29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 185200 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 25625 |
| 3 | 20240808 | 185100 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 4 | 20240808 | 185000 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 5 | 20240808 | 184900 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 6 | 20240808 | 184800 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 7 | 20240808 | 184700 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 8 | 20240808 | 184600 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 9 | 20240808 | 184500 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 10 | 20240808 | 184400 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 11 | 20240808 | 184300 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 12 | 20240808 | 184200 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 13 | 20240808 | 184100 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 14 | 20240808 | 184000 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 15 | 20240808 | 183900 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 16 | 20240808 | 183800 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 17 | 20240808 | 183700 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 18 | 20240808 | 183600 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 19 | 20240808 | 183500 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 20 | 20240808 | 183400 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 21 | 20240808 | 183300 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 22 | 20240808 | 183200 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 23 | 20240808 | 183100 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 24 | 20240808 | 183000 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 25 | 20240808 | 182900 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 26 | 20240808 | 182800 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 27 | 20240808 | 182700 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 28 | 20240808 | 182600 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 29 | 20240808 | 182500 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 30 | 20240808 | 182400 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 31 | 20240808 | 182300 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 32 | 20240808 | 182200 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 25625 |
| 33 | 20240808 | 182100 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 34 | 20240808 | 182000 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 35 | 20240808 | 181900 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 36 | 20240808 | 181800 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 37 | 20240808 | 181700 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 38 | 20240808 | 181600 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 39 | 20240808 | 181500 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 40 | 20240808 | 181400 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 41 | 20240808 | 181300 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 42 | 20240808 | 181200 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 43 | 20240808 | 181100 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 44 | 20240808 | 181000 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 45 | 20240808 | 180900 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 46 | 20240808 | 180800 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 47 | 20240808 | 180700 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 48 | 20240808 | 180600 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 49 | 20240808 | 180500 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 50 | 20240808 | 180400 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 51 | 20240808 | 180300 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 52 | 20240808 | 180200 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 53 | 20240808 | 180100 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 54 | 20240808 | 180000 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 55 | 20240808 | 175900 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 56 | 20240808 | 175800 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 57 | 20240808 | 175700 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 58 | 20240808 | 175600 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 59 | 20240808 | 175500 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 60 | 20240808 | 175400 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 61 | 20240808 | 175300 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 62 | 20240808 | 175200 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 25625 |
