30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 190100 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 16754 |
| 3 | 20240802 | 190000 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 4 | 20240802 | 185900 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 5 | 20240802 | 185800 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 6 | 20240802 | 185700 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 7 | 20240802 | 185600 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 8 | 20240802 | 185500 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 9 | 20240802 | 185400 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 10 | 20240802 | 185300 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 11 | 20240802 | 185200 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 12 | 20240802 | 185100 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 13 | 20240802 | 185000 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 14 | 20240802 | 184900 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 15 | 20240802 | 184800 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 16 | 20240802 | 184700 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 17 | 20240802 | 184600 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 18 | 20240802 | 184500 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 19 | 20240802 | 184400 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 20 | 20240802 | 184300 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 21 | 20240802 | 184200 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 22 | 20240802 | 184100 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 23 | 20240802 | 184000 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 24 | 20240802 | 183900 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 25 | 20240802 | 183800 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 26 | 20240802 | 183700 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 27 | 20240802 | 183600 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 28 | 20240802 | 183500 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 29 | 20240802 | 183400 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 30 | 20240802 | 183300 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 31 | 20240802 | 183200 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 32 | 20240802 | 183100 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 16754 |
| 33 | 20240802 | 183000 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 34 | 20240802 | 182900 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 35 | 20240802 | 182800 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 36 | 20240802 | 182700 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 37 | 20240802 | 182600 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 38 | 20240802 | 182500 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 39 | 20240802 | 182400 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 40 | 20240802 | 182300 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 41 | 20240802 | 182200 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 42 | 20240802 | 182100 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 43 | 20240802 | 182000 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 44 | 20240802 | 181900 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 45 | 20240802 | 181800 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 46 | 20240802 | 181700 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 47 | 20240802 | 181600 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 48 | 20240802 | 181500 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 49 | 20240802 | 181400 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 50 | 20240802 | 181300 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 51 | 20240802 | 181200 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 52 | 20240802 | 181100 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 53 | 20240802 | 181000 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 54 | 20240802 | 180900 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 55 | 20240802 | 180800 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 56 | 20240802 | 180700 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 57 | 20240802 | 180600 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 58 | 20240802 | 180500 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 59 | 20240802 | 180400 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 60 | 20240802 | 180300 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 61 | 20240802 | 180200 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 62 | 20240802 | 180100 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 16754 |
| 63 | 20240802 | 180000 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 64 | 20240802 | 175900 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 65 | 20240802 | 175800 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 66 | 20240802 | 175700 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 67 | 20240802 | 175600 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 68 | 20240802 | 175500 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 69 | 20240802 | 175400 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 70 | 20240802 | 175300 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 71 | 20240802 | 175200 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 72 | 20240802 | 175100 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 73 | 20240802 | 175000 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 74 | 20240802 | 174900 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 75 | 20240802 | 174800 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 