29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 185100 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 7267 |
| 3 | 20240805 | 185000 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 4 | 20240805 | 184900 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 5 | 20240805 | 184800 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 6 | 20240805 | 184700 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 7 | 20240805 | 184600 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 8 | 20240805 | 184500 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 9 | 20240805 | 184400 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 10 | 20240805 | 184300 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 11 | 20240805 | 184200 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 12 | 20240805 | 184100 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 13 | 20240805 | 184000 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 14 | 20240805 | 183900 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 15 | 20240805 | 183800 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 16 | 20240805 | 183700 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 17 | 20240805 | 183600 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 18 | 20240805 | 183500 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 19 | 20240805 | 183400 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 20 | 20240805 | 183300 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 21 | 20240805 | 183200 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 22 | 20240805 | 183100 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 23 | 20240805 | 183000 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 24 | 20240805 | 182900 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 25 | 20240805 | 182800 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 26 | 20240805 | 182700 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 27 | 20240805 | 182600 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 28 | 20240805 | 182500 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 29 | 20240805 | 182400 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 30 | 20240805 | 182300 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 31 | 20240805 | 182200 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 32 | 20240805 | 182100 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 7267 |
| 33 | 20240805 | 182000 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 34 | 20240805 | 181900 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 35 | 20240805 | 181800 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 36 | 20240805 | 181700 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 37 | 20240805 | 181600 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 38 | 20240805 | 181500 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 39 | 20240805 | 181400 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 40 | 20240805 | 181300 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 41 | 20240805 | 181200 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 42 | 20240805 | 181100 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 43 | 20240805 | 181000 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 44 | 20240805 | 180900 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 45 | 20240805 | 180800 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 46 | 20240805 | 180700 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 47 | 20240805 | 180600 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 48 | 20240805 | 180500 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 49 | 20240805 | 180400 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 50 | 20240805 | 180300 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 51 | 20240805 | 180200 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 52 | 20240805 | 180100 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 53 | 20240805 | 180000 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 54 | 20240805 | 175900 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 55 | 20240805 | 175800 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 56 | 20240805 | 175700 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 57 | 20240805 | 175600 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 58 | 20240805 | 175500 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 59 | 20240805 | 175400 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 60 | 20240805 | 175300 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 61 | 20240805 | 175200 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 62 | 20240805 | 175100 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 7267 |