| 63 | 20240808 | 175100 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 64 | 20240808 | 175000 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 65 | 20240808 | 174900 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 66 | 20240808 | 174800 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 67 | 20240808 | 174700 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 68 | 20240808 | 174600 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 69 | 20240808 | 174500 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 70 | 20240808 | 174400 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 71 | 20240808 | 174300 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 72 | 20240808 | 174200 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 73 | 20240808 | 174100 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 74 | 20240808 | 174000 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 75 | 20240808 | 173900 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 76 | 20240808 | 173800 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 77 | 20240808 | 173700 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 78 | 20240808 | 173600 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 79 | 20240808 | 173500 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 80 | 20240808 | 173400 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 81 | 20240808 | 173300 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 82 | 20240808 | 173200 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 83 | 20240808 | 173100 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 84 | 20240808 | 173000 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 85 | 20240808 | 172900 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 86 | 20240808 | 172800 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 87 | 20240808 | 172700 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 88 | 20240808 | 172600 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 89 | 20240808 | 172500 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 90 | 20240808 | 172400 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 91 | 20240808 | 172300 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 92 | 20240808 | 172200 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 25625 |
| 93 | 20240808 | 172100 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 94 | 20240808 | 172000 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 95 | 20240808 | 171900 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 96 | 20240808 | 171800 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 97 | 20240808 | 171700 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 98 | 20240808 | 171600 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 99 | 20240808 | 171500 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 100 | 20240808 | 171400 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 101 | 20240808 | 171300 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 102 | 20240808 | 171200 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 103 | 20240808 | 171100 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 104 | 20240808 | 171000 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 105 | 20240808 | 170900 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 106 | 20240808 | 170800 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 107 | 20240808 | 170700 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 108 | 20240808 | 170600 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 109 | 20240808 | 170500 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 110 | 20240808 | 170400 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 111 | 20240808 | 170300 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 112 | 20240808 | 170200 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 113 | 20240808 | 170100 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 114 | 20240808 | 170000 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 115 | 20240808 | 165900 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 116 | 20240808 | 165800 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 117 | 20240808 | 165700 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 118 | 20240808 | 165600 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 119 | 20240808 | 165500 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 120 | 20240808 | 165400 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 121 | 20240808 | 165300 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 122 | 20240808 | 165200 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 25625 |
| 123 | 20240808 | 165100 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 124 | 20240808 | 165000 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 125 | 20240808 | 164900 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 126 | 20240808 | 164800 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 127 | 20240808 | 164700 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 128 | 20240808 | 164600 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 129 | 20240808 | 164500 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 130 | 20240808 | 164400 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 131 | 20240808 | 164300 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 132 | 20240808 | 164200 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 133 | 20240808 | 164100 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 134 | 20240808 | 164000 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 135 | 20240808 | 163900 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 136 | 20240808 | 163800 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 137 | 20240808 | 163700 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 138 | 20240808 | 163600 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 139 | 20240808 | 163500 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 140 | 20240808 | 163400 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 141 | 20240808 | 163300 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 142 | 20240808 | 163200 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 143 | 20240808 | 163100 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 144 | 20240808 | 163000 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 145 | 20240808 | 162900 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 146 | 20240808 | 162800 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 147 | 20240808 | 162700 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 148 | 20240808 | 162600 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 149 | 20240808 | 162500 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 150 | 20240808 | 162400 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 151 | 20240808 | 162300 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 152 | 20240808 | 162200 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 25625 |