76 | 20240802 | 174700 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 77 | 20240802 | 174600 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 78 | 20240802 | 174500 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 79 | 20240802 | 174400 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 80 | 20240802 | 174300 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 81 | 20240802 | 174200 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 82 | 20240802 | 174100 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 83 | 20240802 | 174000 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 84 | 20240802 | 173900 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 85 | 20240802 | 173800 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 86 | 20240802 | 173700 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 87 | 20240802 | 173600 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 88 | 20240802 | 173500 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 89 | 20240802 | 173400 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 90 | 20240802 | 173300 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 91 | 20240802 | 173200 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 92 | 20240802 | 173100 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 16754 |
| 93 | 20240802 | 173000 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 94 | 20240802 | 172900 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 95 | 20240802 | 172800 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 96 | 20240802 | 172700 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 97 | 20240802 | 172600 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 98 | 20240802 | 172500 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 99 | 20240802 | 172400 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 100 | 20240802 | 172300 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 101 | 20240802 | 172200 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 102 | 20240802 | 172100 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 103 | 20240802 | 172000 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 104 | 20240802 | 171900 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 105 | 20240802 | 171800 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 106 | 20240802 | 171700 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 107 | 20240802 | 171600 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 108 | 20240802 | 171500 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 109 | 20240802 | 171400 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 110 | 20240802 | 171300 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 111 | 20240802 | 171200 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 112 | 20240802 | 171100 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 113 | 20240802 | 171000 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 114 | 20240802 | 170900 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 115 | 20240802 | 170800 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 116 | 20240802 | 170700 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 117 | 20240802 | 170600 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 118 | 20240802 | 170500 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 119 | 20240802 | 170400 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 120 | 20240802 | 170300 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 121 | 20240802 | 170200 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 122 | 20240802 | 170100 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 16754 |
| 123 | 20240802 | 170000 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 124 | 20240802 | 165900 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 125 | 20240802 | 165800 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 126 | 20240802 | 165700 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 127 | 20240802 | 165600 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 128 | 20240802 | 165500 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 129 | 20240802 | 165400 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 130 | 20240802 | 165300 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 131 | 20240802 | 165200 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 132 | 20240802 | 165100 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 133 | 20240802 | 165000 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 134 | 20240802 | 164900 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 135 | 20240802 | 164800 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 136 | 20240802 | 164700 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 137 | 20240802 | 164600 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 138 | 20240802 | 164500 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 139 | 20240802 | 164400 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 140 | 20240802 | 164300 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 141 | 20240802 | 164200 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 142 | 20240802 | 164100 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 143 | 20240802 | 164000 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 144 | 20240802 | 163900 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 145 | 20240802 | 163800 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 146 | 20240802 | 163700 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 147 | 20240802 | 163600 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 148 | 20240802 | 163500 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 149 | 20240802 | 163400 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 150 | 20240802 | 163300 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 151 | 20240802 | 163200 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 152 | 20240802 | 163100 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 16754 |