| 63 | 20240805 | 175000 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 64 | 20240805 | 174900 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 65 | 20240805 | 174800 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 66 | 20240805 | 174700 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 67 | 20240805 | 174600 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 68 | 20240805 | 174500 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 69 | 20240805 | 174400 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 70 | 20240805 | 174300 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 71 | 20240805 | 174200 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 72 | 20240805 | 174100 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 73 | 20240805 | 174000 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 74 | 20240805 | 173900 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 75 | 20240805 | 173800 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 76 | 20240805 | 173700 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 77 | 20240805 | 173600 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 78 | 20240805 | 173500 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 79 | 20240805 | 173400 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 80 | 20240805 | 173300 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 81 | 20240805 | 173200 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 82 | 20240805 | 173100 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 83 | 20240805 | 173000 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 84 | 20240805 | 172900 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 85 | 20240805 | 172800 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 86 | 20240805 | 172700 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 87 | 20240805 | 172600 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 88 | 20240805 | 172500 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 89 | 20240805 | 172400 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 90 | 20240805 | 172300 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 91 | 20240805 | 172200 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 92 | 20240805 | 172100 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 7267 |
| 93 | 20240805 | 172000 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 94 | 20240805 | 171900 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 95 | 20240805 | 171800 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 96 | 20240805 | 171700 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 97 | 20240805 | 171600 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 98 | 20240805 | 171500 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 99 | 20240805 | 171400 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 100 | 20240805 | 171300 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 101 | 20240805 | 171200 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 102 | 20240805 | 171100 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 103 | 20240805 | 171000 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 104 | 20240805 | 170900 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 105 | 20240805 | 170800 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 106 | 20240805 | 170700 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 107 | 20240805 | 170600 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 108 | 20240805 | 170500 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 109 | 20240805 | 170400 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 110 | 20240805 | 170300 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 111 | 20240805 | 170200 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 112 | 20240805 | 170100 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 113 | 20240805 | 170000 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 114 | 20240805 | 165900 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 115 | 20240805 | 165800 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 116 | 20240805 | 165700 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 117 | 20240805 | 165600 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 118 | 20240805 | 165500 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 119 | 20240805 | 165400 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 120 | 20240805 | 165300 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 121 | 20240805 | 165200 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 122 | 20240805 | 165100 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 7267 |
| 123 | 20240805 | 165000 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 124 | 20240805 | 164900 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 125 | 20240805 | 164800 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 126 | 20240805 | 164700 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 127 | 20240805 | 164600 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 128 | 20240805 | 164500 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 129 | 20240805 | 164400 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 130 | 20240805 | 164300 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 131 | 20240805 | 164200 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 132 | 20240805 | 164100 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 133 | 20240805 | 164000 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 134 | 20240805 | 163900 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 135 | 20240805 | 163800 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 136 | 20240805 | 163700 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 137 | 20240805 | 163600 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 138 | 20240805 | 163500 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 139 | 20240805 | 163400 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 140 | 20240805 | 163300 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 141 | 20240805 | 163200 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 142 | 20240805 | 163100 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 143 | 20240805 | 163000 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 144 | 20240805 | 162900 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 145 | 20240805 | 162800 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 146 | 20240805 | 162700 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 147 | 20240805 | 162600 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 148 | 20240805 | 162500 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 149 | 20240805 | 162400 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 150 | 20240805 | 162300 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 151 | 20240805 | 162200 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 152 | 20240805 | 162100 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 7267 |