| 153 | 20240808 | 162100 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 154 | 20240808 | 162000 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 155 | 20240808 | 161900 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 156 | 20240808 | 161800 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 157 | 20240808 | 161700 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 158 | 20240808 | 161600 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 159 | 20240808 | 161500 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 160 | 20240808 | 161400 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 161 | 20240808 | 161300 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 162 | 20240808 | 161200 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 163 | 20240808 | 161100 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 164 | 20240808 | 161000 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 165 | 20240808 | 160900 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 166 | 20240808 | 160800 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 167 | 20240808 | 160700 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 168 | 20240808 | 160600 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 169 | 20240808 | 160500 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 170 | 20240808 | 160400 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 171 | 20240808 | 160300 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 172 | 20240808 | 160200 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 173 | 20240808 | 160100 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 174 | 20240808 | 160000 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 175 | 20240808 | 155900 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 176 | 20240808 | 155800 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 177 | 20240808 | 155700 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 178 | 20240808 | 155600 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 179 | 20240808 | 155500 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 180 | 20240808 | 155400 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 181 | 20240808 | 155300 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 182 | 20240808 | 155200 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 25625 |
| 183 | 20240808 | 155100 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 184 | 20240808 | 155000 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 185 | 20240808 | 154900 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 186 | 20240808 | 154800 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 187 | 20240808 | 154700 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 188 | 20240808 | 154600 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 189 | 20240808 | 154500 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 190 | 20240808 | 154400 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 191 | 20240808 | 154300 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 192 | 20240808 | 154200 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 193 | 20240808 | 154100 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 194 | 20240808 | 154000 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 195 | 20240808 | 153900 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 196 | 20240808 | 153800 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 197 | 20240808 | 153700 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 198 | 20240808 | 153600 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 199 | 20240808 | 153500 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 200 | 20240808 | 153400 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 201 | 20240808 | 153300 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 202 | 20240808 | 153200 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 203 | 20240808 | 153100 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 0 |
| 204 | 20240808 | 153000 | 1421683015 | 2180 | 2180 | 2180 | 2180 | 25625 |
| 205 | 20240808 | 152900 | 1365820515 | 2185 | 2185 | 2185 | 2185 | 0 |
| 206 | 20240808 | 152800 | 1365820515 | 2185 | 2185 | 2185 | 2185 | 0 |
| 207 | 20240808 | 152700 | 1365820515 | 2185 | 2185 | 2185 | 2185 | 0 |
| 208 | 20240808 | 152600 | 1365820515 | 2185 | 2185 | 2185 | 2185 | 0 |
| 209 | 20240808 | 152500 | 1365820515 | 2185 | 2185 | 2185 | 2185 | 0 |
| 210 | 20240808 | 152400 | 1365820515 | 2185 | 2185 | 2185 | 2185 | 0 |
| 211 | 20240808 | 152300 | 1365820515 | 2185 | 2185 | 2185 | 2185 | 0 |
| 212 | 20240808 | 152200 | 1365820515 | 2185 | 2185 | 2185 | 2185 | 0 |
| 213 | 20240808 | 152100 | 1365820515 | 2185 | 2185 | 2185 | 2185 | 0 |
| 214 | 20240808 | 152000 | 1365820515 | 2185 | 2185 | 2185 | 2185 | 0 |
| 215 | 20240808 | 151900 | 1365820515 | 2185 | 2190 | 2190 | 2185 | 1957 |
| 216 | 20240808 | 151800 | 1361534890 | 2190 | 2190 | 2195 | 2190 | 1634 |
| 217 | 20240808 | 151700 | 1357956415 | 2195 | 2195 | 2195 | 2195 | 200 |