| 153 | 20240802 | 163000 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 154 | 20240802 | 162900 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 155 | 20240802 | 162800 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 156 | 20240802 | 162700 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 157 | 20240802 | 162600 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 158 | 20240802 | 162500 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 159 | 20240802 | 162400 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 160 | 20240802 | 162300 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 161 | 20240802 | 162200 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 162 | 20240802 | 162100 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 163 | 20240802 | 162000 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 164 | 20240802 | 161900 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 165 | 20240802 | 161800 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 166 | 20240802 | 161700 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 167 | 20240802 | 161600 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 168 | 20240802 | 161500 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 169 | 20240802 | 161400 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 170 | 20240802 | 161300 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 171 | 20240802 | 161200 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 172 | 20240802 | 161100 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 173 | 20240802 | 161000 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 174 | 20240802 | 160900 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 175 | 20240802 | 160800 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 176 | 20240802 | 160700 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 177 | 20240802 | 160600 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 178 | 20240802 | 160500 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 179 | 20240802 | 160400 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 180 | 20240802 | 160300 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 181 | 20240802 | 160200 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 182 | 20240802 | 160100 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 16754 |
| 183 | 20240802 | 160000 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 184 | 20240802 | 155900 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 185 | 20240802 | 155800 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 186 | 20240802 | 155700 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 187 | 20240802 | 155600 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 188 | 20240802 | 155500 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 189 | 20240802 | 155400 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 190 | 20240802 | 155300 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 191 | 20240802 | 155200 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 192 | 20240802 | 155100 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 193 | 20240802 | 155000 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 194 | 20240802 | 154900 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 195 | 20240802 | 154800 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 196 | 20240802 | 154700 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 197 | 20240802 | 154600 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 198 | 20240802 | 154500 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 199 | 20240802 | 154400 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 200 | 20240802 | 154300 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 201 | 20240802 | 154200 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 202 | 20240802 | 154100 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 203 | 20240802 | 154000 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 204 | 20240802 | 153900 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 205 | 20240802 | 153800 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 206 | 20240802 | 153700 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 207 | 20240802 | 153600 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 208 | 20240802 | 153500 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 209 | 20240802 | 153400 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 210 | 20240802 | 153300 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 211 | 20240802 | 153200 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 0 |
| 212 | 20240802 | 153100 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 16754 |
| 213 | 20240802 | 153000 | 5685828365 | 2525 | 2525 | 2525 | 2525 | 16754 |
| 214 | 20240802 | 152900 | 5643524515 | 2530 | 2530 | 2530 | 2530 | 0 |
| 215 | 20240802 | 152800 | 5643524515 | 2530 | 2530 | 2530 | 2530 | 0 |
| 216 | 20240802 | 152700 | 5643524515 | 2530 | 2530 | 2530 | 2530 | 0 |
| 217 | 20240802 | 152600 | 5643524515 | 2530 | 2530 | 2530 | 2530 | 0 |
| 218 | 20240802 | 152500 | 5643524515 | 2530 | 2530 | 2530 | 2530 | 0 |
| 219 | 20240802 | 152400 | 5643524515 | 2530 | 2530 | 2530 | 2530 | 0 |
| 220 | 20240802 | 152300 | 5643524515 | 2530 | 2530 | 2530 | 2530 | 0 |
| 221 | 20240802 | 152200 | 5643524515 | 2530 | 2530 | 2530 | 2530 | 0 |
| 222 | 20240802 | 152100 | 5643524515 | 2530 | 2530 | 2530 | 2530 | 0 |