| 153 | 20240805 | 162000 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 154 | 20240805 | 161900 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 155 | 20240805 | 161800 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 156 | 20240805 | 161700 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 157 | 20240805 | 161600 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 158 | 20240805 | 161500 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 159 | 20240805 | 161400 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 160 | 20240805 | 161300 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 161 | 20240805 | 161200 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 162 | 20240805 | 161100 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 163 | 20240805 | 161000 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 164 | 20240805 | 160900 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 165 | 20240805 | 160800 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 166 | 20240805 | 160700 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 167 | 20240805 | 160600 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 168 | 20240805 | 160500 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 169 | 20240805 | 160400 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 170 | 20240805 | 160300 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 171 | 20240805 | 160200 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 172 | 20240805 | 160100 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 173 | 20240805 | 160000 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 174 | 20240805 | 155900 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 175 | 20240805 | 155800 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 176 | 20240805 | 155700 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 177 | 20240805 | 155600 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 178 | 20240805 | 155500 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 179 | 20240805 | 155400 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 180 | 20240805 | 155300 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 181 | 20240805 | 155200 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 182 | 20240805 | 155100 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 7267 |
| 183 | 20240805 | 155000 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 184 | 20240805 | 154900 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 185 | 20240805 | 154800 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 186 | 20240805 | 154700 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 187 | 20240805 | 154600 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 188 | 20240805 | 154500 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 189 | 20240805 | 154400 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 190 | 20240805 | 154300 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 191 | 20240805 | 154200 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 192 | 20240805 | 154100 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 193 | 20240805 | 154000 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 194 | 20240805 | 153900 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 195 | 20240805 | 153800 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 196 | 20240805 | 153700 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 197 | 20240805 | 153600 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 198 | 20240805 | 153500 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 199 | 20240805 | 153400 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 200 | 20240805 | 153300 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 201 | 20240805 | 153200 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 202 | 20240805 | 153100 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 0 |
| 203 | 20240805 | 153000 | 1135571255 | 2475 | 2475 | 2475 | 2475 | 7267 |
| 204 | 20240805 | 152900 | 1117585430 | 2515 | 2515 | 2515 | 2515 | 0 |
| 205 | 20240805 | 152800 | 1117585430 | 2515 | 2515 | 2515 | 2515 | 0 |
| 206 | 20240805 | 152700 | 1117585430 | 2515 | 2515 | 2515 | 2515 | 0 |
| 207 | 20240805 | 152600 | 1117585430 | 2515 | 2515 | 2515 | 2515 | 0 |
| 208 | 20240805 | 152500 | 1117585430 | 2515 | 2515 | 2515 | 2515 | 0 |
| 209 | 20240805 | 152400 | 1117585430 | 2515 | 2515 | 2515 | 2515 | 0 |
| 210 | 20240805 | 152300 | 1117585430 | 2515 | 2515 | 2515 | 2515 | 0 |
| 211 | 20240805 | 152200 | 1117585430 | 2515 | 2515 | 2515 | 2515 | 0 |
| 212 | 20240805 | 152100 | 1117585430 | 2515 | 2515 | 2515 | 2515 | 0 |
| 213 | 20240805 | 152000 | 1117585430 | 2515 | 2515 | 2515 | 2515 | 0 |
| 214 | 20240805 | 151900 | 1117585430 | 2515 | 2485 | 2515 | 2485 | 816 |
| 215 | 20240805 | 151800 | 1115553055 | 2510 | 2515 | 2515 | 2485 | 390 |
| 216 | 20240805 | 151700 | 1114575045 | 2490 | 2515 | 2515 | 2490 | 4480 |