| 218 | 20240808 | 151600 | 1357517415 | 2190 | 2190 | 2190 | 2190 | 2150 |
| 219 | 20240808 | 151500 | 1352808915 | 2210 | 2205 | 2210 | 2205 | 1015 |
| 220 | 20240808 | 151400 | 1350566170 | 2210 | 2210 | 2210 | 2210 | 0 |
| 221 | 20240808 | 151300 | 1350566170 | 2210 | 2210 | 2210 | 2210 | 24 |
| 222 | 20240808 | 151200 | 1350513130 | 2190 | 2195 | 2195 | 2190 | 223 |
| 223 | 20240808 | 151100 | 1350023650 | 2200 | 2200 | 2200 | 2200 | 10 |
| 224 | 20240808 | 151000 | 1350001650 | 2200 | 2200 | 2200 | 2200 | 22 |
| 225 | 20240808 | 150900 | 1349953250 | 2220 | 2195 | 2220 | 2195 | 4511 |
| 226 | 20240808 | 150800 | 1340051430 | 2195 | 2195 | 2195 | 2190 | 14022 |
| 227 | 20240808 | 150700 | 1309338155 | 2190 | 2190 | 2190 | 2190 | 183 |
| 228 | 20240808 | 150600 | 1308937385 | 2190 | 2195 | 2195 | 2190 | 2000 |
| 229 | 20240808 | 150500 | 1304552385 | 2190 | 2195 | 2205 | 2190 | 1937 |
| 230 | 20240808 | 150400 | 1300290800 | 2205 | 2205 | 2205 | 2205 | 450 |
| 231 | 20240808 | 150300 | 1299298550 | 2195 | 2200 | 2200 | 2195 | 1237 |
| 232 | 20240808 | 150200 | 1296578300 | 2205 | 2200 | 2205 | 2200 | 249 |
| 233 | 20240808 | 150100 | 1296030470 | 2195 | 2195 | 2195 | 2195 | 26 |
| 234 | 20240808 | 150000 | 1295973400 | 2190 | 2195 | 2195 | 2190 | 116 |
| 235 | 20240808 | 145900 | 1295719350 | 2195 | 2195 | 2195 | 2195 | 2 |
| 236 | 20240808 | 145800 | 1295714960 | 2200 | 2200 | 2200 | 2190 | 1066 |
| 237 | 20240808 | 145700 | 1293374380 | 2190 | 2190 | 2190 | 2190 | 5 |
| 238 | 20240808 | 145600 | 1293363430 | 2190 | 2195 | 2195 | 2190 | 106 |
| 239 | 20240808 | 145500 | 1293131165 | 2195 | 2195 | 2195 | 2195 | 185 |
| 240 | 20240808 | 145400 | 1292725090 | 2190 | 2190 | 2190 | 2190 | 0 |
| 241 | 20240808 | 145300 | 1292725090 | 2190 | 2190 | 2190 | 2190 | 0 |
| 242 | 20240808 | 145200 | 1292725090 | 2190 | 2190 | 2190 | 2190 | 4 |
| 243 | 20240808 | 145100 | 1292716330 | 2210 | 2210 | 2210 | 2210 | 11 |
| 244 | 20240808 | 145000 | 1292692020 | 2215 | 2215 | 2215 | 2215 | 200 |
| 245 | 20240808 | 144900 | 1292249020 | 2215 | 2215 | 2215 | 2215 | 54 |
| 246 | 20240808 | 144800 | 1292129410 | 2215 | 2215 | 2215 | 2215 | 0 |
| 247 | 20240808 | 144700 | 1292129410 | 2215 | 2215 | 2215 | 2215 | 0 |
| 248 | 20240808 | 144600 | 1292129410 | 2215 | 2215 | 2215 | 2215 | 2 |
| 249 | 20240808 | 144500 | 1292124980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 250 | 20240808 | 144400 | 1292124980 | 2220 | 2215 | 2225 | 2200 | 7993 |
| 251 | 20240808 | 144300 | 1274494550 | 2210 | 2210 | 2210 | 2210 | 20 |
| 252 | 20240808 | 144200 | 1274450350 | 2210 | 2210 | 2210 | 2210 | 11 |
| 253 | 20240808 | 144100 | 1274426040 | 2220 | 2215 | 2220 | 2215 | 1000 |
| 254 | 20240808 | 144000 | 1272206820 | 2220 | 2205 | 2220 | 2205 | 227 |
| 255 | 20240808 | 143900 | 1271706195 | 2220 | 2210 | 2220 | 2210 | 400 |
| 256 | 20240808 | 143800 | 1270822185 | 2235 | 2220 | 2235 | 2220 | 30 |
| 257 | 20240808 | 143700 | 1270755570 | 2235 | 2220 | 2240 | 2210 | 1478 |
| 258 | 20240808 | 143600 | 1267479260 | 2220 | 2220 | 2220 | 2220 | 112 |
| 259 | 20240808 | 143500 | 1267230620 | 2220 | 2220 | 2220 | 2220 | 300 |
| 260 | 20240808 | 143400 | 1266564620 | 2215 | 2215 | 2215 | 2215 | 669 |
| 261 | 20240808 | 143300 | 1265082785 | 2220 | 2220 | 2220 | 2220 | 7 |
| 262 | 20240808 | 143200 | 1265067245 | 2220 | 2215 | 2220 | 2215 | 420 |
| 263 | 20240808 | 143100 | 1264136905 | 2215 | 2205 | 2215 | 2205 | 1849 |
| 264 | 20240808 | 143000 | 1260058415 | 2205 | 2205 | 2205 | 2200 | 2343 |
| 265 | 20240808 | 142900 | 1254902770 | 2200 | 2200 | 2200 | 2195 | 2127 |
| 266 | 20240808 | 142800 | 1250223950 | 2200 | 2200 | 2200 | 2200 | 62 |
| 267 | 20240808 | 142700 | 1250087550 | 2200 | 2195 | 2200 | 2195 | 127 |
| 268 | 20240808 | 142600 | 1249808640 | 2190 | 2190 | 2190 | 2190 | 22 |
| 269 | 20240808 | 142500 | 1249760460 | 2180 | 2180 | 2180 | 2175 | 2611 |
| 270 | 20240808 | 142400 | 1244068980 | 2180 | 2185 | 2185 | 2180 | 324 |
| 271 | 20240808 | 142300 | 1243362630 | 2180 | 2180 | 2180 | 2180 | 0 |
| 272 | 20240808 | 142200 | 1243362630 | 2180 | 2180 | 2180 | 2180 | 0 |
| 273 | 20240808 | 142100 | 1243362630 | 2180 | 2180 | 2180 | 2180 | 0 |
| 274 | 20240808 | 142000 | 1243362630 | 2180 | 2185 | 2185 | 2180 | 3243 |
| 275 | 20240808 | 141900 | 1236287890 | 2190 | 2190 | 2190 | 2190 | 510 |
| 276 | 20240808 | 141800 | 1235170990 | 2190 | 2190 | 2190 | 2190 | 0 |
| 277 | 20240808 | 141700 | 1235170990 | 2190 | 2190 | 2190 | 2190 | 2200 |
| 278 | 20240808 | 141600 | 1230352990 | 2190 | 2190 | 2190 | 2190 | 0 |
| 279 | 20240808 | 141500 | 1230352990 | 2190 | 2190 | 2190 | 2190 | 33 |
| 280 | 20240808 | 141400 | 1230280720 | 2190 | 2190 | 2190 | 2190 | 0 |
| 281 | 20240808 | 141300 | 1230280720 | 2190 | 2190 | 2190 | 2190 | 0 |
| 282 | 20240808 | 141200 | 1230280720 | 2190 | 2190 | 2190 | 2190 | 0 |
| 283 | 20240808 | 141100 | 1230280720 | 2190 | 2190 | 2190 | 2190 | 300 |
| 284 | 20240808 | 141000 | 1229623720 | 2185 | 2185 | 2185 | 2185 | 0 |
| 285 | 20240808 | 140900 | 1229623720 | 2185 | 2185 | 2185 | 2185 | 0 |
| 286 | 20240808 | 140800 | 1229623720 | 2185 | 2185 | 2185 | 2185 | 0 |
| 287 | 20240808 | 140700 | 1229623720 | 2185 | 2185 | 2185 | 2185 | 100 |
| 288 | 20240808 | 140600 | 1229405220 | 2190 | 2185 | 2190 | 2185 | 694 |
| 289 | 20240808 | 140500 | 1227885630 | 2185 | 2185 | 2185 | 2185 | 0 |
| 290 | 20240808 | 140400 | 1227885630 | 2185 | 2185 | 2185 | 2185 | 64 |
| 291 | 20240808 | 140300 | 1227745790 | 2185 | 2185 | 2185 | 2185 | 2 |
| 292 | 20240808 | 140200 | 1227741420 | 2185 | 2175 | 2185 | 2170 | 321 |