| 223 | 20240802 | 152000 | 5643524515 | 2530 | 2530 | 2530 | 2530 | 0 |
| 224 | 20240802 | 151900 | 5643524515 | 2530 | 2515 | 2535 | 2515 | 10629 |
| 225 | 20240802 | 151800 | 5616616605 | 2515 | 2530 | 2530 | 2515 | 1772 |
| 226 | 20240802 | 151700 | 5612142300 | 2510 | 2520 | 2530 | 2510 | 11882 |
| 227 | 20240802 | 151600 | 5582292150 | 2520 | 2525 | 2525 | 2520 | 1732 |
| 228 | 20240802 | 151500 | 5577927360 | 2525 | 2530 | 2530 | 2525 | 401 |
| 229 | 20240802 | 151400 | 5576913580 | 2530 | 2525 | 2530 | 2520 | 2569 |
| 230 | 20240802 | 151300 | 5570426555 | 2525 | 2530 | 2530 | 2520 | 3613 |
| 231 | 20240802 | 151200 | 5561298320 | 2530 | 2530 | 2530 | 2530 | 378 |
| 232 | 20240802 | 151100 | 5560341980 | 2530 | 2525 | 2530 | 2515 | 2439 |
| 233 | 20240802 | 151000 | 5554193190 | 2515 | 2515 | 2520 | 2515 | 945 |
| 234 | 20240802 | 150900 | 5551814345 | 2520 | 2520 | 2520 | 2515 | 1795 |
| 235 | 20240802 | 150800 | 5547299895 | 2520 | 2525 | 2525 | 2520 | 659 |
| 236 | 20240802 | 150700 | 5545638670 | 2520 | 2520 | 2525 | 2520 | 6788 |
| 237 | 20240802 | 150600 | 5528531665 | 2525 | 2525 | 2525 | 2525 | 2572 |
| 238 | 20240802 | 150500 | 5522037365 | 2525 | 2525 | 2525 | 2525 | 2906 |
| 239 | 20240802 | 150400 | 5514699715 | 2525 | 2530 | 2530 | 2525 | 2484 |
| 240 | 20240802 | 150300 | 5508426480 | 2525 | 2530 | 2530 | 2525 | 5733 |
| 241 | 20240802 | 150200 | 5493924355 | 2530 | 2530 | 2535 | 2530 | 5001 |
| 242 | 20240802 | 150100 | 5481271820 | 2535 | 2540 | 2540 | 2535 | 1880 |
| 243 | 20240802 | 150000 | 5476505915 | 2540 | 2540 | 2540 | 2535 | 911 |
| 244 | 20240802 | 145900 | 5474193975 | 2540 | 2535 | 2540 | 2535 | 1823 |
| 245 | 20240802 | 145800 | 5469565165 | 2540 | 2535 | 2540 | 2535 | 1513 |
| 246 | 20240802 | 145700 | 5465726845 | 2535 | 2540 | 2540 | 2535 | 303 |
| 247 | 20240802 | 145600 | 5464958680 | 2535 | 2535 | 2535 | 2530 | 2289 |
| 248 | 20240802 | 145500 | 5459156070 | 2535 | 2540 | 2540 | 2535 | 2296 |
| 249 | 20240802 | 145400 | 5453324335 | 2540 | 2530 | 2540 | 2530 | 3353 |
| 250 | 20240802 | 145300 | 5444814870 | 2530 | 2520 | 2530 | 2520 | 2677 |
| 251 | 20240802 | 145200 | 5438051275 | 2520 | 2515 | 2525 | 2510 | 2359 |
| 252 | 20240802 | 145100 | 5432114580 | 2520 | 2520 | 2520 | 2520 | 9 |
| 253 | 20240802 | 145000 | 5432091900 | 2510 | 2505 | 2520 | 2505 | 1984 |
| 254 | 20240802 | 144900 | 5427098675 | 2505 | 2510 | 2510 | 2505 | 1129 |
| 255 | 20240802 | 144800 | 5424269825 | 2505 | 2510 | 2510 | 2505 | 2986 |
| 256 | 20240802 | 144700 | 5416774970 | 2505 | 2505 | 2510 | 2500 | 1742 |
| 257 | 20240802 | 144600 | 5412416245 | 2505 | 2500 | 2505 | 2500 | 209 |
| 258 | 20240802 | 144500 | 5411893740 | 2500 | 2505 | 2505 | 2500 | 511 |
| 259 | 20240802 | 144400 | 5410613725 | 2505 | 2510 | 2510 | 2500 | 1252 |
| 260 | 20240802 | 144300 | 5407483475 | 2505 | 2495 | 2510 | 2490 | 4259 |
| 261 | 20240802 | 144200 | 5396829735 | 2495 | 2495 | 2500 | 2490 | 2102 |
| 262 | 20240802 | 144100 | 5391578525 | 2490 | 2485 | 2490 | 2480 | 2013 |
| 263 | 20240802 | 144000 | 5386573795 | 2475 | 2495 | 2495 | 2470 | 24942 |
| 264 | 20240802 | 143900 | 5324843335 | 2495 | 2490 | 2495 | 2490 | 65 |
| 265 | 20240802 | 143800 | 5324681480 | 2480 | 2490 | 2490 | 2480 | 9183 |
| 266 | 20240802 | 143700 | 5301890880 | 2490 | 2485 | 2490 | 2485 | 1106 |
| 267 | 20240802 | 143600 | 5299136960 | 2485 | 2490 | 2500 | 2485 | 3256 |
| 268 | 20240802 | 143500 | 5291012255 | 2485 | 2490 | 2490 | 2485 | 1822 |
| 269 | 20240802 | 143400 | 5286482800 | 2500 | 2490 | 2500 | 2485 | 2197 |
| 270 | 20240802 | 143300 | 5281011800 | 2490 | 2495 | 2495 | 2490 | 1315 |
| 271 | 20240802 | 143200 | 5277731125 | 2500 | 2495 | 2500 | 2495 | 1383 |
| 272 | 20240802 | 143100 | 5274280530 | 2495 | 2495 | 2495 | 2495 | 594 |
| 273 | 20240802 | 143000 | 5272798500 | 2495 | 2495 | 2500 | 2495 | 2840 |
| 274 | 20240802 | 142900 | 5265712595 | 2495 | 2500 | 2505 | 2495 | 1909 |
| 275 | 20240802 | 142800 | 5260940240 | 2505 | 2500 | 2505 | 2495 | 2249 |
| 276 | 20240802 | 142700 | 5255325825 | 2500 | 2490 | 2500 | 2485 | 8695 |
| 277 | 20240802 | 142600 | 5233678315 | 2490 | 2490 | 2500 | 2490 | 1311 |
| 278 | 20240802 | 142500 | 5230413895 | 2490 | 2495 | 2500 | 2490 | 1977 |
| 279 | 20240802 | 142400 | 5225491140 | 2495 | 2500 | 2500 | 2495 | 3875 |
| 280 | 20240802 | 142300 | 5215815400 | 2510 | 2515 | 2515 | 2500 | 3747 |
| 281 | 20240802 | 142200 | 5206415210 | 2515 | 2515 | 2520 | 2515 | 181 |
| 282 | 20240802 | 142100 | 5205959990 | 2520 | 2515 | 2520 | 2510 | 1035 |
| 283 | 20240802 | 142000 | 5203358010 | 2510 | 2510 | 2510 | 2510 | 394 |
| 284 | 20240802 | 141900 | 5202369070 | 2515 | 2520 | 2520 | 2515 | 6268 |
| 285 | 20240802 | 141800 | 5186605005 | 2520 | 2520 | 2520 | 2515 | 5014 |
| 286 | 20240802 | 141700 | 5173991950 | 2520 | 2520 | 2520 | 2520 | 532 |
| 287 | 20240802 | 141600 | 5172651310 | 2520 | 2520 | 2520 | 2520 | 101 |
| 288 | 20240802 | 141500 | 5172396790 | 2515 | 2515 | 2515 | 2515 | 1 |
| 289 | 20240802 | 141400 | 5172394275 | 2515 | 2520 | 2520 | 2515 | 789 |
| 290 | 20240802 | 141300 | 5170408810 | 2520 | 2515 | 2520 | 2515 | 208 |
| 291 | 20240802 | 141200 | 5169885655 | 2515 | 2520 | 2525 | 2515 | 3392 |
| 292 | 20240802 | 141100 | 5161341310 | 2525 | 2525 | 2525 | 2520 | 18 |
| 293 | 20240802 | 141000 | 5161295890 | 2525 | 2525 | 2525 | 2525 | 7920 |
| 294 | 20240802 | 140900 | 5141297890 | 2525 | 2525 | 2525 | 2525 | 0 |
| 295 | 20240802 | 140800 | 5141297890 | 2525 | 2525 | 2525 | 2525 | 50 |
| 296 | 20240802 | 140700 | 5141171640 | 2525 | 2525 | 2525 | 2525 | 585 |
| 297 | 20240802 | 140600 | 5139694515 | 2520 | 2520 | 2520 | 2520 | 287 |
| 298 | 20240802 | 140500 | 5138971275 | 2525 | 2525 | 2525 | 2520 | 1004 |
