975 | 2605 | 2610 | 2610 | 2605 | 177 |
| 551 | 20240805 | 111600 | 380162520 | 2610 | 2615 | 2615 | 2610 | 2564 |
| 552 | 20240805 | 111500 | 373463855 | 2630 | 2630 | 2630 | 2630 | 0 |
| 553 | 20240805 | 111400 | 373463855 | 2630 | 2620 | 2630 | 2620 | 502 |
| 554 | 20240805 | 111300 | 372148595 | 2615 | 2615 | 2615 | 2615 | 398 |
| 555 | 20240805 | 111200 | 371107825 | 2615 | 2620 | 2620 | 2615 | 3 |
| 556 | 20240805 | 111100 | 371099970 | 2620 | 2620 | 2620 | 2615 | 2433 |
| 557 | 20240805 | 111000 | 364736660 | 2620 | 2615 | 2620 | 2615 | 195 |
| 558 | 20240805 | 110900 | 364226705 | 2615 | 2620 | 2620 | 2615 | 691 |
| 559 | 20240805 | 110800 | 362416645 | 2630 | 2630 | 2630 | 2630 | 1 |
| 560 | 20240805 | 110700 | 362414015 | 2630 | 2620 | 2630 | 2620 | 1794 |
| 561 | 20240805 | 110600 | 357712935 | 2620 | 2635 | 2635 | 2620 | 643 |
| 562 | 20240805 | 110500 | 356025080 | 2620 | 2620 | 2620 | 2620 | 2353 |
| 563 | 20240805 | 110400 | 349860220 | 2620 | 2620 | 2620 | 2620 | 40 |
| 564 | 20240805 | 110300 | 349755420 | 2620 | 2620 | 2620 | 2620 | 0 |
| 565 | 20240805 | 110200 | 349755420 | 2620 | 2630 | 2630 | 2620 | 140 |
| 566 | 20240805 | 110100 | 349388520 | 2625 | 2630 | 2630 | 2625 | 85 |
| 567 | 20240805 | 110000 | 349165065 | 2630 | 2630 | 2630 | 2630 | 0 |
| 568 | 20240805 | 105900 | 349165065 | 2630 | 2640 | 2640 | 2630 | 71 |
| 569 | 20240805 | 105800 | 348978275 | 2640 | 2640 | 2640 | 2640 | 6 |
| 570 | 20240805 | 105700 | 348962435 | 2640 | 2635 | 2640 | 2625 | 3 |
| 571 | 20240805 | 105600 | 348954535 | 2615 | 2630 | 2630 | 2615 | 2000 |
| 572 | 20240805 | 105500 | 343715960 | 2630 | 2630 | 2630 | 2630 | 10 |
| 573 | 20240805 | 105400 | 343689660 | 2630 | 2620 | 2630 | 2620 | 204 |
| 574 | 20240805 | 105300 | 343153160 | 2620 | 2620 | 2620 | 2620 | 0 |
| 575 | 20240805 | 105200 | 343153160 | 2620 | 2615 | 2620 | 2615 | 280 |
| 576 | 20240805 | 105100 | 342420545 | 2630 | 2620 | 2630 | 2615 | 250 |
| 577 | 20240805 | 105000 | 341765185 | 2625 | 2625 | 2625 | 2625 | 18 |
| 578 | 20240805 | 104900 | 341717935 | 2620 | 2620 | 2620 | 2620 | 0 |
| 579 | 20240805 | 104800 | 341717935 | 2620 | 2620 | 2620 | 2620 | 0 |
| 580 | 20240805 | 104700 | 341717935 | 2620 | 2630 | 2630 | 2620 | 7966 |
| 581 | 20240805 | 104600 | 320815320 | 2630 | 2630 | 2630 | 2630 | 30 |
| 582 | 20240805 | 104500 | 320736420 | 2645 | 2645 | 2645 | 2645 | 0 |
| 583 | 20240805 | 104400 | 320736420 | 2645 | 2645 | 2645 | 2630 | 156 |
| 584 | 20240805 | 104300 | 320325810 | 2645 | 2645 | 2645 | 2645 | 1 |