| 217 | 20240805 | 151600 | 1103408070 | 2500 | 2485 | 2500 | 2485 | 4384 |
| 218 | 20240805 | 151500 | 1092472935 | 2475 | 2475 | 2475 | 2475 | 0 |
| 219 | 20240805 | 151400 | 1092472935 | 2475 | 2490 | 2490 | 2475 | 1584 |
| 220 | 20240805 | 151300 | 1088544395 | 2495 | 2475 | 2495 | 2475 | 2096 |
| 221 | 20240805 | 151200 | 1083352845 | 2475 | 2470 | 2480 | 2470 | 3583 |
| 222 | 20240805 | 151100 | 1074500500 | 2470 | 2470 | 2470 | 2470 | 1 |
| 223 | 20240805 | 151000 | 1074498030 | 2450 | 2470 | 2470 | 2450 | 5023 |
| 224 | 20240805 | 150900 | 1062191600 | 2450 | 2455 | 2455 | 2450 | 3702 |
| 225 | 20240805 | 150800 | 1053112890 | 2455 | 2470 | 2470 | 2455 | 532 |
| 226 | 20240805 | 150700 | 1051806725 | 2470 | 2470 | 2475 | 2470 | 3576 |
| 227 | 20240805 | 150600 | 1042971625 | 2475 | 2475 | 2475 | 2475 | 0 |
| 228 | 20240805 | 150500 | 1042971625 | 2475 | 2470 | 2475 | 2470 | 65 |
| 229 | 20240805 | 150400 | 1042810810 | 2480 | 2475 | 2480 | 2445 | 1123 |
| 230 | 20240805 | 150300 | 1040047365 | 2460 | 2440 | 2475 | 2435 | 626 |
| 231 | 20240805 | 150200 | 1038512345 | 2440 | 2470 | 2470 | 2430 | 323 |
| 232 | 20240805 | 150100 | 1037723975 | 2470 | 2425 | 2470 | 2420 | 230 |
| 233 | 20240805 | 150000 | 1037164660 | 2410 | 2435 | 2435 | 2410 | 304 |
| 234 | 20240805 | 145900 | 1036429010 | 2470 | 2450 | 2470 | 2450 | 1227 |
| 235 | 20240805 | 145800 | 1033416765 | 2410 | 2410 | 2440 | 2410 | 545 |
| 236 | 20240805 | 145700 | 1032102745 | 2425 | 2425 | 2425 | 2400 | 5071 |
| 237 | 20240805 | 145600 | 1019830845 | 2400 | 2420 | 2425 | 2400 | 5107 |
| 238 | 20240805 | 145500 | 1007565595 | 2420 | 2420 | 2420 | 2400 | 3662 |
| 239 | 20240805 | 145400 | 998758465 | 2420 | 2410 | 2420 | 2370 | 7013 |
| 240 | 20240805 | 145300 | 981948590 | 2410 | 2440 | 2440 | 2410 | 3687 |
| 241 | 20240805 | 145200 | 973035215 | 2440 | 2435 | 2440 | 2425 | 6593 |
| 242 | 20240805 | 145100 | 957006590 | 2435 | 2440 | 2440 | 2435 | 4540 |
| 243 | 20240805 | 145000 | 945940090 | 2470 | 2460 | 2470 | 2445 | 3073 |
| 244 | 20240805 | 144900 | 938391620 | 2465 | 2465 | 2465 | 2465 | 1485 |
| 245 | 20240805 | 144800 | 934731095 | 2465 | 2435 | 2470 | 2435 | 1168 |
| 246 | 20240805 | 144700 | 931867435 | 2430 | 2495 | 2495 | 2415 | 19477 |
| 247 | 20240805 | 144600 | 884577965 | 2495 | 2485 | 2500 | 2475 | 1431 |
| 248 | 20240805 | 144500 | 881008670 | 2490 | 2415 | 2500 | 2415 | 18147 |
| 249 | 20240805 | 144400 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 250 | 20240805 | 144300 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 251 | 20240805 | 144200 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 252 | 20240805 | 144100 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 253 | 20240805 | 144000 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 254 | 20240805 | 143900 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 255 | 20240805 | 143800 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 256 | 20240805 | 143700 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 257 | 20240805 | 143600 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 258 | 20240805 | 143500 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 259 | 20240805 | 143400 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 260 | 20240805 | 143300 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 261 | 20240805 | 143200 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 262 | 20240805 | 143100 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 263 | 20240805 | 143000 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 264 | 20240805 | 142900 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 265 | 20240805 | 142800 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 266 | 20240805 | 142700 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 267 | 20240805 | 142600 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 268 | 20240805 | 142500 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 269 | 20240805 | 142400 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 270 | 20240805 | 142300 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 271 | 20240805 | 142200 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 272 | 20240805 | 142100 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 273 | 20240805 | 142000 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 274 | 20240805 | 141900 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 275 | 20240805 | 141800 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 276 | 20240805 | 141700 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 277 | 20240805 | 141600 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 278 | 20240805 | 141500 | 837118905 | 2565 | 2565 | 2565 | 2565 | 0 |
| 279 | 20240805 | 141400 | 837118905 | 2565 | 2565 | 2565 | 2565 | 10 |
| 280 | 20240805 | 141300 | 837093255 | 2570 | 2570 | 2570 | 2570 | 600 |
| 281 | 20240805 | 141200 | 835551255 | 2575 | 2575 | 2575 | 2575 | 531 |
| 282 | 20240805 | 141100 | 834183930 | 2585 | 2585 | 2585 | 2585 | 4 |
| 283 | 20240805 | 141000 | 834173590 | 2585 | 2585 | 2585 | 2585 | 4 |
| 284 | 20240805 | 140900 | 834163250 | 2585 | 2585 | 2585 | 2585 | 0 |
| 285 | 20240805 | 140800 | 834163250 | 2585 | 2585 | 2585 | 2585 | 541 |
| 286 | 20240805 | 140700 | 832764765 | 2585 | 2585 | 2585 | 2575 | 8 |
| 287 | 20240805 | 140600 | 832744100 | 2585 | 2560 | 2585 | 2560 | 104 |
| 288 | 20240805 | 140500 | 832476120 | 2555 | 2560 | 2560 | 2555 | 1466 |
| 289 | 20240805 | 140400 | 828728160 | 2560 | 2560 | 2560 | 2560 | 1 |