| 299 | 20240802 | 140400 | 5136438690 | 2520 | 2525 | 2525 | 2520 | 1970 |
| 300 | 20240802 | 140300 | 5131471615 | 2525 | 2525 | 2530 | 2525 | 2739 |
| 301 | 20240802 | 140200 | 5124550655 | 2525 | 2510 | 2525 | 2510 | 2283 |
| 302 | 20240802 | 140100 | 5118802030 | 2510 | 2505 | 2510 | 2505 | 220 |
| 303 | 20240802 | 140000 | 5118250330 | 2505 | 2505 | 2505 | 2505 | 73 |
| 304 | 20240802 | 135900 | 5118067465 | 2515 | 2505 | 2515 | 2505 | 651 |
| 305 | 20240802 | 135800 | 5116433905 | 2505 | 2505 | 2505 | 2495 | 408 |
| 306 | 20240802 | 135700 | 5115411895 | 2505 | 2500 | 2505 | 2500 | 507 |
| 307 | 20240802 | 135600 | 5114144385 | 2490 | 2490 | 2500 | 2490 | 25 |
| 308 | 20240802 | 135500 | 5114082115 | 2490 | 2495 | 2495 | 2490 | 2504 |
| 309 | 20240802 | 135400 | 5107845180 | 2505 | 2505 | 2505 | 2495 | 439 |
| 310 | 20240802 | 135300 | 5106747535 | 2495 | 2500 | 2500 | 2495 | 94 |
| 311 | 20240802 | 135200 | 5106512605 | 2495 | 2500 | 2505 | 2495 | 2592 |
| 312 | 20240802 | 135100 | 5100038155 | 2500 | 2505 | 2505 | 2500 | 1134 |
| 313 | 20240802 | 135000 | 5097202985 | 2505 | 2505 | 2505 | 2505 | 65 |
| 314 | 20240802 | 134900 | 5097040160 | 2505 | 2495 | 2505 | 2495 | 3625 |
| 315 | 20240802 | 134800 | 5087985555 | 2495 | 2490 | 2495 | 2490 | 321 |
| 316 | 20240802 | 134700 | 5087185735 | 2490 | 2490 | 2495 | 2490 | 3044 |
| 317 | 20240802 | 134600 | 5079600650 | 2495 | 2495 | 2500 | 2485 | 8124 |
| 318 | 20240802 | 134500 | 5059374890 | 2500 | 2490 | 2500 | 2490 | 1603 |
| 319 | 20240802 | 134400 | 5055372870 | 2490 | 2505 | 2505 | 2490 | 27247 |
| 320 | 20240802 | 134300 | 4987352745 | 2510 | 2510 | 2510 | 2505 | 5161 |
| 321 | 20240802 | 134200 | 4974415865 | 2510 | 2515 | 2515 | 2510 | 1546 |
| 322 | 20240802 | 134100 | 4970529550 | 2515 | 2515 | 2515 | 2515 | 100 |
| 323 | 20240802 | 134000 | 4970278050 | 2515 | 2515 | 2515 | 2515 | 511 |
| 324 | 20240802 | 133900 | 4968992885 | 2515 | 2515 | 2515 | 2515 | 20 |
| 325 | 20240802 | 133800 | 4968942585 | 2515 | 2515 | 2515 | 2510 | 450 |
| 326 | 20240802 | 133700 | 4967810850 | 2510 | 2510 | 2510 | 2505 | 4862 |
| 327 | 20240802 | 133600 | 4955608085 | 2510 | 2515 | 2515 | 2510 | 387 |
| 328 | 20240802 | 133500 | 4954635675 | 2510 | 2515 | 2515 | 2510 | 357 |
| 329 | 20240802 | 133400 | 4953738030 | 2520 | 2520 | 2520 | 2520 | 7 |
| 330 | 20240802 | 133300 | 4953720390 | 2510 | 2525 | 2530 | 2510 | 13117 |
| 331 | 20240802 | 133200 | 4920718925 | 2525 | 2525 | 2525 | 2525 | 23 |
| 332 | 20240802 | 133100 | 4920660850 | 2525 | 2525 | 2525 | 2525 | 520 |
| 333 | 20240802 | 133000 | 4919347850 | 2525 | 2535 | 2535 | 2525 | 1119 |
| 334 | 20240802 | 132900 | 4916516810 | 2535 | 2530 | 2535 | 2530 | 1001 |
| 335 | 20240802 | 132800 | 4913984275 | 2530 | 2530 | 2530 | 2530 | 1 |
| 336 | 20240802 | 132700 | 4913981745 | 2535 | 2525 | 2540 | 2525 | 4364 |
| 337 | 20240802 | 132600 | 4902939610 | 2525 | 2520 | 2525 | 2515 | 715 |
| 338 | 20240802 | 132500 | 4901138055 | 2520 | 2515 | 2520 | 2515 | 266 |
| 339 | 20240802 | 132400 | 4900468560 | 2515 | 2520 | 2520 | 2515 | 212 |
| 340 | 20240802 | 132300 | 4899935365 | 2520 | 2515 | 2520 | 2515 | 531 |
| 341 | 20240802 | 132200 | 4898598890 | 2520 | 2515 | 2520 | 2510 | 3564 |
| 342 | 20240802 | 132100 | 4889636410 | 2520 | 2520 | 2520 | 2515 | 370 |
| 343 | 20240802 | 132000 | 4888704115 | 2520 | 2525 | 2525 | 2520 | 778 |
| 344 | 20240802 | 131900 | 4886743190 | 2525 | 2525 | 2525 | 2520 | 5 |
| 345 | 20240802 | 131800 | 4886730575 | 2520 | 2520 | 2525 | 2520 | 1373 |
| 346 | 20240802 | 131700 | 4883270610 | 2530 | 2510 | 2530 | 2510 | 1278 |
| 347 | 20240802 | 131600 | 4880058565 | 2510 | 2510 | 2510 | 2510 | 947 |
| 348 | 20240802 | 131500 | 4877681595 | 2525 | 2515 | 2525 | 2510 | 1371 |
| 349 | 20240802 | 131400 | 4874238995 | 2510 | 2515 | 2530 | 2510 | 3966 |
| 350 | 20240802 | 131300 | 4864283835 | 2510 | 2510 | 2515 | 2510 | 5380 |
| 351 | 20240802 | 131200 | 4850779845 | 2510 | 2525 | 2525 | 2510 | 31638 |
| 352 | 20240802 | 131100 | 4771138130 | 2520 | 2535 | 2540 | 2520 | 6258 |
| 353 | 20240802 | 131000 | 4755350345 | 2535 | 2530 | 2535 | 2530 | 77 |
| 354 | 20240802 | 130900 | 4755155155 | 2520 | 2540 | 2545 | 2520 | 1541 |
| 355 | 20240802 | 130800 | 4751266435 | 2530 | 2535 | 2545 | 2530 | 1828 |
| 356 | 20240802 | 130700 | 4746624995 | 2525 | 2535 | 2535 | 2525 | 2305 |
| 357 | 20240802 | 130600 | 4740803845 | 2535 | 2535 | 2545 | 2535 | 504 |
| 358 | 20240802 | 130500 | 4739523665 | 2525 | 2535 | 2535 | 2525 | 1607 |
| 359 | 20240802 | 130400 | 4735461425 | 2535 | 2535 | 2535 | 2535 | 3 |
| 360 | 20240802 | 130300 | 4735453820 | 2535 | 2535 | 2535 | 2535 | 2000 |
| 361 | 20240802 | 130200 | 4730383820 | 2535 | 2535 | 2535 | 2535 | 0 |
| 362 | 20240802 | 130100 | 4730383820 | 2535 | 2530 | 2535 | 2530 | 69 |
| 363 | 20240802 | 130000 | 4730209180 | 2530 | 2525 | 2530 | 2525 | 2491 |
| 364 | 20240802 | 125900 | 4723918315 | 2525 | 2530 | 2530 | 2525 | 3192 |
| 365 | 20240802 | 125800 | 4715852840 | 2530 | 2530 | 2535 | 2530 | 4580 |
| 366 | 20240802 | 125700 | 4704265405 | 2535 | 2535 | 2535 | 2535 | 124 |
| 367 | 20240802 | 125600 | 4703951065 | 2535 | 2540 | 2540 | 2535 | 1776 |
| 368 | 20240802 | 125500 | 4699447255 | 2545 | 2540 | 2545 | 2540 | 67 |
| 369 | 20240802 | 125400 | 4699277070 | 2545 | 2545 | 2550 | 2535 | 2161 |
| 370 | 20240802 | 125300 | 4693789760 | 2545 | 2545 | 2545 | 2535 | 600 |
| 371 | 20240802 | 125200 | 4692263420 | 2545 | 2545 | 2545 | 2545 | 2 |
| 372 | 20240802 | 125100 | 4692258330 | 2545 | 2545 | 2550 | 2535 | 866 |
| 373 | 20240802 | 125000 | 4690058025 | 2550 | 2545 | 2555 | 2540 | 4389 |
| 374 | 20240802 | 124900 | 4678891705 | 2545 | 2550 | 2550 | 2545 | 2672 |
| 375 | 20240802 | 124800 | 4672081840 | 2545 | 2535 | 2545 | 2535 | 1438 |