| 293 | 20240808 | 140100 | 1227044015 | 2180 | 2180 | 2180 | 2180 | 819 |
| 294 | 20240808 | 140000 | 1225258595 | 2175 | 2175 | 2175 | 2175 | 518 |
| 295 | 20240808 | 135900 | 1224131945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 296 | 20240808 | 135800 | 1224131945 | 2175 | 2175 | 2175 | 2175 | 25 |
| 297 | 20240808 | 135700 | 1224077570 | 2180 | 2180 | 2180 | 2180 | 3 |
| 298 | 20240808 | 135600 | 1224071030 | 2180 | 2180 | 2180 | 2180 | 18 |
| 299 | 20240808 | 135500 | 1224031790 | 2175 | 2165 | 2175 | 2165 | 248 |
| 300 | 20240808 | 135400 | 1223493390 | 2165 | 2165 | 2165 | 2165 | 10 |
| 301 | 20240808 | 135300 | 1223471740 | 2165 | 2165 | 2165 | 2165 | 0 |
| 302 | 20240808 | 135200 | 1223471740 | 2165 | 2165 | 2165 | 2165 | 200 |
| 303 | 20240808 | 135100 | 1223038740 | 2165 | 2165 | 2165 | 2165 | 2300 |
| 304 | 20240808 | 135000 | 1218059240 | 2165 | 2165 | 2165 | 2165 | 208 |
| 305 | 20240808 | 134900 | 1217608920 | 2160 | 2160 | 2160 | 2160 | 436 |
| 306 | 20240808 | 134800 | 1216667160 | 2160 | 2160 | 2160 | 2160 | 0 |
| 307 | 20240808 | 134700 | 1216667160 | 2160 | 2165 | 2190 | 2160 | 3128 |
| 308 | 20240808 | 134600 | 1209894800 | 2165 | 2180 | 2180 | 2165 | 20000 |
| 309 | 20240808 | 134500 | 1166561465 | 2190 | 2190 | 2190 | 2190 | 25 |
| 310 | 20240808 | 134400 | 1166506715 | 2190 | 2190 | 2190 | 2190 | 248 |
| 311 | 20240808 | 134300 | 1165963595 | 2190 | 2185 | 2190 | 2185 | 687 |
| 312 | 20240808 | 134200 | 1164459070 | 2195 | 2195 | 2195 | 2195 | 0 |
| 313 | 20240808 | 134100 | 1164459070 | 2195 | 2195 | 2195 | 2195 | 0 |
| 314 | 20240808 | 134000 | 1164459070 | 2195 | 2195 | 2195 | 2195 | 0 |
| 315 | 20240808 | 133900 | 1164459070 | 2195 | 2180 | 2195 | 2180 | 4772 |
| 316 | 20240808 | 133800 | 1154055960 | 2180 | 2180 | 2180 | 2180 | 0 |
| 317 | 20240808 | 133700 | 1154055960 | 2180 | 2180 | 2180 | 2180 | 862 |
| 318 | 20240808 | 133600 | 1152176800 | 2180 | 2190 | 2190 | 2180 | 231 |
| 319 | 20240808 | 133500 | 1151671310 | 2190 | 2190 | 2190 | 2190 | 4 |
| 320 | 20240808 | 133400 | 1151662550 | 2185 | 2185 | 2185 | 2185 | 0 |
| 321 | 20240808 | 133300 | 1151662550 | 2185 | 2190 | 2190 | 2185 | 1024 |
| 322 | 20240808 | 133200 | 1149422490 | 2195 | 2195 | 2195 | 2195 | 300 |
| 323 | 20240808 | 133100 | 1148763990 | 2190 | 2190 | 2190 | 2190 | 0 |
| 324 | 20240808 | 133000 | 1148763990 | 2190 | 2190 | 2190 | 2190 | 0 |
| 325 | 20240808 | 132900 | 1148763990 | 2190 | 2190 | 2190 | 2190 | 0 |
| 326 | 20240808 | 132800 | 1148763990 | 2190 | 2195 | 2195 | 2190 | 21 |
| 327 | 20240808 | 132700 | 1148717900 | 2195 | 2195 | 2195 | 2195 | 0 |
| 328 | 20240808 | 132600 | 1148717900 | 2195 | 2185 | 2195 | 2185 | 2989 |
| 329 | 20240808 | 132500 | 1142178570 | 2185 | 2185 | 2185 | 2185 | 0 |
| 330 | 20240808 | 132400 | 1142178570 | 2185 | 2180 | 2185 | 2180 | 16 |
| 331 | 20240808 | 132300 | 1142143615 | 2170 | 2170 | 2170 | 2170 | 0 |
| 332 | 20240808 | 132200 | 1142143615 | 2170 | 2175 | 2175 | 2170 | 826 |
| 333 | 20240808 | 132100 | 1140350210 | 2165 | 2175 | 2175 | 2165 | 500 |
| 334 | 20240808 | 132000 | 1139264145 | 2175 | 2175 | 2175 | 2175 | 471 |
| 335 | 20240808 | 131900 | 1138239720 | 2175 | 2175 | 2175 | 2175 | 109 |
| 336 | 20240808 | 131800 | 1138002645 | 2165 | 2165 | 2165 | 2165 | 9 |
| 337 | 20240808 | 131700 | 1137983160 | 2165 | 2165 | 2170 | 2165 | 1402 |
| 338 | 20240808 | 131600 | 1134947780 | 2165 | 2170 | 2170 | 2165 | 905 |
| 339 | 20240808 | 131500 | 1132988400 | 2170 | 2185 | 2185 | 2165 | 1381 |
| 340 | 20240808 | 131400 | 1129992970 | 2175 | 2180 | 2180 | 2175 | 3873 |
| 341 | 20240808 | 131300 | 1121558005 | 2180 | 2180 | 2180 | 2180 | 0 |
| 342 | 20240808 | 131200 | 1121558005 | 2180 | 2185 | 2185 | 2180 | 218 |
| 343 | 20240808 | 131100 | 1121081680 | 2190 | 2190 | 2190 | 2190 | 50 |
| 344 | 20240808 | 131000 | 1120972180 | 2200 | 2200 | 2200 | 2200 | 0 |
| 345 | 20240808 | 130900 | 1120972180 | 2200 | 2185 | 2200 | 2185 | 10 |
| 346 | 20240808 | 130800 | 1120950255 | 2185 | 2185 | 2185 | 2185 | 297 |
| 347 | 20240808 | 130700 | 1120301310 | 2180 | 2180 | 2180 | 2180 | 573 |
| 348 | 20240808 | 130600 | 1119052170 | 2180 | 2185 | 2185 | 2180 | 3856 |
| 349 | 20240808 | 130500 | 1110644735 | 2180 | 2185 | 2185 | 2180 | 980 |
| 350 | 20240808 | 130400 | 1108507670 | 2190 | 2190 | 2190 | 2190 | 640 |
| 351 | 20240808 | 130300 | 1107106070 | 2185 | 2190 | 2190 | 2185 | 1605 |
| 352 | 20240808 | 130200 | 1103593645 | 2185 | 2185 | 2185 | 2185 | 0 |
| 353 | 20240808 | 130100 | 1103593645 | 2185 | 2185 | 2185 | 2185 | 100 |
| 354 | 20240808 | 130000 | 1103375145 | 2180 | 2185 | 2195 | 2180 | 3511 |
| 355 | 20240808 | 125900 | 1095710485 | 2185 | 2180 | 2185 | 2180 | 1637 |
| 356 | 20240808 | 125800 | 1092140675 | 2180 | 2200 | 2200 | 2180 | 2764 |
| 357 | 20240808 | 125700 | 1086112800 | 2190 | 2190 | 2190 | 2190 | 2092 |
| 358 | 20240808 | 125600 | 1081531320 | 2185 | 2190 | 2190 | 2185 | 1041 |
| 359 | 20240808 | 125500 | 1079255735 | 2200 | 2200 | 2200 | 2190 | 2071 |
| 360 | 20240808 | 125400 | 1074704045 | 2200 | 2195 | 2220 | 2190 | 3359 |
| 361 | 20240808 | 125300 | 1067313940 | 2195 | 2195 | 2195 | 2195 | 0 |
| 362 | 20240808 | 125200 | 1067313940 | 2195 | 2195 | 2195 | 2195 | 835 |
| 363 | 20240808 | 125100 | 1065481115 | 2195 | 2195 | 2195 | 2195 | 10 |
| 364 | 20240808 | 125000 | 1065459165 | 2195 | 2195 | 2195 | 2195 | 0 |
| 365 | 20240808 | 124900 | 1065459165 | 2195 | 2195 | 2195 | 2195 | 610 |
| 366 | 20240808 | 124800 | 1064120215 | 2195 | 2195 | 2195 | 2195 | 1 |
| 367 | 20240808 | 124700 | 1064118020 | 2195 | 2195 | 2195 | 2195 | 997 |