| 290 | 20240805 | 140300 | 828725600 | 2560 | 2560 | 2560 | 2560 | 0 |
| 291 | 20240805 | 140200 | 828725600 | 2560 | 2560 | 2560 | 2560 | 0 |
| 292 | 20240805 | 140100 | 828725600 | 2560 | 2560 | 2560 | 2560 | 136 |
| 293 | 20240805 | 140000 | 828377440 | 2580 | 2580 | 2580 | 2580 | 11 |
| 294 | 20240805 | 135900 | 828349060 | 2560 | 2560 | 2560 | 2560 | 1 |
| 295 | 20240805 | 135800 | 828346500 | 2585 | 2585 | 2585 | 2585 | 0 |
| 296 | 20240805 | 135700 | 828346500 | 2585 | 2565 | 2585 | 2560 | 1486 |
| 297 | 20240805 | 135600 | 824539840 | 2585 | 2585 | 2585 | 2585 | 0 |
| 298 | 20240805 | 135500 | 824539840 | 2585 | 2585 | 2585 | 2585 | 0 |
| 299 | 20240805 | 135400 | 824539840 | 2585 | 2585 | 2585 | 2585 | 0 |
| 300 | 20240805 | 135300 | 824539840 | 2585 | 2585 | 2585 | 2585 | 1 |
| 301 | 20240805 | 135200 | 824537255 | 2565 | 2565 | 2565 | 2565 | 0 |
| 302 | 20240805 | 135100 | 824537255 | 2565 | 2565 | 2565 | 2565 | 639 |
| 303 | 20240805 | 135000 | 822898220 | 2565 | 2570 | 2570 | 2565 | 937 |
| 304 | 20240805 | 134900 | 820492615 | 2565 | 2575 | 2575 | 2565 | 794 |
| 305 | 20240805 | 134800 | 818451375 | 2590 | 2590 | 2590 | 2590 | 216 |
| 306 | 20240805 | 134700 | 817891935 | 2590 | 2590 | 2590 | 2590 | 20 |
| 307 | 20240805 | 134600 | 817840135 | 2590 | 2590 | 2590 | 2590 | 0 |
| 308 | 20240805 | 134500 | 817840135 | 2590 | 2580 | 2590 | 2580 | 1490 |
| 309 | 20240805 | 134400 | 813986780 | 2570 | 2585 | 2585 | 2570 | 2501 |
| 310 | 20240805 | 134300 | 807559195 | 2590 | 2590 | 2590 | 2590 | 7 |
| 311 | 20240805 | 134200 | 807541065 | 2590 | 2590 | 2590 | 2570 | 522 |
| 312 | 20240805 | 134100 | 806199215 | 2590 | 2575 | 2590 | 2570 | 753 |
| 313 | 20240805 | 134000 | 804260230 | 2600 | 2575 | 2600 | 2575 | 3 |
| 314 | 20240805 | 133900 | 804252455 | 2575 | 2575 | 2575 | 2575 | 0 |
| 315 | 20240805 | 133800 | 804252455 | 2575 | 2580 | 2580 | 2575 | 2356 |
| 316 | 20240805 | 133700 | 798184700 | 2605 | 2575 | 2605 | 2575 | 3202 |
| 317 | 20240805 | 133600 | 789853375 | 2595 | 2595 | 2595 | 2595 | 0 |
| 318 | 20240805 | 133500 | 789853375 | 2595 | 2590 | 2595 | 2580 | 1181 |
| 319 | 20240805 | 133400 | 786804315 | 2600 | 2590 | 2600 | 2590 | 25 |
| 320 | 20240805 | 133300 | 786739515 | 2600 | 2600 | 2600 | 2600 | 0 |
| 321 | 20240805 | 133200 | 786739515 | 2600 | 2585 | 2600 | 2585 | 409 |
| 322 | 20240805 | 133100 | 785681980 | 2585 | 2590 | 2600 | 2585 | 3001 |
| 323 | 20240805 | 133000 | 777923160 | 2590 | 2605 | 2605 | 2590 | 1543 |
| 324 | 20240805 | 132900 | 773925350 | 2605 | 2605 | 2605 | 2605 | 2 |
| 325 | 20240805 | 132800 | 773920140 | 2615 | 2620 | 2620 | 2615 | 3 |
| 326 | 20240805 | 132700 | 773912290 | 2590 | 2605 | 2620 | 2590 | 3627 |
| 327 | 20240805 | 132600 | 764501330 | 2620 | 2615 | 2620 | 2615 | 342 |
| 328 | 20240805 | 132500 | 763605845 | 2600 | 2600 | 2600 | 2600 | 5 |
| 329 | 20240805 | 132400 | 763592845 | 2605 | 2605 | 2605 | 2605 | 2000 |
| 330 | 20240805 | 132300 | 758382845 | 2615 | 2615 | 2620 | 2610 | 1428 |
| 331 | 20240805 | 132200 | 754652600 | 2615 | 2615 | 2615 | 2615 | 110 |
| 332 | 20240805 | 132100 | 754364950 | 2615 | 2615 | 2615 | 2615 | 157 |
| 333 | 20240805 | 132000 | 753954395 | 2615 | 2615 | 2615 | 2615 | 19 |
| 334 | 20240805 | 131900 | 753904710 | 2615 | 2615 | 2615 | 2615 | 12 |
| 335 | 20240805 | 131800 | 753873330 | 2615 | 2615 | 2615 | 2600 | 5336 |
| 336 | 20240805 | 131700 | 739994690 | 2615 | 2620 | 2620 | 2605 | 2831 |
| 337 | 20240805 | 131600 | 732614315 | 2630 | 2630 | 2630 | 2630 | 0 |
| 338 | 20240805 | 131500 | 732614315 | 2630 | 2605 | 2630 | 2605 | 8002 |
| 339 | 20240805 | 131400 | 711769055 | 2630 | 2625 | 2630 | 2605 | 5517 |
| 340 | 20240805 | 131300 | 697336330 | 2630 | 2625 | 2630 | 2625 | 630 |
| 341 | 20240805 | 131200 | 695679695 | 2630 | 2630 | 2630 | 2630 | 1 |
| 342 | 20240805 | 131100 | 695677065 | 2630 | 2625 | 2630 | 2625 | 195 |
| 343 | 20240805 | 131000 | 695165040 | 2620 | 2620 | 2620 | 2620 | 1000 |
| 344 | 20240805 | 130900 | 692545040 | 2620 | 2620 | 2620 | 2620 | 484 |
| 345 | 20240805 | 130800 | 691276960 | 2620 | 2630 | 2630 | 2620 | 1005 |
| 346 | 20240805 | 130700 | 688633860 | 2630 | 2630 | 2630 | 2630 | 1 |
| 347 | 20240805 | 130600 | 688631230 | 2630 | 2625 | 2630 | 2625 | 284 |
| 348 | 20240805 | 130500 | 687885725 | 2625 | 2625 | 2625 | 2625 | 578 |
| 349 | 20240805 | 130400 | 686368475 | 2635 | 2635 | 2635 | 2635 | 0 |
| 350 | 20240805 | 130300 | 686368475 | 2635 | 2635 | 2635 | 2635 | 1 |
| 351 | 20240805 | 130200 | 686365840 | 2635 | 2635 | 2635 | 2635 | 1 |
| 352 | 20240805 | 130100 | 686363205 | 2625 | 2640 | 2640 | 2625 | 177 |
| 353 | 20240805 | 130000 | 685898565 | 2645 | 2640 | 2645 | 2640 | 416 |
| 354 | 20240805 | 125900 | 684798250 | 2650 | 2650 | 2650 | 2650 | 2 |
| 355 | 20240805 | 125800 | 684792950 | 2650 | 2645 | 2650 | 2645 | 2029 |
| 356 | 20240805 | 125700 | 679417795 | 2650 | 2635 | 2650 | 2635 | 494 |
| 357 | 20240805 | 125600 | 678116070 | 2635 | 2640 | 2640 | 2635 | 22 |
| 358 | 20240805 | 125500 | 678058000 | 2610 | 2650 | 2650 | 2610 | 5616 |
| 359 | 20240805 | 125400 | 663343995 | 2650 | 2630 | 2650 | 2630 | 1403 |
| 360 | 20240805 | 125300 | 659626065 | 2655 | 2655 | 2655 | 2655 | 0 |
| 361 | 20240805 | 125200 | 659626065 | 2655 | 2640 | 2655 | 2630 | 1202 |
| 362 | 20240805 | 125100 | 656457810 | 2645 | 2655 | 2655 | 2645 | 363 |
| 363 | 20240805 | 125000 | 655497595 | 2655 | 2655 | 2655 | 2655 | 25 |
| 364 | 20240805 | 124900 | 655431220 | 2645 | 2645 | 2645 | 2645 | 1 |
| 365 | 20240805 | 124800 | 655428575 | 2660 | 2660 | 2660 | 2660 | 0 |