| 376 | 20240802 | 124700 | 4668422940 | 2540 | 2535 | 2540 | 2535 | 1214 |
| 377 | 20240802 | 124600 | 4665343915 | 2535 | 2540 | 2540 | 2535 | 598 |
| 378 | 20240802 | 124500 | 4663826555 | 2540 | 2535 | 2545 | 2535 | 3037 |
| 379 | 20240802 | 124400 | 4656124025 | 2535 | 2545 | 2545 | 2535 | 37 |
| 380 | 20240802 | 124300 | 4656030210 | 2535 | 2545 | 2545 | 2535 | 440 |
| 381 | 20240802 | 124200 | 4654914800 | 2535 | 2535 | 2540 | 2535 | 1105 |
| 382 | 20240802 | 124100 | 4652113620 | 2545 | 2545 | 2545 | 2545 | 0 |
| 383 | 20240802 | 124000 | 4652113620 | 2545 | 2535 | 2545 | 2530 | 2739 |
| 384 | 20240802 | 123900 | 4645172195 | 2540 | 2540 | 2545 | 2540 | 664 |
| 385 | 20240802 | 123800 | 4643485040 | 2550 | 2545 | 2550 | 2545 | 586 |
| 386 | 20240802 | 123700 | 4641993665 | 2550 | 2530 | 2550 | 2530 | 6465 |
| 387 | 20240802 | 123600 | 4625623985 | 2525 | 2535 | 2535 | 2525 | 10666 |
| 388 | 20240802 | 123500 | 4598630370 | 2540 | 2545 | 2545 | 2540 | 9133 |
| 389 | 20240802 | 123400 | 4575430490 | 2545 | 2550 | 2550 | 2540 | 2675 |
| 390 | 20240802 | 123300 | 4568624915 | 2550 | 2545 | 2550 | 2545 | 478 |
| 391 | 20240802 | 123200 | 4567408400 | 2550 | 2550 | 2550 | 2545 | 822 |
| 392 | 20240802 | 123100 | 4565313655 | 2545 | 2550 | 2550 | 2545 | 260 |
| 393 | 20240802 | 123000 | 4564650905 | 2545 | 2550 | 2550 | 2545 | 444 |
| 394 | 20240802 | 122900 | 4563520165 | 2545 | 2545 | 2550 | 2545 | 573 |
| 395 | 20240802 | 122800 | 4562061560 | 2550 | 2555 | 2555 | 2550 | 2285 |
| 396 | 20240802 | 122700 | 4556230890 | 2555 | 2555 | 2555 | 2555 | 41 |
| 397 | 20240802 | 122600 | 4556126135 | 2545 | 2555 | 2555 | 2545 | 1468 |
| 398 | 20240802 | 122500 | 4552387715 | 2555 | 2560 | 2565 | 2550 | 877 |
| 399 | 20240802 | 122400 | 4550145900 | 2565 | 2550 | 2575 | 2545 | 1880 |
| 400 | 20240802 | 122300 | 4545346495 | 2545 | 2545 | 2550 | 2545 | 8559 |
| 401 | 20240802 | 122200 | 4523563835 | 2545 | 2540 | 2545 | 2540 | 519 |
| 402 | 20240802 | 122100 | 4522243980 | 2545 | 2550 | 2550 | 2540 | 698 |
| 403 | 20240802 | 122000 | 4520470535 | 2550 | 2540 | 2550 | 2540 | 1773 |
| 404 | 20240802 | 121900 | 4515962890 | 2540 | 2545 | 2550 | 2540 | 4899 |
| 405 | 20240802 | 121800 | 4503481930 | 2545 | 2540 | 2550 | 2540 | 8585 |
| 406 | 20240802 | 121700 | 4481660520 | 2540 | 2560 | 2560 | 2540 | 15438 |
| 407 | 20240802 | 121600 | 4442408835 | 2550 | 2555 | 2555 | 2550 | 6054 |
| 408 | 20240802 | 121500 | 4426949635 | 2560 | 2560 | 2565 | 2555 | 3181 |
| 409 | 20240802 | 121400 | 4418815595 | 2555 | 2560 | 2570 | 2550 | 2491 |
| 410 | 20240802 | 121300 | 4412446560 | 2565 | 2560 | 2575 | 2560 | 762 |
| 411 | 20240802 | 121200 | 4410491645 | 2560 | 2560 | 2560 | 2550 | 230 |
| 412 | 20240802 | 121100 | 4409903790 | 2550 | 2550 | 2560 | 2550 | 1342 |
| 413 | 20240802 | 121000 | 4406480100 | 2550 | 2560 | 2560 | 2550 | 3303 |
| 414 | 20240802 | 120900 | 4398056655 | 2560 | 2555 | 2560 | 2550 | 2108 |
| 415 | 20240802 | 120800 | 4392674825 | 2555 | 2575 | 2575 | 2555 | 9666 |
| 416 | 20240802 | 120700 | 4367888485 | 2580 | 2575 | 2580 | 2570 | 4678 |
| 417 | 20240802 | 120600 | 4355851040 | 2575 | 2565 | 2575 | 2565 | 7892 |
| 418 | 20240802 | 120500 | 4335577345 | 2565 | 2555 | 2565 | 2555 | 973 |
| 419 | 20240802 | 120400 | 4333085780 | 2560 | 2570 | 2570 | 2550 | 6748 |
| 420 | 20240802 | 120300 | 4315839150 | 2565 | 2555 | 2575 | 2550 | 15316 |
| 421 | 20240802 | 120200 | 4276643270 | 2550 | 2550 | 2555 | 2545 | 14258 |
| 422 | 20240802 | 120100 | 4240299185 | 2555 | 2570 | 2570 | 2555 | 53256 |
| 423 | 20240802 | 120000 | 4104020470 | 2570 | 2585 | 2585 | 2570 | 18332 |
| 424 | 20240802 | 115900 | 4056846065 | 2580 | 2580 | 2590 | 2580 | 12929 |
| 425 | 20240802 | 115800 | 4023459130 | 2580 | 2570 | 2585 | 2570 | 2664 |
| 426 | 20240802 | 115700 | 4016599670 | 2570 | 2565 | 2595 | 2560 | 11925 |
| 427 | 20240802 | 115600 | 3985879860 | 2560 | 2575 | 2575 | 2560 | 25061 |
| 428 | 20240802 | 115500 | 3921574120 | 2570 | 2575 | 2580 | 2560 | 21195 |
| 429 | 20240802 | 115400 | 3867168015 | 2565 | 2590 | 2595 | 2565 | 47688 |
| 430 | 20240802 | 115300 | 3744413925 | 2590 | 2605 | 2610 | 2575 | 35569 |
| 431 | 20240802 | 115200 | 3652241430 | 2600 | 2605 | 2620 | 2590 | 40028 |
| 432 | 20240802 | 115100 | 3548053725 | 2605 | 2630 | 2640 | 2600 | 65910 |
| 433 | 20240802 | 115000 | 3375317385 | 2630 | 2650 | 2675 | 2610 | 145915 |
| 434 | 20240802 | 114900 | 2988939135 | 2645 | 2665 | 2695 | 2640 | 261612 |
| 435 | 20240802 | 114800 | 2289435255 | 2665 | 2595 | 2695 | 2595 | 219115 |
| 436 | 20240802 | 114700 | 1708973195 | 2595 | 2590 | 2595 | 2590 | 3979 |
| 437 | 20240802 | 114600 | 1698652655 | 2595 | 2585 | 2595 | 2585 | 8701 |
| 438 | 20240802 | 114500 | 1676133435 | 2585 | 2590 | 2595 | 2585 | 15185 |
| 439 | 20240802 | 114400 | 1636760960 | 2595 | 2575 | 2595 | 2575 | 12641 |
| 440 | 20240802 | 114300 | 1604042135 | 2575 | 2575 | 2575 | 2575 | 794 |
| 441 | 20240802 | 114200 | 1601997585 | 2575 | 2570 | 2575 | 2570 | 235 |
| 442 | 20240802 | 114100 | 1601393580 | 2570 | 2575 | 2575 | 2560 | 5776 |
| 443 | 20240802 | 114000 | 1586548520 | 2575 | 2570 | 2575 | 2565 | 3364 |
| 444 | 20240802 | 113900 | 1577897310 | 2570 | 2565 | 2570 | 2565 | 2699 |
| 445 | 20240802 | 113800 | 1570961180 | 2570 | 2555 | 2570 | 2555 | 3655 |
| 446 | 20240802 | 113700 | 1561598965 | 2555 | 2565 | 2570 | 2555 | 1545 |
| 447 | 20240802 | 113600 | 1557634250 | 2565 | 2565 | 2565 | 2565 | 0 |
| 448 | 20240802 | 113500 | 1557634250 | 2565 | 2555 | 2565 | 2555 | 1831 |
| 449 | 20240802 | 113400 | 1552955250 | 2560 | 2565 | 2565 | 2560 | 432 |
| 450 | 20240802 | 113300 | 1551849320 | 2565 | 2565 | 2565 | 2565 | 500 |