| 368 | 20240808 | 124600 | 1061929605 | 2190 | 2190 | 2190 | 2190 | 620 |
| 369 | 20240808 | 124500 | 1060571805 | 2195 | 2195 | 2195 | 2195 | 0 |
| 370 | 20240808 | 124400 | 1060571805 | 2195 | 2195 | 2195 | 2190 | 996 |
| 371 | 20240808 | 124300 | 1058390460 | 2200 | 2200 | 2200 | 2200 | 202 |
| 372 | 20240808 | 124200 | 1057946060 | 2200 | 2200 | 2200 | 2200 | 300 |
| 373 | 20240808 | 124100 | 1057286060 | 2200 | 2200 | 2200 | 2200 | 54 |
| 374 | 20240808 | 124000 | 1057167260 | 2200 | 2200 | 2200 | 2200 | 1805 |
| 375 | 20240808 | 123900 | 1053196260 | 2200 | 2205 | 2205 | 2200 | 323 |
| 376 | 20240808 | 123800 | 1052485545 | 2200 | 2200 | 2200 | 2200 | 5 |
| 377 | 20240808 | 123700 | 1052474545 | 2200 | 2190 | 2200 | 2190 | 1218 |
| 378 | 20240808 | 123600 | 1049799825 | 2195 | 2215 | 2215 | 2180 | 46128 |
| 379 | 20240808 | 123500 | 948440265 | 2225 | 2210 | 2225 | 2210 | 423 |
| 380 | 20240808 | 123400 | 947505390 | 2210 | 2215 | 2215 | 2210 | 8017 |
| 381 | 20240808 | 123300 | 929749235 | 2220 | 2220 | 2220 | 2220 | 5821 |
| 382 | 20240808 | 123200 | 916826615 | 2230 | 2230 | 2230 | 2230 | 10 |
| 383 | 20240808 | 123100 | 916804315 | 2230 | 2230 | 2230 | 2230 | 10 |
| 384 | 20240808 | 123000 | 916782015 | 2225 | 2225 | 2225 | 2225 | 350 |
| 385 | 20240808 | 122900 | 916003265 | 2225 | 2225 | 2225 | 2225 | 47 |
| 386 | 20240808 | 122800 | 915898690 | 2225 | 2225 | 2225 | 2225 | 1020 |
| 387 | 20240808 | 122700 | 913629190 | 2225 | 2225 | 2225 | 2225 | 162 |
| 388 | 20240808 | 122600 | 913268740 | 2225 | 2225 | 2225 | 2225 | 153 |
| 389 | 20240808 | 122500 | 912928315 | 2225 | 2225 | 2225 | 2225 | 0 |
| 390 | 20240808 | 122400 | 912928315 | 2225 | 2225 | 2225 | 2225 | 30 |
| 391 | 20240808 | 122300 | 912861565 | 2220 | 2220 | 2220 | 2220 | 705 |
| 392 | 20240808 | 122200 | 911296465 | 2220 | 2220 | 2220 | 2220 | 0 |
| 393 | 20240808 | 122100 | 911296465 | 2220 | 2220 | 2220 | 2220 | 507 |
| 394 | 20240808 | 122000 | 910170925 | 2230 | 2225 | 2230 | 2225 | 1155 |
| 395 | 20240808 | 121900 | 907596740 | 2225 | 2225 | 2225 | 2225 | 545 |
| 396 | 20240808 | 121800 | 906384115 | 2225 | 2225 | 2225 | 2225 | 24 |
| 397 | 20240808 | 121700 | 906330715 | 2220 | 2220 | 2220 | 2220 | 2000 |
| 398 | 20240808 | 121600 | 901890715 | 2225 | 2225 | 2225 | 2225 | 105 |
| 399 | 20240808 | 121500 | 901657090 | 2225 | 2225 | 2225 | 2225 | 1855 |
| 400 | 20240808 | 121400 | 897529715 | 2225 | 2225 | 2225 | 2225 | 1209 |
| 401 | 20240808 | 121300 | 894839690 | 2220 | 2225 | 2225 | 2220 | 5404 |
| 402 | 20240808 | 121200 | 882832810 | 2225 | 2225 | 2225 | 2225 | 1605 |
| 403 | 20240808 | 121100 | 879261685 | 2230 | 2230 | 2230 | 2230 | 0 |
| 404 | 20240808 | 121000 | 879261685 | 2230 | 2225 | 2230 | 2225 | 1830 |
| 405 | 20240808 | 120900 | 875183970 | 2225 | 2225 | 2225 | 2225 | 0 |
| 406 | 20240808 | 120800 | 875183970 | 2225 | 2225 | 2225 | 2225 | 51 |
| 407 | 20240808 | 120700 | 875070495 | 2225 | 2225 | 2225 | 2225 | 0 |
| 408 | 20240808 | 120600 | 875070495 | 2225 | 2225 | 2225 | 2225 | 0 |
| 409 | 20240808 | 120500 | 875070495 | 2225 | 2225 | 2225 | 2225 | 0 |
| 410 | 20240808 | 120400 | 875070495 | 2225 | 2225 | 2225 | 2225 | 0 |
| 411 | 20240808 | 120300 | 875070495 | 2225 | 2225 | 2225 | 2225 | 1 |
| 412 | 20240808 | 120200 | 875068270 | 2225 | 2225 | 2225 | 2225 | 376 |
| 413 | 20240808 | 120100 | 874231670 | 2230 | 2230 | 2230 | 2230 | 59 |
| 414 | 20240808 | 120000 | 874100100 | 2235 | 2235 | 2235 | 2235 | 0 |
| 415 | 20240808 | 115900 | 874100100 | 2235 | 2235 | 2235 | 2235 | 0 |
| 416 | 20240808 | 115800 | 874100100 | 2235 | 2230 | 2235 | 2220 | 10009 |
| 417 | 20240808 | 115700 | 851825205 | 2230 | 2230 | 2230 | 2230 | 0 |
| 418 | 20240808 | 115600 | 851825205 | 2230 | 2230 | 2230 | 2230 | 1001 |
| 419 | 20240808 | 115500 | 849592975 | 2235 | 2235 | 2235 | 2235 | 0 |
| 420 | 20240808 | 115400 | 849592975 | 2235 | 2235 | 2235 | 2235 | 0 |
| 421 | 20240808 | 115300 | 849592975 | 2235 | 2235 | 2235 | 2235 | 406 |
| 422 | 20240808 | 115200 | 848685565 | 2235 | 2235 | 2235 | 2235 | 0 |
| 423 | 20240808 | 115100 | 848685565 | 2235 | 2235 | 2235 | 2235 | 0 |
| 424 | 20240808 | 115000 | 848685565 | 2235 | 2235 | 2235 | 2235 | 153 |
| 425 | 20240808 | 114900 | 848343610 | 2230 | 2230 | 2230 | 2230 | 0 |
| 426 | 20240808 | 114800 | 848343610 | 2230 | 2230 | 2230 | 2230 | 2256 |
| 427 | 20240808 | 114700 | 843312730 | 2230 | 2230 | 2230 | 2230 | 602 |
| 428 | 20240808 | 114600 | 841970270 | 2230 | 2230 | 2230 | 2230 | 0 |
| 429 | 20240808 | 114500 | 841970270 | 2230 | 2230 | 2230 | 2230 | 0 |
| 430 | 20240808 | 114400 | 841970270 | 2230 | 2230 | 2230 | 2230 | 0 |
| 431 | 20240808 | 114300 | 841970270 | 2230 | 2235 | 2235 | 2230 | 210 |
| 432 | 20240808 | 114200 | 841500970 | 2235 | 2235 | 2235 | 2235 | 0 |
| 433 | 20240808 | 114100 | 841500970 | 2235 | 2235 | 2235 | 2235 | 0 |
| 434 | 20240808 | 114000 | 841500970 | 2235 | 2235 | 2235 | 2235 | 0 |
| 435 | 20240808 | 113900 | 841500970 | 2235 | 2230 | 2235 | 2230 | 2183 |
| 436 | 20240808 | 113800 | 836627880 | 2230 | 2230 | 2230 | 2230 | 0 |
| 437 | 20240808 | 113700 | 836627880 | 2230 | 2230 | 2230 | 2230 | 2026 |
| 438 | 20240808 | 113600 | 832109900 | 2230 | 2230 | 2230 | 2230 | 0 |
| 439 | 20240808 | 113500 | 832109900 | 2230 | 2230 | 2230 | 2230 | 0 |
| 440 | 20240808 | 113400 | 832109900 | 2230 | 2230 | 2230 | 2230 | 0 |
| 441 | 20240808 | 113300 | 832109900 | 2230 | 2230 | 2230 | 2230 | 0 |
| 442 | 20240808 | 113200 | 832109900 | 2230 | 2230 | 2230 | 2230 | 0 |
| 443 | 20240808 | 113100 | 832109900 | 2230 | 2230 | 2230 | 2230 | 0 |