| 366 | 20240805 | 124700 | 655428575 | 2660 | 2645 | 2660 | 2645 | 35 |
| 367 | 20240805 | 124600 | 655335985 | 2665 | 2665 | 2665 | 2665 | 0 |
| 368 | 20240805 | 124500 | 655335985 | 2665 | 2660 | 2665 | 2660 | 401 |
| 369 | 20240805 | 124400 | 654269320 | 2660 | 2660 | 2660 | 2660 | 20 |
| 370 | 20240805 | 124300 | 654216120 | 2645 | 2650 | 2650 | 2645 | 2000 |
| 371 | 20240805 | 124200 | 648920520 | 2650 | 2650 | 2650 | 2650 | 417 |
| 372 | 20240805 | 124100 | 647815470 | 2660 | 2660 | 2660 | 2660 | 0 |
| 373 | 20240805 | 124000 | 647815470 | 2660 | 2660 | 2660 | 2660 | 10 |
| 374 | 20240805 | 123900 | 647788870 | 2660 | 2660 | 2660 | 2660 | 0 |
| 375 | 20240805 | 123800 | 647788870 | 2660 | 2650 | 2660 | 2650 | 91 |
| 376 | 20240805 | 123700 | 647547600 | 2655 | 2655 | 2655 | 2655 | 122 |
| 377 | 20240805 | 123600 | 647223690 | 2655 | 2655 | 2655 | 2655 | 0 |
| 378 | 20240805 | 123500 | 647223690 | 2655 | 2655 | 2655 | 2655 | 131 |
| 379 | 20240805 | 123400 | 646875885 | 2655 | 2655 | 2655 | 2655 | 19 |
| 380 | 20240805 | 123300 | 646825440 | 2660 | 2660 | 2660 | 2660 | 0 |
| 381 | 20240805 | 123200 | 646825440 | 2660 | 2660 | 2660 | 2660 | 30 |
| 382 | 20240805 | 123100 | 646745640 | 2660 | 2660 | 2660 | 2660 | 0 |
| 383 | 20240805 | 123000 | 646745640 | 2660 | 2660 | 2660 | 2660 | 0 |
| 384 | 20240805 | 122900 | 646745640 | 2660 | 2660 | 2660 | 2660 | 0 |
| 385 | 20240805 | 122800 | 646745640 | 2660 | 2660 | 2660 | 2660 | 1 |
| 386 | 20240805 | 122700 | 646742980 | 2650 | 2655 | 2655 | 2650 | 1000 |
| 387 | 20240805 | 122600 | 644090415 | 2655 | 2660 | 2660 | 2655 | 4431 |
| 388 | 20240805 | 122500 | 632324455 | 2660 | 2660 | 2660 | 2660 | 500 |
| 389 | 20240805 | 122400 | 630994455 | 2665 | 2665 | 2665 | 2665 | 50 |
| 390 | 20240805 | 122300 | 630861205 | 2665 | 2665 | 2665 | 2665 | 0 |
| 391 | 20240805 | 122200 | 630861205 | 2665 | 2665 | 2665 | 2665 | 5 |
| 392 | 20240805 | 122100 | 630847880 | 2665 | 2665 | 2665 | 2665 | 50 |
| 393 | 20240805 | 122000 | 630714630 | 2665 | 2665 | 2665 | 2665 | 0 |
| 394 | 20240805 | 121900 | 630714630 | 2665 | 2665 | 2665 | 2665 | 0 |
| 395 | 20240805 | 121800 | 630714630 | 2665 | 2665 | 2665 | 2665 | 785 |
| 396 | 20240805 | 121700 | 628622605 | 2665 | 2665 | 2665 | 2665 | 0 |
| 397 | 20240805 | 121600 | 628622605 | 2665 | 2670 | 2670 | 2665 | 2925 |
| 398 | 20240805 | 121500 | 620827050 | 2670 | 2670 | 2670 | 2670 | 0 |
| 399 | 20240805 | 121400 | 620827050 | 2670 | 2670 | 2670 | 2670 | 5 |
| 400 | 20240805 | 121300 | 620813700 | 2680 | 2680 | 2680 | 2680 | 0 |
| 401 | 20240805 | 121200 | 620813700 | 2680 | 2680 | 2680 | 2680 | 1 |
| 402 | 20240805 | 121100 | 620811020 | 2680 | 2670 | 2680 | 2670 | 1129 |
| 403 | 20240805 | 121000 | 617796480 | 2685 | 2670 | 2685 | 2670 | 12 |
| 404 | 20240805 | 120900 | 617764410 | 2685 | 2685 | 2685 | 2685 | 0 |
| 405 | 20240805 | 120800 | 617764410 | 2685 | 2675 | 2685 | 2675 | 4 |
| 406 | 20240805 | 120700 | 617753680 | 2675 | 2675 | 2675 | 2675 | 0 |
| 407 | 20240805 | 120600 | 617753680 | 2675 | 2680 | 2680 | 2675 | 1430 |
| 408 | 20240805 | 120500 | 613927640 | 2680 | 2705 | 2705 | 2680 | 201 |
| 409 | 20240805 | 120400 | 613388065 | 2705 | 2700 | 2710 | 2690 | 1133 |
| 410 | 20240805 | 120300 | 610340060 | 2690 | 2680 | 2690 | 2680 | 4344 |
| 411 | 20240805 | 120200 | 598698130 | 2680 | 2665 | 2680 | 2665 | 31 |
| 412 | 20240805 | 120100 | 598615500 | 2680 | 2670 | 2680 | 2665 | 2525 |
| 413 | 20240805 | 120000 | 591872060 | 2670 | 2670 | 2670 | 2670 | 10 |
| 414 | 20240805 | 115900 | 591845360 | 2670 | 2670 | 2670 | 2670 | 1631 |
| 415 | 20240805 | 115800 | 587490590 | 2675 | 2670 | 2675 | 2670 | 178 |
| 416 | 20240805 | 115700 | 587015140 | 2675 | 2675 | 2675 | 2675 | 13 |
| 417 | 20240805 | 115600 | 586980365 | 2675 | 2685 | 2685 | 2675 | 382 |
| 418 | 20240805 | 115500 | 585956945 | 2680 | 2690 | 2690 | 2680 | 3872 |
| 419 | 20240805 | 115400 | 575578865 | 2685 | 2690 | 2690 | 2685 | 669 |
| 420 | 20240805 | 115300 | 573779325 | 2690 | 2690 | 2690 | 2690 | 0 |
| 421 | 20240805 | 115200 | 573779325 | 2690 | 2680 | 2690 | 2680 | 45 |
| 422 | 20240805 | 115100 | 573658675 | 2685 | 2680 | 2690 | 2680 | 33 |
| 423 | 20240805 | 115000 | 573570115 | 2675 | 2675 | 2675 | 2675 | 9 |
| 424 | 20240805 | 114900 | 573546040 | 2675 | 2675 | 2675 | 2675 | 0 |
| 425 | 20240805 | 114800 | 573546040 | 2675 | 2675 | 2675 | 2675 | 0 |
| 426 | 20240805 | 114700 | 573546040 | 2675 | 2675 | 2675 | 2675 | 5 |
| 427 | 20240805 | 114600 | 573532665 | 2675 | 2675 | 2675 | 2675 | 0 |
| 428 | 20240805 | 114500 | 573532665 | 2675 | 2675 | 2675 | 2675 | 0 |
| 429 | 20240805 | 114400 | 573532665 | 2675 | 2675 | 2675 | 2675 | 3 |
| 430 | 20240805 | 114300 | 573524640 | 2675 | 2675 | 2675 | 2675 | 1 |
| 431 | 20240805 | 114200 | 573521965 | 2675 | 2675 | 2675 | 2675 | 330 |
| 432 | 20240805 | 114100 | 572639215 | 2675 | 2675 | 2675 | 2675 | 0 |
| 433 | 20240805 | 114000 | 572639215 | 2675 | 2675 | 2675 | 2675 | 1000 |
| 434 | 20240805 | 113900 | 569964215 | 2690 | 2690 | 2690 | 2690 | 20 |
| 435 | 20240805 | 113800 | 569910415 | 2690 | 2690 | 2690 | 2690 | 3 |
| 436 | 20240805 | 113700 | 569902345 | 2690 | 2690 | 2690 | 2690 | 0 |
| 437 | 20240805 | 113600 | 569902345 | 2690 | 2675 | 2690 | 2675 | 223 |
| 438 | 20240805 | 113500 | 569305805 | 2675 | 2675 | 2675 | 2675 | 143 |
| 439 | 20240805 | 113400 | 568923280 | 2690 | 2690 | 2690 | 2690 | 999 |
| 440 | 20240805 | 113300 | 566235970 | 2690 | 2690 | 2690 | 2690 | 0 |
| 441 | 20240805 | 113200 | 566235970 | 2690 | 2690 | 2690 | 2690 | 0 |