| 451 | 20240802 | 113200 | 1550566820 | 2565 | 2555 | 2565 | 2555 | 2476 |
| 452 | 20240802 | 113100 | 1544228340 | 2560 | 2555 | 2560 | 2555 | 321 |
| 453 | 20240802 | 113000 | 1543408180 | 2560 | 2555 | 2560 | 2555 | 2404 |
| 454 | 20240802 | 112900 | 1537258935 | 2560 | 2555 | 2560 | 2555 | 1008 |
| 455 | 20240802 | 112800 | 1534683455 | 2555 | 2560 | 2560 | 2555 | 1852 |
| 456 | 20240802 | 112700 | 1529946450 | 2560 | 2555 | 2560 | 2555 | 2466 |
| 457 | 20240802 | 112600 | 1523643050 | 2555 | 2560 | 2560 | 2555 | 111 |
| 458 | 20240802 | 112500 | 1523359440 | 2560 | 2560 | 2565 | 2560 | 257 |
| 459 | 20240802 | 112400 | 1522700740 | 2565 | 2560 | 2565 | 2560 | 12318 |
| 460 | 20240802 | 112300 | 1491166640 | 2555 | 2555 | 2565 | 2555 | 1513 |
| 461 | 20240802 | 112200 | 1487295480 | 2555 | 2545 | 2555 | 2545 | 214 |
| 462 | 20240802 | 112100 | 1486749820 | 2550 | 2545 | 2550 | 2545 | 24 |
| 463 | 20240802 | 112000 | 1486688730 | 2545 | 2540 | 2550 | 2540 | 177 |
| 464 | 20240802 | 111900 | 1486238260 | 2540 | 2545 | 2550 | 2540 | 3391 |
| 465 | 20240802 | 111800 | 1477611475 | 2550 | 2550 | 2550 | 2550 | 2 |
| 466 | 20240802 | 111700 | 1477606375 | 2550 | 2545 | 2550 | 2545 | 1166 |
| 467 | 20240802 | 111600 | 1474638895 | 2550 | 2550 | 2550 | 2545 | 1220 |
| 468 | 20240802 | 111500 | 1471528615 | 2550 | 2555 | 2560 | 2550 | 739 |
| 469 | 20240802 | 111400 | 1469641195 | 2555 | 2555 | 2555 | 2550 | 1430 |
| 470 | 20240802 | 111300 | 1465989685 | 2555 | 2555 | 2560 | 2550 | 433 |
| 471 | 20240802 | 111200 | 1464883670 | 2555 | 2550 | 2555 | 2550 | 683 |
| 472 | 20240802 | 111100 | 1463140795 | 2555 | 2555 | 2555 | 2550 | 1637 |
| 473 | 20240802 | 111000 | 1458958760 | 2555 | 2555 | 2555 | 2555 | 20 |
| 474 | 20240802 | 110900 | 1458907660 | 2555 | 2550 | 2555 | 2550 | 847 |
| 475 | 20240802 | 110800 | 1456747795 | 2550 | 2545 | 2550 | 2545 | 1549 |
| 476 | 20240802 | 110700 | 1452804020 | 2545 | 2565 | 2565 | 2545 | 15485 |
| 477 | 20240802 | 110600 | 1413293320 | 2565 | 2575 | 2575 | 2565 | 2643 |
| 478 | 20240802 | 110500 | 1406494520 | 2575 | 2580 | 2585 | 2575 | 3118 |
| 479 | 20240802 | 110400 | 1398452390 | 2580 | 2590 | 2590 | 2580 | 69 |
| 480 | 20240802 | 110300 | 1398274100 | 2590 | 2580 | 2590 | 2575 | 8983 |
| 481 | 20240802 | 110200 | 1375057475 | 2580 | 2580 | 2595 | 2580 | 5731 |
| 482 | 20240802 | 110100 | 1360231705 | 2580 | 2580 | 2585 | 2580 | 2503 |
| 483 | 20240802 | 110000 | 1353771935 | 2585 | 2575 | 2585 | 2575 | 1420 |
| 484 | 20240802 | 105900 | 1350109985 | 2580 | 2575 | 2580 | 2575 | 484 |
| 485 | 20240802 | 105800 | 1348863670 | 2575 | 2585 | 2590 | 2570 | 7696 |
| 486 | 20240802 | 105700 | 1328985440 | 2590 | 2580 | 2595 | 2575 | 15355 |
| 487 | 20240802 | 105600 | 1289230455 | 2580 | 2585 | 2585 | 2570 | 8074 |
| 488 | 20240802 | 105500 | 1268444075 | 2585 | 2590 | 2590 | 2575 | 6735 |
| 489 | 20240802 | 105400 | 1251028650 | 2590 | 2555 | 2595 | 2555 | 14801 |
| 490 | 20240802 | 105300 | 1212910925 | 2550 | 2555 | 2555 | 2550 | 1204 |
| 491 | 20240802 | 105200 | 1209840705 | 2555 | 2550 | 2555 | 2550 | 628 |
| 492 | 20240802 | 105100 | 1208237765 | 2550 | 2555 | 2560 | 2550 | 3414 |
| 493 | 20240802 | 105000 | 1199521425 | 2560 | 2560 | 2560 | 2555 | 2939 |
| 494 | 20240802 | 104900 | 1192002590 | 2560 | 2550 | 2565 | 2550 | 6028 |
| 495 | 20240802 | 104800 | 1176579800 | 2550 | 2550 | 2550 | 2550 | 320 |
| 496 | 20240802 | 104700 | 1175763800 | 2550 | 2550 | 2550 | 2550 | 464 |
| 497 | 20240802 | 104600 | 1174580600 | 2545 | 2550 | 2550 | 2545 | 1407 |
| 498 | 20240802 | 104500 | 1170993755 | 2550 | 2545 | 2550 | 2545 | 688 |
| 499 | 20240802 | 104400 | 1169240385 | 2540 | 2540 | 2540 | 2540 | 89 |
| 500 | 20240802 | 104300 | 1169014325 | 2540 | 2530 | 2540 | 2530 | 5918 |
| 501 | 20240802 | 104200 | 1154036745 | 2530 | 2530 | 2530 | 2530 | 34 |
| 502 | 20240802 | 104100 | 1153950725 | 2535 | 2535 | 2535 | 2535 | 0 |
| 503 | 20240802 | 104000 | 1153950725 | 2535 | 2535 | 2535 | 2535 | 0 |
| 504 | 20240802 | 103900 | 1153950725 | 2535 | 2530 | 2535 | 2525 | 1295 |
| 505 | 20240802 | 103800 | 1150674940 | 2535 | 2535 | 2535 | 2530 | 468 |
| 506 | 20240802 | 103700 | 1149488630 | 2535 | 2535 | 2535 | 2535 | 2126 |
| 507 | 20240802 | 103600 | 1144099220 | 2540 | 2540 | 2540 | 2540 | 457 |
| 508 | 20240802 | 103500 | 1142938440 | 2540 | 2540 | 2545 | 2540 | 3140 |
| 509 | 20240802 | 103400 | 1134957490 | 2535 | 2535 | 2535 | 2530 | 3391 |
| 510 | 20240802 | 103300 | 1126370305 | 2545 | 2535 | 2545 | 2530 | 1176 |
| 511 | 20240802 | 103200 | 1123389635 | 2530 | 2535 | 2535 | 2530 | 4022 |
| 512 | 20240802 | 103100 | 1113194200 | 2535 | 2525 | 2535 | 2525 | 1206 |
| 513 | 20240802 | 103000 | 1110138020 | 2535 | 2535 | 2535 | 2535 | 0 |
| 514 | 20240802 | 102900 | 1110138020 | 2535 | 2530 | 2535 | 2530 | 75 |
| 515 | 20240802 | 102800 | 1109948265 | 2530 | 2535 | 2535 | 2530 | 956 |
| 516 | 20240802 | 102700 | 1107529460 | 2535 | 2540 | 2545 | 2535 | 781 |
| 517 | 20240802 | 102600 | 1105549085 | 2540 | 2540 | 2550 | 2540 | 937 |
| 518 | 20240802 | 102500 | 1103162085 | 2545 | 2550 | 2550 | 2545 | 555 |
| 519 | 20240802 | 102400 | 1101749605 | 2550 | 2545 | 2550 | 2540 | 2181 |
| 520 | 20240802 | 102300 | 1096203580 | 2550 | 2545 | 2550 | 2545 | 3714 |
| 521 | 20240802 | 102200 | 1086741655 | 2550 | 2560 | 2560 | 2550 | 4610 |
| 522 | 20240802 | 102100 | 1074982610 | 2560 | 2540 | 2560 | 2540 | 4069 |
| 523 | 20240802 | 102000 | 1064604760 | 2540 | 2545 | 2545 | 2540 | 289 |
| 524 | 20240802 | 101900 | 1063870135 | 2550 | 2540 | 2550 | 2540 | 282 |
| 525 | 20240802 | 101800 | 1063153535 | 2545 | 2550 | 2550 | 2540 | 5787 |
| 526 | 20240802 | 101700 | 1048444345 | 2550 | 2550 | 2550 | 2550 | 2 |