| 585 | 20240805 | 104200 | 320323165 | 2625 | 2625 | 2625 | 2625 | 30 |
| 586 | 20240805 | 104100 | 320244415 | 2620 | 2620 | 2620 | 2620 | 0 |
| 587 | 20240805 | 104000 | 320244415 | 2620 | 2620 | 2620 | 2620 | 1723 |
| 588 | 20240805 | 103900 | 315730155 | 2620 | 2620 | 2620 | 2620 | 0 |
| 589 | 20240805 | 103800 | 315730155 | 2620 | 2620 | 2620 | 2620 | 0 |
| 590 | 20240805 | 103700 | 315730155 | 2620 | 2625 | 2625 | 2620 | 114 |
| 591 | 20240805 | 103600 | 315431435 | 2625 | 2640 | 2640 | 2625 | 3000 |
| 592 | 20240805 | 103500 | 307536905 | 2645 | 2645 | 2645 | 2645 | 766 |
| 593 | 20240805 | 103400 | 305510835 | 2630 | 2630 | 2630 | 2630 | 404 |
| 594 | 20240805 | 103300 | 304448315 | 2630 | 2655 | 2655 | 2630 | 18028 |
| 595 | 20240805 | 103200 | 256814620 | 2665 | 2665 | 2665 | 2665 | 0 |
| 596 | 20240805 | 103100 | 256814620 | 2665 | 2665 | 2665 | 2665 | 1 |
| 597 | 20240805 | 103000 | 256811955 | 2655 | 2655 | 2655 | 2655 | 0 |
| 598 | 20240805 | 102900 | 256811955 | 2655 | 2655 | 2655 | 2655 | 0 |
| 599 | 20240805 | 102800 | 256811955 | 2655 | 2655 | 2655 | 2655 | 0 |
| 600 | 20240805 | 102700 | 256811955 | 2655 | 2660 | 2660 | 2655 | 3367 |
| 601 | 20240805 | 102600 | 247871770 | 2660 | 2660 | 2660 | 2660 | 400 |
| 602 | 20240805 | 102500 | 246807770 | 2660 | 2660 | 2660 | 2660 | 264 |
| 603 | 20240805 | 102400 | 246105530 | 2660 | 2660 | 2660 | 2660 | 518 |
| 604 | 20240805 | 102300 | 244727650 | 2660 | 2660 | 2665 | 2660 | 70 |
| 605 | 20240805 | 102200 | 244541345 | 2665 | 2665 | 2665 | 2665 | 0 |
| 606 | 20240805 | 102100 | 244541345 | 2665 | 2665 | 2665 | 2665 | 1311 |
| 607 | 20240805 | 102000 | 241047530 | 2660 | 2660 | 2660 | 2660 | 0 |
| 608 | 20240805 | 101900 | 241047530 | 2660 | 2675 | 2675 | 2660 | 126 |
| 609 | 20240805 | 101800 | 240711545 | 2675 | 2675 | 2675 | 2675 | 300 |
| 610 | 20240805 | 101700 | 239909045 | 2675 | 2670 | 2675 | 2660 | 353 |
| 611 | 20240805 | 101600 | 238967000 | 2670 | 2670 | 2670 | 2670 | 10 |
| 612 | 20240805 | 101500 | 238940300 | 2670 | 2670 | 2670 | 2670 | 220 |
| 613 | 20240805 | 101400 | 238352900 | 2670 | 2670 | 2670 | 2670 | 39 |
| 614 | 20240805 | 101300 | 238248770 | 2670 | 2670 | 2670 | 2670 | 10 |
| 615 | 20240805 | 101200 | 238222070 | 2675 | 2675 | 2675 | 2675 | 0 |
| 616 | 20240805 | 101100 | 238222070 | 2675 | 2675 | 2675 | 2675 | 76 |
| 617 | 20240805 | 101000 | 238018770 | 2655 | 2660 | 2660 | 2655 | 300 |
| 618 | 20240805 | 100900 | 237222220 | 2655 | 2660 | 2660 | 2655 | 967 |