| 442 | 20240805 | 113100 | 566235970 | 2690 | 2690 | 2690 | 2690 | 168 |
| 443 | 20240805 | 113000 | 565784050 | 2700 | 2700 | 2700 | 2700 | 0 |
| 444 | 20240805 | 112900 | 565784050 | 2700 | 2700 | 2700 | 2700 | 538 |
| 445 | 20240805 | 112800 | 564331450 | 2700 | 2700 | 2700 | 2700 | 7 |
| 446 | 20240805 | 112700 | 564312550 | 2700 | 2680 | 2700 | 2680 | 1564 |
| 447 | 20240805 | 112600 | 560089850 | 2700 | 2695 | 2700 | 2695 | 505 |
| 448 | 20240805 | 112500 | 558728850 | 2695 | 2695 | 2700 | 2695 | 5018 |
| 449 | 20240805 | 112400 | 545205250 | 2690 | 2695 | 2695 | 2690 | 436 |
| 450 | 20240805 | 112300 | 544030250 | 2685 | 2685 | 2685 | 2685 | 0 |
| 451 | 20240805 | 112200 | 544030250 | 2685 | 2685 | 2685 | 2685 | 69 |
| 452 | 20240805 | 112100 | 543844985 | 2685 | 2685 | 2685 | 2685 | 10 |
| 453 | 20240805 | 112000 | 543818135 | 2685 | 2665 | 2685 | 2665 | 15 |
| 454 | 20240805 | 111900 | 543777920 | 2665 | 2665 | 2665 | 2665 | 540 |
| 455 | 20240805 | 111800 | 542338820 | 2685 | 2685 | 2685 | 2685 | 15 |
| 456 | 20240805 | 111700 | 542298545 | 2685 | 2665 | 2685 | 2665 | 1169 |
| 457 | 20240805 | 111600 | 539166020 | 2685 | 2685 | 2685 | 2685 | 0 |
| 458 | 20240805 | 111500 | 539166020 | 2685 | 2680 | 2685 | 2680 | 3 |
| 459 | 20240805 | 111400 | 539157970 | 2675 | 2665 | 2675 | 2655 | 2232 |
| 460 | 20240805 | 111300 | 533196025 | 2655 | 2655 | 2655 | 2655 | 55 |
| 461 | 20240805 | 111200 | 533050000 | 2655 | 2655 | 2655 | 2655 | 31 |
| 462 | 20240805 | 111100 | 532967695 | 2655 | 2665 | 2665 | 2655 | 8 |
| 463 | 20240805 | 111000 | 532946405 | 2665 | 2665 | 2665 | 2665 | 10 |
| 464 | 20240805 | 110900 | 532919755 | 2665 | 2650 | 2665 | 2650 | 236 |
| 465 | 20240805 | 110800 | 532294040 | 2650 | 2665 | 2665 | 2650 | 534 |
| 466 | 20240805 | 110700 | 530878910 | 2665 | 2670 | 2670 | 2665 | 4 |
| 467 | 20240805 | 110600 | 530868235 | 2655 | 2670 | 2670 | 2655 | 36 |
| 468 | 20240805 | 110500 | 530772505 | 2675 | 2675 | 2675 | 2675 | 0 |
| 469 | 20240805 | 110400 | 530772505 | 2675 | 2670 | 2675 | 2670 | 200 |
| 470 | 20240805 | 110300 | 530237915 | 2655 | 2655 | 2655 | 2655 | 319 |
| 471 | 20240805 | 110200 | 529390970 | 2655 | 2655 | 2655 | 2655 | 414 |
| 472 | 20240805 | 110100 | 528291800 | 2655 | 2655 | 2675 | 2650 | 1244 |
| 473 | 20240805 | 110000 | 524991655 | 2675 | 2675 | 2675 | 2675 | 0 |
| 474 | 20240805 | 105900 | 524991655 | 2675 | 2675 | 2675 | 2675 | 0 |
| 475 | 20240805 | 105800 | 524991655 | 2675 | 2675 | 2675 | 2675 | 270 |
| 476 | 20240805 | 105700 | 524269405 | 2650 | 2650 | 2650 | 2650 | 0 |
| 477 | 20240805 | 105600 | 524269405 | 2650 | 2655 | 2655 | 2650 | 991 |
| 478 | 20240805 | 105500 | 521640110 | 2680 | 2680 | 2680 | 2680 | 0 |
| 479 | 20240805 | 105400 | 521640110 | 2680 | 2680 | 2680 | 2680 | 1 |
| 480 | 20240805 | 105300 | 521637430 | 2660 | 2660 | 2660 | 2660 | 0 |
| 481 | 20240805 | 105200 | 521637430 | 2660 | 2660 | 2660 | 2660 | 66 |
| 482 | 20240805 | 105100 | 521461870 | 2685 | 2685 | 2685 | 2685 | 741 |
| 483 | 20240805 | 105000 | 519472285 | 2690 | 2680 | 2690 | 2680 | 2973 |
| 484 | 20240805 | 104900 | 511485465 | 2665 | 2660 | 2665 | 2655 | 1620 |
| 485 | 20240805 | 104800 | 507177965 | 2670 | 2670 | 2670 | 2670 | 0 |
| 486 | 20240805 | 104700 | 507177965 | 2670 | 2670 | 2670 | 2670 | 0 |
| 487 | 20240805 | 104600 | 507177965 | 2670 | 2670 | 2670 | 2670 | 10 |
| 488 | 20240805 | 104500 | 507151265 | 2675 | 2665 | 2675 | 2665 | 21 |
| 489 | 20240805 | 104400 | 507095200 | 2690 | 2690 | 2690 | 2690 | 0 |
| 490 | 20240805 | 104300 | 507095200 | 2690 | 2675 | 2690 | 2675 | 403 |
| 491 | 20240805 | 104200 | 506017160 | 2690 | 2690 | 2690 | 2690 | 1 |
| 492 | 20240805 | 104100 | 506014470 | 2675 | 2665 | 2675 | 2665 | 1218 |
| 493 | 20240805 | 104000 | 502765420 | 2660 | 2660 | 2660 | 2660 | 3 |
| 494 | 20240805 | 103900 | 502757440 | 2655 | 2655 | 2655 | 2655 | 5 |
| 495 | 20240805 | 103800 | 502744165 | 2655 | 2655 | 2655 | 2655 | 678 |
| 496 | 20240805 | 103700 | 500944075 | 2655 | 2655 | 2655 | 2655 | 69 |
| 497 | 20240805 | 103600 | 500760880 | 2655 | 2655 | 2655 | 2655 | 327 |
| 498 | 20240805 | 103500 | 499892695 | 2655 | 2655 | 2655 | 2655 | 1 |
| 499 | 20240805 | 103400 | 499890040 | 2650 | 2650 | 2650 | 2650 | 0 |
| 500 | 20240805 | 103300 | 499890040 | 2650 | 2650 | 2650 | 2650 | 0 |
| 501 | 20240805 | 103200 | 499890040 | 2650 | 2660 | 2660 | 2650 | 69 |
| 502 | 20240805 | 103100 | 499706870 | 2660 | 2660 | 2675 | 2660 | 48 |
| 503 | 20240805 | 103000 | 499578785 | 2675 | 2675 | 2675 | 2675 | 0 |
| 504 | 20240805 | 102900 | 499578785 | 2675 | 2675 | 2675 | 2675 | 300 |
| 505 | 20240805 | 102800 | 498776285 | 2655 | 2675 | 2675 | 2650 | 550 |
| 506 | 20240805 | 102700 | 497316785 | 2675 | 2650 | 2675 | 2650 | 105 |
| 507 | 20240805 | 102600 | 497038415 | 2650 | 2650 | 2650 | 2650 | 2 |
| 508 | 20240805 | 102500 | 497033115 | 2670 | 2670 | 2670 | 2670 | 0 |
| 509 | 20240805 | 102400 | 497033115 | 2670 | 2670 | 2670 | 2655 | 54 |
| 510 | 20240805 | 102300 | 496889310 | 2655 | 2655 | 2655 | 2655 | 1511 |
| 511 | 20240805 | 102200 | 492877605 | 2655 | 2655 | 2655 | 2655 | 100 |
| 512 | 20240805 | 102100 | 492612105 | 2655 | 2665 | 2665 | 2655 | 994 |
| 513 | 20240805 | 102000 | 489972830 | 2670 | 2670 | 2670 | 2670 | 0 |
| 514 | 20240805 | 101900 | 489972830 | 2670 | 2670 | 2670 | 2670 | 0 |
| 515 | 20240805 | 101800 | 489972830 | 2670 | 2670 | 2670 | 2670 | 10 |
| 516 | 20240805 | 101700 | 489946130 | 2670 | 2670 | 2670 | 2670 | 0 |
| 517 | 20240805 | 101600 | 489946130 | 2670 | 2655 | 2670 | 2655 | 25 |