| 444 | 20240808 | 113000 | 832109900 | 2230 | 2230 | 2230 | 2230 | 2639 |
| 445 | 20240808 | 112900 | 826224930 | 2235 | 2235 | 2235 | 2235 | 4 |
| 446 | 20240808 | 112800 | 826215990 | 2235 | 2240 | 2240 | 2235 | 1408 |
| 447 | 20240808 | 112700 | 823068540 | 2240 | 2240 | 2240 | 2240 | 0 |
| 448 | 20240808 | 112600 | 823068540 | 2240 | 2240 | 2240 | 2240 | 578 |
| 449 | 20240808 | 112500 | 821773820 | 2240 | 2240 | 2240 | 2240 | 1000 |
| 450 | 20240808 | 112400 | 819533820 | 2230 | 2235 | 2235 | 2230 | 2484 |
| 451 | 20240808 | 112300 | 813988700 | 2235 | 2225 | 2235 | 2225 | 590 |
| 452 | 20240808 | 112200 | 812673570 | 2225 | 2230 | 2230 | 2225 | 390 |
| 453 | 20240808 | 112100 | 811804020 | 2230 | 2230 | 2230 | 2230 | 1010 |
| 454 | 20240808 | 112000 | 809551720 | 2235 | 2230 | 2235 | 2230 | 1900 |
| 455 | 20240808 | 111900 | 805309720 | 2225 | 2225 | 2225 | 2225 | 0 |
| 456 | 20240808 | 111800 | 805309720 | 2225 | 2225 | 2225 | 2225 | 2675 |
| 457 | 20240808 | 111700 | 799357845 | 2225 | 2230 | 2230 | 2225 | 991 |
| 458 | 20240808 | 111600 | 797149040 | 2230 | 2235 | 2235 | 2230 | 62 |
| 459 | 20240808 | 111500 | 797010690 | 2240 | 2240 | 2240 | 2240 | 2000 |
| 460 | 20240808 | 111400 | 792530690 | 2240 | 2235 | 2240 | 2235 | 363 |
| 461 | 20240808 | 111300 | 791718870 | 2230 | 2230 | 2230 | 2230 | 1 |
| 462 | 20240808 | 111200 | 791716640 | 2240 | 2240 | 2240 | 2240 | 0 |
| 463 | 20240808 | 111100 | 791716640 | 2240 | 2230 | 2240 | 2230 | 1004 |
| 464 | 20240808 | 111000 | 789467720 | 2235 | 2240 | 2240 | 2225 | 15470 |
| 465 | 20240808 | 110900 | 754988605 | 2235 | 2245 | 2245 | 2235 | 5001 |
| 466 | 20240808 | 110800 | 743789310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 467 | 20240808 | 110700 | 743789310 | 2255 | 2255 | 2255 | 2255 | 1 |
| 468 | 20240808 | 110600 | 743787055 | 2255 | 2255 | 2255 | 2255 | 457 |
| 469 | 20240808 | 110500 | 742756520 | 2255 | 2255 | 2255 | 2255 | 3 |
| 470 | 20240808 | 110400 | 742749755 | 2250 | 2250 | 2250 | 2250 | 512 |
| 471 | 20240808 | 110300 | 741597755 | 2250 | 2245 | 2250 | 2240 | 1352 |
| 472 | 20240808 | 110200 | 738557400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 473 | 20240808 | 110100 | 738557400 | 2245 | 2245 | 2245 | 2245 | 20 |
| 474 | 20240808 | 110000 | 738512500 | 2245 | 2245 | 2245 | 2245 | 203 |
| 475 | 20240808 | 105900 | 738056765 | 2245 | 2245 | 2245 | 2245 | 111 |
| 476 | 20240808 | 105800 | 737807570 | 2245 | 2245 | 2245 | 2245 | 221 |
| 477 | 20240808 | 105700 | 737311425 | 2240 | 2240 | 2240 | 2240 | 604 |
| 478 | 20240808 | 105600 | 735958465 | 2240 | 2245 | 2245 | 2240 | 240 |
| 479 | 20240808 | 105500 | 735420850 | 2240 | 2240 | 2240 | 2240 | 0 |
| 480 | 20240808 | 105400 | 735420850 | 2240 | 2240 | 2240 | 2240 | 0 |
| 481 | 20240808 | 105300 | 735420850 | 2240 | 2240 | 2240 | 2240 | 0 |
| 482 | 20240808 | 105200 | 735420850 | 2240 | 2245 | 2245 | 2240 | 3621 |
| 483 | 20240808 | 105100 | 727299405 | 2245 | 2245 | 2245 | 2245 | 0 |
| 484 | 20240808 | 105000 | 727299405 | 2245 | 2240 | 2245 | 2240 | 1402 |
| 485 | 20240808 | 104900 | 724152175 | 2245 | 2245 | 2245 | 2245 | 3181 |
| 486 | 20240808 | 104800 | 717010830 | 2245 | 2245 | 2245 | 2245 | 0 |
| 487 | 20240808 | 104700 | 717010830 | 2245 | 2240 | 2245 | 2240 | 504 |
| 488 | 20240808 | 104600 | 715879370 | 2245 | 2245 | 2245 | 2245 | 1000 |
| 489 | 20240808 | 104500 | 713634370 | 2250 | 2255 | 2255 | 2250 | 5097 |
| 490 | 20240808 | 104400 | 702162445 | 2260 | 2260 | 2260 | 2260 | 0 |
| 491 | 20240808 | 104300 | 702162445 | 2260 | 2260 | 2260 | 2260 | 0 |
| 492 | 20240808 | 104200 | 702162445 | 2260 | 2260 | 2260 | 2260 | 0 |
| 493 | 20240808 | 104100 | 702162445 | 2260 | 2255 | 2260 | 2255 | 31 |
| 494 | 20240808 | 104000 | 702092450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 495 | 20240808 | 103900 | 702092450 | 2265 | 2265 | 2265 | 2255 | 111 |
| 496 | 20240808 | 103800 | 701841055 | 2265 | 2260 | 2265 | 2260 | 625 |
| 497 | 20240808 | 103700 | 700428425 | 2260 | 2260 | 2260 | 2260 | 0 |
| 498 | 20240808 | 103600 | 700428425 | 2260 | 2260 | 2260 | 2260 | 0 |
| 499 | 20240808 | 103500 | 700428425 | 2260 | 2265 | 2265 | 2260 | 103 |
| 500 | 20240808 | 103400 | 700195405 | 2270 | 2270 | 2270 | 2270 | 0 |
| 501 | 20240808 | 103300 | 700195405 | 2270 | 2270 | 2270 | 2270 | 0 |
| 502 | 20240808 | 103200 | 700195405 | 2270 | 2270 | 2270 | 2270 | 0 |
| 503 | 20240808 | 103100 | 700195405 | 2270 | 2270 | 2270 | 2270 | 0 |
| 504 | 20240808 | 103000 | 700195405 | 2270 | 2270 | 2270 | 2270 | 1 |
| 505 | 20240808 | 102900 | 700193135 | 2270 | 2270 | 2270 | 2270 | 15 |
| 506 | 20240808 | 102800 | 700159085 | 2270 | 2265 | 2270 | 2265 | 88 |
| 507 | 20240808 | 102700 | 699959335 | 2260 | 2260 | 2260 | 2260 | 133 |
| 508 | 20240808 | 102600 | 699658755 | 2260 | 2260 | 2260 | 2260 | 354 |
| 509 | 20240808 | 102500 | 698858715 | 2255 | 2255 | 2255 | 2255 | 0 |
| 510 | 20240808 | 102400 | 698858715 | 2255 | 2265 | 2265 | 2255 | 993 |
| 511 | 20240808 | 102300 | 696615530 | 2270 | 2270 | 2270 | 2270 | 441 |
| 512 | 20240808 | 102200 | 695614460 | 2265 | 2265 | 2265 | 2265 | 68 |
| 513 | 20240808 | 102100 | 695460440 | 2255 | 2260 | 2260 | 2255 | 573 |
| 514 | 20240808 | 102000 | 694165465 | 2260 | 2260 | 2260 | 2260 | 3 |
| 515 | 20240808 | 101900 | 694158685 | 2260 | 2260 | 2260 | 2260 | 0 |
| 516 | 20240808 | 101800 | 694158685 | 2260 | 2245 | 2260 | 2245 | 1628 |
| 517 | 20240808 | 101700 | 690497235 | 2245 | 2245 | 2245 | 2245 | 0 |
| 518 | 20240808 | 101600 | 690497235 | 2245 | 2245 | 2245 | 2245 | 10 |