| 619 | 20240805 | 100800 | 234651065 | 2660 | 2665 | 2665 | 2660 | 10613 |
| 620 | 20240805 | 100700 | 206403825 | 2665 | 2670 | 2670 | 2665 | 937 |
| 621 | 20240805 | 100600 | 203903535 | 2670 | 2675 | 2675 | 2670 | 758 |
| 622 | 20240805 | 100500 | 201879670 | 2675 | 2675 | 2675 | 2675 | 5 |
| 623 | 20240805 | 100400 | 201866295 | 2675 | 2675 | 2675 | 2675 | 835 |
| 624 | 20240805 | 100300 | 199632670 | 2680 | 2680 | 2680 | 2680 | 4 |
| 625 | 20240805 | 100200 | 199621950 | 2680 | 2680 | 2680 | 2680 | 2 |
| 626 | 20240805 | 100100 | 199616590 | 2675 | 2675 | 2675 | 2675 | 150 |
| 627 | 20240805 | 100000 | 199215340 | 2675 | 2675 | 2675 | 2675 | 0 |
| 628 | 20240805 | 095900 | 199215340 | 2675 | 2675 | 2675 | 2675 | 30 |
| 629 | 20240805 | 095800 | 199135090 | 2675 | 2685 | 2685 | 2675 | 259 |
| 630 | 20240805 | 095700 | 198439855 | 2675 | 2685 | 2685 | 2675 | 497 |
| 631 | 20240805 | 095600 | 197107955 | 2685 | 2680 | 2685 | 2680 | 11 |
| 632 | 20240805 | 095500 | 197078470 | 2680 | 2680 | 2680 | 2680 | 125 |
| 633 | 20240805 | 095400 | 196743470 | 2680 | 2670 | 2680 | 2670 | 134 |
| 634 | 20240805 | 095300 | 196385180 | 2670 | 2670 | 2670 | 2670 | 2070 |
| 635 | 20240805 | 095200 | 190858280 | 2670 | 2675 | 2675 | 2670 | 3891 |
| 636 | 20240805 | 095100 | 180465875 | 2680 | 2675 | 2680 | 2675 | 327 |
| 637 | 20240805 | 095000 | 179590850 | 2680 | 2680 | 2680 | 2680 | 286 |
| 638 | 20240805 | 094900 | 178824370 | 2680 | 2680 | 2680 | 2680 | 539 |
| 639 | 20240805 | 094800 | 177379850 | 2680 | 2680 | 2680 | 2680 | 209 |
| 640 | 20240805 | 094700 | 176819730 | 2680 | 2685 | 2685 | 2680 | 1105 |
| 641 | 20240805 | 094600 | 173857775 | 2685 | 2680 | 2685 | 2680 | 941 |
| 642 | 20240805 | 094500 | 171335890 | 2685 | 2685 | 2685 | 2685 | 160 |
| 643 | 20240805 | 094400 | 170906290 | 2680 | 2690 | 2690 | 2680 | 450 |
| 644 | 20240805 | 094300 | 169698795 | 2690 | 2685 | 2700 | 2685 | 253 |
| 645 | 20240805 | 094200 | 169016710 | 2685 | 2705 | 2705 | 2685 | 249 |
| 646 | 20240805 | 094100 | 168347905 | 2705 | 2705 | 2705 | 2705 | 1000 |
| 647 | 20240805 | 094000 | 165642905 | 2705 | 2705 | 2705 | 2700 | 351 |
| 648 | 20240805 | 093900 | 164693950 | 2710 | 2700 | 2710 | 2700 | 980 |
| 649 | 20240805 | 093800 | 162044805 | 2675 | 2675 | 2675 | 2675 | 0 |
| 650 | 20240805 | 093700 | 162044805 | 2675 | 2700 | 2700 | 2675 | 2 |
| 651 | 20240805 | 093600 | 162039430 | 2675 | 2680 | 2700 | 2675 | 2990 |
| 652 | 20240805 | 093500 | 154026255 | 2680 | 2700 | 2700 | 2680 | 12 |
| 653 | 20240805 | 093400 | 153994075 | 2680 | 2685 | 2685 | 2680 | 160 |