| 518 | 20240805 | 101500 | 489879530 | 2655 | 2655 | 2655 | 2655 | 41 |
| 519 | 20240805 | 101400 | 489770675 | 2655 | 2655 | 2655 | 2655 | 1 |
| 520 | 20240805 | 101300 | 489768020 | 2655 | 2660 | 2660 | 2655 | 246 |
| 521 | 20240805 | 101200 | 489114640 | 2660 | 2685 | 2685 | 2660 | 226 |
| 522 | 20240805 | 101100 | 488508855 | 2690 | 2655 | 2690 | 2655 | 320 |
| 523 | 20240805 | 101000 | 487655745 | 2655 | 2655 | 2655 | 2655 | 43 |
| 524 | 20240805 | 100900 | 487541580 | 2655 | 2665 | 2665 | 2655 | 1000 |
| 525 | 20240805 | 100800 | 484884145 | 2665 | 2675 | 2675 | 2665 | 195 |
| 526 | 20240805 | 100700 | 484363170 | 2665 | 2665 | 2665 | 2665 | 0 |
| 527 | 20240805 | 100600 | 484363170 | 2665 | 2675 | 2675 | 2665 | 39 |
| 528 | 20240805 | 100500 | 484259005 | 2675 | 2675 | 2675 | 2675 | 3 |
| 529 | 20240805 | 100400 | 484250980 | 2665 | 2665 | 2690 | 2665 | 183 |
| 530 | 20240805 | 100300 | 483763260 | 2655 | 2655 | 2655 | 2655 | 0 |
| 531 | 20240805 | 100200 | 483763260 | 2655 | 2690 | 2690 | 2655 | 1040 |
| 532 | 20240805 | 100100 | 480988430 | 2690 | 2690 | 2690 | 2690 | 4 |
| 533 | 20240805 | 100000 | 480977670 | 2690 | 2690 | 2690 | 2690 | 1 |
| 534 | 20240805 | 095900 | 480974980 | 2675 | 2675 | 2675 | 2675 | 31 |
| 535 | 20240805 | 095800 | 480892055 | 2675 | 2675 | 2675 | 2675 | 0 |
| 536 | 20240805 | 095700 | 480892055 | 2675 | 2690 | 2690 | 2675 | 12 |
| 537 | 20240805 | 095600 | 480859880 | 2675 | 2675 | 2690 | 2675 | 591 |
| 538 | 20240805 | 095500 | 479278835 | 2675 | 2675 | 2675 | 2675 | 1 |
| 539 | 20240805 | 095400 | 479276160 | 2655 | 2680 | 2680 | 2655 | 388 |
| 540 | 20240805 | 095300 | 478245645 | 2675 | 2675 | 2675 | 2675 | 1 |
| 541 | 20240805 | 095200 | 478242970 | 2650 | 2650 | 2650 | 2650 | 206 |
| 542 | 20240805 | 095100 | 477697070 | 2650 | 2680 | 2680 | 2650 | 1130 |
| 543 | 20240805 | 095000 | 474702150 | 2665 | 2665 | 2665 | 2665 | 2 |
| 544 | 20240805 | 094900 | 474696820 | 2665 | 2680 | 2700 | 2650 | 6447 |
| 545 | 20240805 | 094800 | 457535830 | 2700 | 2700 | 2700 | 2700 | 2 |
| 546 | 20240805 | 094700 | 457530430 | 2680 | 2705 | 2705 | 2675 | 35 |
| 547 | 20240805 | 094600 | 457436550 | 2665 | 2665 | 2665 | 2665 | 0 |
| 548 | 20240805 | 094500 | 457436550 | 2665 | 2690 | 2700 | 2665 | 987 |
| 549 | 20240805 | 094400 | 454785825 | 2695 | 2710 | 2710 | 2695 | 589 |
| 550 | 20240805 | 094300 | 453195140 | 2720 | 2720 | 2720 | 2705 | 272 |
| 551 | 20240805 | 094200 | 452458615 | 2720 | 2720 | 2720 | 2720 | 1 |
| 552 | 20240805 | 094100 | 452455895 | 2705 | 2725 | 2725 | 2705 | 18 |
| 553 | 20240805 | 094000 | 452406930 | 2725 | 2705 | 2725 | 2700 | 2001 |
| 554 | 20240805 | 093900 | 447004085 | 2730 | 2730 | 2730 | 2730 | 5 |
| 555 | 20240805 | 093800 | 446990435 | 2725 | 2715 | 2725 | 2700 | 1002 |
| 556 | 20240805 | 093700 | 444271460 | 2730 | 2730 | 2730 | 2730 | 417 |
| 557 | 20240805 | 093600 | 443133050 | 2730 | 2730 | 2730 | 2730 | 2 |
| 558 | 20240805 | 093500 | 443127590 | 2730 | 2730 | 2730 | 2730 | 21 |
| 559 | 20240805 | 093400 | 443070260 | 2720 | 2710 | 2720 | 2700 | 4294 |
| 560 | 20240805 | 093300 | 431422965 | 2700 | 2705 | 2705 | 2700 | 50 |
| 561 | 20240805 | 093200 | 431287915 | 2715 | 2695 | 2715 | 2695 | 9 |
| 562 | 20240805 | 093100 | 431263560 | 2720 | 2720 | 2720 | 2720 | 0 |
| 563 | 20240805 | 093000 | 431263560 | 2720 | 2720 | 2720 | 2720 | 0 |
| 564 | 20240805 | 092900 | 431263560 | 2720 | 2720 | 2720 | 2720 | 38 |
| 565 | 20240805 | 092800 | 431160200 | 2730 | 2720 | 2730 | 2690 | 3160 |
| 566 | 20240805 | 092700 | 422594975 | 2715 | 2690 | 2720 | 2690 | 1322 |
| 567 | 20240805 | 092600 | 419011285 | 2720 | 2705 | 2720 | 2670 | 403 |
| 568 | 20240805 | 092500 | 417925380 | 2700 | 2690 | 2700 | 2650 | 2738 |
| 569 | 20240805 | 092400 | 410620350 | 2705 | 2680 | 2705 | 2650 | 3976 |
| 570 | 20240805 | 092300 | 399978855 | 2650 | 2675 | 2695 | 2650 | 2810 |
| 571 | 20240805 | 092200 | 392468420 | 2720 | 2720 | 2725 | 2600 | 12797 |
| 572 | 20240805 | 092100 | 358329035 | 2725 | 2725 | 2725 | 2720 | 1201 |
| 573 | 20240805 | 092000 | 355059985 | 2725 | 2730 | 2730 | 2725 | 869 |
| 574 | 20240805 | 091900 | 352689320 | 2730 | 2745 | 2745 | 2730 | 2638 |
| 575 | 20240805 | 091800 | 345481485 | 2740 | 2750 | 2750 | 2740 | 11 |
| 576 | 20240805 | 091700 | 345451265 | 2755 | 2755 | 2755 | 2755 | 0 |
| 577 | 20240805 | 091600 | 345451265 | 2755 | 2755 | 2755 | 2755 | 0 |
| 578 | 20240805 | 091500 | 345451265 | 2755 | 2740 | 2755 | 2740 | 255 |
| 579 | 20240805 | 091400 | 344751935 | 2740 | 2740 | 2740 | 2740 | 16038 |
| 580 | 20240805 | 091300 | 300807815 | 2755 | 2735 | 2760 | 2735 | 10 |
| 581 | 20240805 | 091200 | 300780395 | 2770 | 2770 | 2770 | 2770 | 0 |
| 582 | 20240805 | 091100 | 300780395 | 2770 | 2770 | 2770 | 2770 | 1 |
| 583 | 20240805 | 091000 | 300777625 | 2755 | 2750 | 2770 | 2725 | 17312 |
| 584 | 20240805 | 090900 | 253187590 | 2750 | 2755 | 2775 | 2750 | 3062 |
| 585 | 20240805 | 090800 | 244731300 | 2750 | 2720 | 2750 | 2720 | 2652 |
| 586 | 20240805 | 090700 | 237438330 | 2720 | 2735 | 2750 | 2720 | 6783 |
| 587 | 20240805 | 090600 | 218808625 | 2730 | 2795 | 2795 | 2700 | 32070 |
| 588 | 20240805 | 090500 | 130814475 | 2800 | 2785 | 2800 | 2775 | 2019 |
| 589 | 20240805 | 090400 | 125196445 | 2800 | 2785 | 2800 | 2785 | 1801 |
| 590 | 20240805 | 090300 | 120178810 | 2785 | 2790 | 2820 | 2780 | 4754 |
| 591 | 20240805 | 090200 | 106948950 | 2790 | 2790 | 2810 | 2790 | 412 |
| 592 | 20240805 | 090100 | 105798920 | 2815 | 2795 | 2825 | 2790 | 4851 |
| 593 | 20240805 | 090000 | 92141595 | 2820 | 2785 | 2835 | 2785 | 32812 |