| 519 | 20240808 | 101500 | 690474785 | 2245 | 2245 | 2245 | 2245 | 0 |
| 520 | 20240808 | 101400 | 690474785 | 2245 | 2245 | 2245 | 2245 | 0 |
| 521 | 20240808 | 101300 | 690474785 | 2245 | 2255 | 2255 | 2245 | 431 |
| 522 | 20240808 | 101200 | 689505585 | 2260 | 2260 | 2260 | 2260 | 2 |
| 523 | 20240808 | 101100 | 689501065 | 2265 | 2265 | 2265 | 2265 | 0 |
| 524 | 20240808 | 101000 | 689501065 | 2265 | 2265 | 2265 | 2265 | 0 |
| 525 | 20240808 | 100900 | 689501065 | 2265 | 2265 | 2265 | 2265 | 582 |
| 526 | 20240808 | 100800 | 688182835 | 2265 | 2265 | 2265 | 2265 | 57 |
| 527 | 20240808 | 100700 | 688053730 | 2270 | 2270 | 2270 | 2270 | 52 |
| 528 | 20240808 | 100600 | 687935690 | 2270 | 2265 | 2270 | 2265 | 37 |
| 529 | 20240808 | 100500 | 687851725 | 2265 | 2265 | 2265 | 2265 | 0 |
| 530 | 20240808 | 100400 | 687851725 | 2265 | 2265 | 2265 | 2265 | 167 |
| 531 | 20240808 | 100300 | 687473470 | 2265 | 2265 | 2265 | 2265 | 88 |
| 532 | 20240808 | 100200 | 687274150 | 2260 | 2260 | 2260 | 2260 | 255 |
| 533 | 20240808 | 100100 | 686697850 | 2260 | 2260 | 2260 | 2260 | 116 |
| 534 | 20240808 | 100000 | 686435690 | 2245 | 2245 | 2245 | 2245 | 0 |
| 535 | 20240808 | 095900 | 686435690 | 2245 | 2245 | 2245 | 2245 | 0 |
| 536 | 20240808 | 095800 | 686435690 | 2245 | 2245 | 2245 | 2245 | 16 |
| 537 | 20240808 | 095700 | 686399770 | 2245 | 2240 | 2245 | 2240 | 226 |
| 538 | 20240808 | 095600 | 685893030 | 2240 | 2240 | 2240 | 2240 | 513 |
| 539 | 20240808 | 095500 | 684743910 | 2235 | 2240 | 2240 | 2235 | 34 |
| 540 | 20240808 | 095400 | 684667785 | 2235 | 2230 | 2235 | 2230 | 427 |
| 541 | 20240808 | 095300 | 683715515 | 2240 | 2240 | 2240 | 2240 | 0 |
| 542 | 20240808 | 095200 | 683715515 | 2240 | 2240 | 2240 | 2240 | 0 |
| 543 | 20240808 | 095100 | 683715515 | 2240 | 2235 | 2240 | 2230 | 2448 |
| 544 | 20240808 | 095000 | 678234725 | 2240 | 2240 | 2240 | 2240 | 501 |
| 545 | 20240808 | 094900 | 677112485 | 2240 | 2230 | 2240 | 2230 | 346 |
| 546 | 20240808 | 094800 | 676340595 | 2230 | 2225 | 2235 | 2225 | 3524 |
| 547 | 20240808 | 094700 | 668479605 | 2225 | 2235 | 2235 | 2225 | 1193 |
| 548 | 20240808 | 094600 | 665819430 | 2235 | 2245 | 2245 | 2235 | 8000 |
| 549 | 20240808 | 094500 | 647934115 | 2245 | 2245 | 2250 | 2245 | 196 |
| 550 | 20240808 | 094400 | 647493695 | 2250 | 2250 | 2250 | 2245 | 2894 |
| 551 | 20240808 | 094300 | 640986230 | 2255 | 2265 | 2265 | 2255 | 1076 |
| 552 | 20240808 | 094200 | 638559750 | 2270 | 2265 | 2270 | 2265 | 93 |
| 553 | 20240808 | 094100 | 638348720 | 2255 | 2255 | 2255 | 2255 | 0 |
| 554 | 20240808 | 094000 | 638348720 | 2255 | 2265 | 2265 | 2255 | 352 |
| 555 | 20240808 | 093900 | 637551960 | 2250 | 2260 | 2265 | 2250 | 6674 |
| 556 | 20240808 | 093800 | 622489775 | 2260 | 2265 | 2270 | 2260 | 7300 |
| 557 | 20240808 | 093700 | 605974265 | 2270 | 2280 | 2280 | 2270 | 3175 |
| 558 | 20240808 | 093600 | 598762065 | 2280 | 2280 | 2280 | 2280 | 7 |
| 559 | 20240808 | 093500 | 598746105 | 2270 | 2280 | 2280 | 2270 | 5689 |
| 560 | 20240808 | 093400 | 585796730 | 2285 | 2290 | 2290 | 2285 | 907 |
| 561 | 20240808 | 093300 | 583724200 | 2290 | 2290 | 2290 | 2285 | 1790 |
| 562 | 20240808 | 093200 | 579629785 | 2285 | 2285 | 2290 | 2285 | 5164 |
| 563 | 20240808 | 093100 | 567830030 | 2285 | 2285 | 2285 | 2285 | 92 |
| 564 | 20240808 | 093000 | 567619810 | 2290 | 2290 | 2290 | 2290 | 6 |
| 565 | 20240808 | 092900 | 567606070 | 2285 | 2285 | 2295 | 2280 | 1572 |
| 566 | 20240808 | 092800 | 564015910 | 2295 | 2295 | 2295 | 2295 | 5 |
| 567 | 20240808 | 092700 | 564004435 | 2295 | 2295 | 2295 | 2295 | 20 |
| 568 | 20240808 | 092600 | 563958535 | 2300 | 2285 | 2300 | 2285 | 300 |
| 569 | 20240808 | 092500 | 563270240 | 2280 | 2280 | 2280 | 2280 | 500 |
| 570 | 20240808 | 092400 | 562130240 | 2280 | 2280 | 2280 | 2280 | 0 |
| 571 | 20240808 | 092300 | 562130240 | 2280 | 2280 | 2280 | 2280 | 800 |
| 572 | 20240808 | 092200 | 560306240 | 2280 | 2280 | 2280 | 2280 | 5 |
| 573 | 20240808 | 092100 | 560294840 | 2280 | 2280 | 2285 | 2280 | 446 |
| 574 | 20240808 | 092000 | 559275960 | 2285 | 2285 | 2285 | 2285 | 899 |
| 575 | 20240808 | 091900 | 557221745 | 2290 | 2290 | 2295 | 2290 | 818 |
| 576 | 20240808 | 091800 | 555348070 | 2290 | 2290 | 2290 | 2290 | 0 |
| 577 | 20240808 | 091700 | 555348070 | 2290 | 2290 | 2290 | 2290 | 0 |
| 578 | 20240808 | 091600 | 555348070 | 2290 | 2300 | 2300 | 2290 | 1699 |
| 579 | 20240808 | 091500 | 551450150 | 2300 | 2315 | 2315 | 2300 | 2538 |
| 580 | 20240808 | 091400 | 545585810 | 2315 | 2315 | 2325 | 2315 | 1021 |
| 581 | 20240808 | 091300 | 543217115 | 2315 | 2305 | 2315 | 2305 | 805 |
| 582 | 20240808 | 091200 | 541357220 | 2285 | 2300 | 2300 | 2285 | 6020 |
| 583 | 20240808 | 091100 | 527571520 | 2310 | 2305 | 2310 | 2300 | 2314 |
| 584 | 20240808 | 091000 | 522240620 | 2300 | 2300 | 2305 | 2300 | 4068 |
| 585 | 20240808 | 090900 | 512884215 | 2300 | 2300 | 2300 | 2300 | 1 |
| 586 | 20240808 | 090800 | 512881915 | 2300 | 2300 | 2300 | 2290 | 10026 |
| 587 | 20240808 | 090700 | 489869510 | 2300 | 2310 | 2320 | 2300 | 9909 |
| 588 | 20240808 | 090600 | 466955060 | 2305 | 2290 | 2305 | 2290 | 11118 |
| 589 | 20240808 | 090500 | 441463650 | 2290 | 2285 | 2290 | 2265 | 5295 |
| 590 | 20240808 | 090400 | 429388680 | 2290 | 2250 | 2290 | 2235 | 18048 |
| 591 | 20240808 | 090300 | 388541675 | 2255 | 2285 | 2290 | 2255 | 12278 |
| 592 | 20240808 | 090200 | 360641565 | 2290 | 2235 | 2290 | 2235 | 14775 |
| 593 | 20240808 | 090100 | 327378215 | 2235 | 2320 | 2325 | 2235 | 87599 |
| 594 | 20240808 | 090000 | 125851545 | 2330 | 2380 | 2380 | 2325 | 53365 |