| 527 | 20240802 | 101600 | 1048439245 | 2550 | 2555 | 2555 | 2540 | 8939 |
| 528 | 20240802 | 101500 | 1025677530 | 2560 | 2545 | 2560 | 2545 | 5221 |
| 529 | 20240802 | 101400 | 1012352540 | 2545 | 2545 | 2545 | 2540 | 770 |
| 530 | 20240802 | 101300 | 1010392895 | 2545 | 2535 | 2545 | 2535 | 3514 |
| 531 | 20240802 | 101200 | 1001460105 | 2535 | 2530 | 2535 | 2530 | 1004 |
| 532 | 20240802 | 101100 | 998919970 | 2535 | 2535 | 2545 | 2535 | 410 |
| 533 | 20240802 | 101000 | 997880565 | 2540 | 2540 | 2545 | 2540 | 2138 |
| 534 | 20240802 | 100900 | 992450040 | 2540 | 2535 | 2540 | 2535 | 4 |
| 535 | 20240802 | 100800 | 992439885 | 2540 | 2545 | 2545 | 2530 | 365 |
| 536 | 20240802 | 100700 | 991512515 | 2545 | 2535 | 2545 | 2535 | 1764 |
| 537 | 20240802 | 100600 | 987023205 | 2540 | 2545 | 2550 | 2540 | 640 |
| 538 | 20240802 | 100500 | 985392075 | 2550 | 2525 | 2550 | 2520 | 4780 |
| 539 | 20240802 | 100400 | 973223510 | 2525 | 2520 | 2525 | 2510 | 3234 |
| 540 | 20240802 | 100300 | 965067005 | 2515 | 2515 | 2515 | 2505 | 8455 |
| 541 | 20240802 | 100200 | 943803455 | 2515 | 2505 | 2515 | 2505 | 1181 |
| 542 | 20240802 | 100100 | 940839650 | 2505 | 2515 | 2515 | 2500 | 15982 |
| 543 | 20240802 | 100000 | 900846900 | 2515 | 2525 | 2525 | 2505 | 3981 |
| 544 | 20240802 | 095900 | 890857370 | 2520 | 2525 | 2525 | 2515 | 4703 |
| 545 | 20240802 | 095800 | 879018085 | 2525 | 2520 | 2525 | 2520 | 858 |
| 546 | 20240802 | 095700 | 876855755 | 2525 | 2530 | 2530 | 2520 | 973 |
| 547 | 20240802 | 095600 | 874403265 | 2520 | 2530 | 2530 | 2520 | 1558 |
| 548 | 20240802 | 095500 | 870469625 | 2525 | 2525 | 2525 | 2525 | 450 |
| 549 | 20240802 | 095400 | 869333375 | 2525 | 2525 | 2525 | 2520 | 493 |
| 550 | 20240802 | 095300 | 868088555 | 2520 | 2520 | 2520 | 2520 | 133 |
| 551 | 20240802 | 095200 | 867753395 | 2520 | 2525 | 2525 | 2515 | 991 |
| 552 | 20240802 | 095100 | 865256200 | 2525 | 2520 | 2525 | 2520 | 656 |
| 553 | 20240802 | 095000 | 863603070 | 2520 | 2520 | 2520 | 2515 | 2715 |
| 554 | 20240802 | 094900 | 856772660 | 2525 | 2530 | 2535 | 2525 | 5949 |
| 555 | 20240802 | 094800 | 841745110 | 2530 | 2530 | 2535 | 2530 | 274 |
| 556 | 20240802 | 094700 | 841051790 | 2530 | 2540 | 2540 | 2530 | 1311 |
| 557 | 20240802 | 094600 | 837730150 | 2535 | 2540 | 2540 | 2535 | 3221 |
| 558 | 20240802 | 094500 | 829549150 | 2540 | 2540 | 2540 | 2535 | 1080 |
| 559 | 20240802 | 094400 | 826806215 | 2540 | 2530 | 2540 | 2525 | 8743 |
| 560 | 20240802 | 094300 | 804687540 | 2530 | 2530 | 2530 | 2530 | 1451 |
| 561 | 20240802 | 094200 | 801016510 | 2530 | 2535 | 2535 | 2530 | 2684 |
| 562 | 20240802 | 094100 | 794215250 | 2535 | 2540 | 2540 | 2535 | 57 |
| 563 | 20240802 | 094000 | 794070625 | 2540 | 2540 | 2545 | 2540 | 736 |
| 564 | 20240802 | 093900 | 792201180 | 2540 | 2540 | 2545 | 2540 | 1583 |
| 565 | 20240802 | 093800 | 788177450 | 2540 | 2540 | 2545 | 2540 | 1047 |
| 566 | 20240802 | 093700 | 785517920 | 2545 | 2540 | 2545 | 2535 | 1894 |
| 567 | 20240802 | 093600 | 780710350 | 2535 | 2535 | 2540 | 2525 | 3428 |
| 568 | 20240802 | 093500 | 772037390 | 2535 | 2535 | 2535 | 2530 | 2447 |
| 569 | 20240802 | 093400 | 765841895 | 2540 | 2530 | 2540 | 2525 | 2863 |
| 570 | 20240802 | 093300 | 758586440 | 2540 | 2520 | 2540 | 2520 | 1988 |
| 571 | 20240802 | 093200 | 753546310 | 2525 | 2515 | 2525 | 2510 | 4806 |
| 572 | 20240802 | 093100 | 741451200 | 2510 | 2500 | 2510 | 2500 | 2935 |
| 573 | 20240802 | 093000 | 734100500 | 2500 | 2500 | 2500 | 2495 | 6182 |
| 574 | 20240802 | 092900 | 718669410 | 2500 | 2505 | 2505 | 2495 | 3289 |
| 575 | 20240802 | 092800 | 710443840 | 2505 | 2505 | 2510 | 2500 | 7003 |
| 576 | 20240802 | 092700 | 692925735 | 2510 | 2500 | 2510 | 2500 | 551 |
| 577 | 20240802 | 092600 | 691545525 | 2510 | 2510 | 2515 | 2500 | 6787 |
| 578 | 20240802 | 092500 | 674556035 | 2510 | 2515 | 2525 | 2510 | 3613 |
| 579 | 20240802 | 092400 | 665462770 | 2505 | 2505 | 2510 | 2505 | 5253 |
| 580 | 20240802 | 092300 | 652302985 | 2510 | 2510 | 2510 | 2505 | 3672 |
| 581 | 20240802 | 092200 | 643102680 | 2505 | 2520 | 2520 | 2500 | 1113 |
| 582 | 20240802 | 092100 | 640318115 | 2500 | 2485 | 2505 | 2485 | 2072 |
| 583 | 20240802 | 092000 | 635139220 | 2490 | 2505 | 2505 | 2485 | 12865 |
| 584 | 20240802 | 091900 | 603048940 | 2500 | 2530 | 2530 | 2500 | 24125 |
| 585 | 20240802 | 091800 | 542335565 | 2545 | 2545 | 2545 | 2525 | 31390 |
| 586 | 20240802 | 091700 | 462889180 | 2545 | 2540 | 2550 | 2540 | 7908 |
| 587 | 20240802 | 091600 | 442802790 | 2540 | 2550 | 2550 | 2540 | 4100 |
| 588 | 20240802 | 091500 | 432366460 | 2550 | 2565 | 2565 | 2550 | 3084 |
| 589 | 20240802 | 091400 | 424476460 | 2560 | 2570 | 2570 | 2560 | 9398 |
| 590 | 20240802 | 091300 | 400378450 | 2570 | 2550 | 2580 | 2550 | 12219 |
| 591 | 20240802 | 091200 | 369020655 | 2550 | 2525 | 2560 | 2525 | 8311 |
| 592 | 20240802 | 091100 | 347821335 | 2535 | 2525 | 2535 | 2520 | 5766 |
| 593 | 20240802 | 091000 | 333276105 | 2540 | 2525 | 2540 | 2520 | 1780 |
| 594 | 20240802 | 090900 | 328770235 | 2540 | 2520 | 2540 | 2520 | 679 |
| 595 | 20240802 | 090800 | 327057220 | 2520 | 2525 | 2525 | 2520 | 12851 |
| 596 | 20240802 | 090700 | 294639995 | 2525 | 2540 | 2540 | 2525 | 5161 |
| 597 | 20240802 | 090600 | 281565180 | 2540 | 2550 | 2555 | 2535 | 9084 |
| 598 | 20240802 | 090500 | 258447965 | 2545 | 2540 | 2545 | 2535 | 2289 |
| 599 | 20240802 | 090400 | 252627960 | 2545 | 2545 | 2545 | 2525 | 3377 |
| 600 | 20240802 | 090300 | 244064220 | 2540 | 2530 | 2545 | 2515 | 5971 |
| 601 | 20240802 | 090200 | 228985780 | 2510 | 2510 | 2530 | 2505 | 25784 |
| 602 | 20240802 | 090100 | 164109570 | 2520 | 2515 | 2520 | 2500 | 11586 |
| 603 | 20240802 | 090000 | 135020250 | 2510 | 2500 | 2540 | 2495 | 53871 |