| 654 | 20240805 | 093300 | 153564975 | 2700 | 2700 | 2700 | 2700 | 21 |
| 655 | 20240805 | 093200 | 153508275 | 2680 | 2700 | 2700 | 2680 | 886 |
| 656 | 20240805 | 093100 | 151126075 | 2705 | 2705 | 2705 | 2700 | 125 |
| 657 | 20240805 | 093000 | 150788100 | 2710 | 2700 | 2715 | 2700 | 3109 |
| 658 | 20240805 | 092900 | 142382620 | 2695 | 2680 | 2695 | 2680 | 804 |
| 659 | 20240805 | 092800 | 140217270 | 2680 | 2690 | 2690 | 2680 | 724 |
| 660 | 20240805 | 092700 | 138271350 | 2675 | 2685 | 2685 | 2675 | 185 |
| 661 | 20240805 | 092600 | 137775875 | 2680 | 2670 | 2680 | 2670 | 965 |
| 662 | 20240805 | 092500 | 135190055 | 2675 | 2680 | 2680 | 2670 | 1936 |
| 663 | 20240805 | 092400 | 130020430 | 2675 | 2690 | 2690 | 2675 | 2495 |
| 664 | 20240805 | 092300 | 123324435 | 2690 | 2690 | 2690 | 2685 | 341 |
| 665 | 20240805 | 092200 | 122407645 | 2690 | 2690 | 2690 | 2690 | 40 |
| 666 | 20240805 | 092100 | 122300045 | 2690 | 2690 | 2690 | 2690 | 736 |
| 667 | 20240805 | 092000 | 120320205 | 2695 | 2700 | 2700 | 2690 | 123 |
| 668 | 20240805 | 091900 | 119989065 | 2700 | 2700 | 2720 | 2695 | 1682 |
| 669 | 20240805 | 091800 | 115447780 | 2705 | 2710 | 2710 | 2705 | 867 |
| 670 | 20240805 | 091700 | 113102445 | 2720 | 2705 | 2720 | 2705 | 863 |
| 671 | 20240805 | 091600 | 110763665 | 2705 | 2715 | 2715 | 2705 | 3721 |
| 672 | 20240805 | 091500 | 100695980 | 2720 | 2720 | 2720 | 2720 | 5 |
| 673 | 20240805 | 091400 | 100682380 | 2720 | 2720 | 2720 | 2720 | 23 |
| 674 | 20240805 | 091300 | 100619820 | 2720 | 2745 | 2745 | 2720 | 257 |
| 675 | 20240805 | 091200 | 99915105 | 2715 | 2715 | 2715 | 2715 | 1 |
| 676 | 20240805 | 091100 | 99912390 | 2710 | 2705 | 2745 | 2705 | 1311 |
| 677 | 20240805 | 091000 | 96365995 | 2710 | 2710 | 2750 | 2710 | 6097 |
| 678 | 20240805 | 090900 | 79842370 | 2710 | 2705 | 2760 | 2705 | 5921 |
| 679 | 20240805 | 090800 | 63758875 | 2705 | 2710 | 2710 | 2705 | 1415 |
| 680 | 20240805 | 090700 | 59931170 | 2710 | 2720 | 2720 | 2705 | 2987 |
| 681 | 20240805 | 090600 | 51829800 | 2720 | 2720 | 2720 | 2720 | 300 |
| 682 | 20240805 | 090500 | 51013800 | 2720 | 2740 | 2740 | 2720 | 662 |
| 683 | 20240805 | 090400 | 49211660 | 2755 | 2765 | 2765 | 2745 | 3269 |
| 684 | 20240805 | 090300 | 40188550 | 2765 | 2770 | 2780 | 2765 | 1802 |
| 685 | 20240805 | 090200 | 35204740 | 2800 | 2795 | 2800 | 2765 | 5647 |
| 686 | 20240805 | 090100 | 19459575 | 2795 | 2810 | 2810 | 2795 | 3412 |
| 687 | 20240805 | 090000 | 9921910 | 2800 | 2800 | 2800 | 2795 | 3544 |