30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 190200 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 17247 |
| 3 | 20240805 | 190100 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 4 | 20240805 | 190000 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 5 | 20240805 | 185900 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 6 | 20240805 | 185800 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 7 | 20240805 | 185700 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 8 | 20240805 | 185600 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 9 | 20240805 | 185500 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 10 | 20240805 | 185400 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 11 | 20240805 | 185300 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 12 | 20240805 | 185200 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 13 | 20240805 | 185100 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 14 | 20240805 | 185000 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 15 | 20240805 | 184900 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 16 | 20240805 | 184800 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 17 | 20240805 | 184700 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 18 | 20240805 | 184600 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 19 | 20240805 | 184500 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 20 | 20240805 | 184400 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 21 | 20240805 | 184300 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 22 | 20240805 | 184200 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 23 | 20240805 | 184100 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 24 | 20240805 | 184000 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 25 | 20240805 | 183900 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 26 | 20240805 | 183800 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 27 | 20240805 | 183700 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 28 | 20240805 | 183600 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 29 | 20240805 | 183500 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 30 | 20240805 | 183400 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 31 | 20240805 | 183300 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 32 | 20240805 | 183200 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 17247 |
| 33 | 20240805 | 183100 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 34 | 20240805 | 183000 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 35 | 20240805 | 182900 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 36 | 20240805 | 182800 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 37 | 20240805 | 182700 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 38 | 20240805 | 182600 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 39 | 20240805 | 182500 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 40 | 20240805 | 182400 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 41 | 20240805 | 182300 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 42 | 20240805 | 182200 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 43 | 20240805 | 182100 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 44 | 20240805 | 182000 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 45 | 20240805 | 181900 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 46 | 20240805 | 181800 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 47 | 20240805 | 181700 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 48 | 20240805 | 181600 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 49 | 20240805 | 181500 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 50 | 20240805 | 181400 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 51 | 20240805 | 181300 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 52 | 20240805 | 181200 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 53 | 20240805 | 181100 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 54 | 20240805 | 181000 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 55 | 20240805 | 180900 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 56 | 20240805 | 180800 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 57 | 20240805 | 180700 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 58 | 20240805 | 180600 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 59 | 20240805 | 180500 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 60 | 20240805 | 180400 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 61 | 20240805 | 180300 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 62 | 20240805 | 180200 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 17247 |
| 63 | 20240805 | 180100 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 64 | 20240805 | 180000 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 65 | 20240805 | 175900 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 66 | 20240805 | 175800 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 67 | 20240805 | 175700 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 68 | 20240805 | 175600 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 69 | 20240805 | 175500 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 70 | 20240805 | 175400 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 71 | 20240805 | 175300 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 72 | 20240805 | 175200 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 73 | 20240805 | 175100 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 74 | 20240805 | 175000 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 75 | 20240805 | 174900 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 76 | 20240805 | 174800 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 77 | 20240805 | 174700 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 78 | 20240805 | 174600 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 79 | 20240805 | 174500 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 80 | 20240805 | 174400 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 81 | 20240805 | 174300 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 82 | 20240805 | 174200 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 83 | 20240805 | 174100 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 84 | 20240805 | 174000 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 85 | 20240805 | 173900 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 86 | 20240805 | 173800 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 87 | 20240805 | 173700 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 88 | 20240805 | 173600 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 89 | 20240805 | 173500 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 90 | 20240805 | 173400 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 91 | 20240805 | 173300 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 92 | 20240805 | 173200 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 17247 |
| 93 | 20240805 | 173100 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 94 | 20240805 | 173000 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 95 | 20240805 | 172900 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 96 | 20240805 | 172800 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 97 | 20240805 | 172700 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 98 | 20240805 | 172600 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 99 | 20240805 | 172500 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 100 | 20240805 | 172400 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 101 | 20240805 | 172300 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 102 | 20240805 | 172200 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 103 | 20240805 | 172100 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 104 | 20240805 | 172000 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 105 | 20240805 | 171900 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 106 | 20240805 | 171800 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 107 | 20240805 | 171700 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 108 | 20240805 | 171600 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 109 | 20240805 | 171500 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 110 | 20240805 | 171400 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 111 | 20240805 | 171300 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 112 | 20240805 | 171200 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 113 | 20240805 | 171100 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 114 | 20240805 | 171000 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 115 | 20240805 | 170900 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 116 | 20240805 | 170800 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 117 | 20240805 | 170700 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 118 | 20240805 | 170600 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 119 | 20240805 | 170500 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 120 | 20240805 | 170400 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 121 | 20240805 | 170300 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 122 | 20240805 | 170200 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 17247 |
| 123 | 20240805 | 170100 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 124 | 20240805 | 170000 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 125 | 20240805 | 165900 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 126 | 20240805 | 165800 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 127 | 20240805 | 165700 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 128 | 20240805 | 165600 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 129 | 20240805 | 165500 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 130 | 20240805 | 165400 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 131 | 20240805 | 165300 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 132 | 20240805 | 165200 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 133 | 20240805 | 165100 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 134 | 20240805 | 165000 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 135 | 20240805 | 164900 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 136 | 20240805 | 164800 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 137 | 20240805 | 164700 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 138 | 20240805 | 164600 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 139 | 20240805 | 164500 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 140 | 20240805 | 164400 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 141 | 20240805 | 164300 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 142 | 20240805 | 164200 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 143 | 20240805 | 164100 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 144 | 20240805 | 164000 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 145 | 20240805 | 163900 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 146 | 20240805 | 163800 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 147 | 20240805 | 163700 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 148 | 20240805 | 163600 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 149 | 20240805 | 163500 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 150 | 20240805 | 163400 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 151 | 20240805 | 163300 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 152 | 20240805 | 163200 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 17247 |
| 153 | 20240805 | 163100 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 154 | 20240805 | 163000 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 155 | 20240805 | 162900 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 156 | 20240805 | 162800 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 157 | 20240805 | 162700 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 158 | 20240805 | 162600 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 159 | 20240805 | 162500 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 160 | 20240805 | 162400 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 161 | 20240805 | 162300 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 162 | 20240805 | 162200 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 163 | 20240805 | 162100 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 164 | 20240805 | 162000 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 165 | 20240805 | 161900 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 166 | 20240805 | 161800 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 167 | 20240805 | 161700 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 168 | 20240805 | 161600 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 169 | 20240805 | 161500 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 170 | 20240805 | 161400 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 171 | 20240805 | 161300 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 172 | 20240805 | 161200 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 173 | 20240805 | 161100 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 174 | 20240805 | 161000 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 175 | 20240805 | 160900 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 176 | 20240805 | 160800 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 177 | 20240805 | 160700 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 178 | 20240805 | 160600 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 179 | 20240805 | 160500 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 180 | 20240805 | 160400 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 181 | 20240805 | 160300 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 182 | 20240805 | 160200 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 17247 |
| 183 | 20240805 | 160100 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 184 | 20240805 | 160000 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 185 | 20240805 | 155900 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 186 | 20240805 | 155800 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 187 | 20240805 | 155700 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 188 | 20240805 | 155600 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 189 | 20240805 | 155500 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 190 | 20240805 | 155400 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 191 | 20240805 | 155300 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 192 | 20240805 | 155200 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 193 | 20240805 | 155100 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 194 | 20240805 | 155000 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 195 | 20240805 | 154900 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 196 | 20240805 | 154800 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 197 | 20240805 | 154700 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 198 | 20240805 | 154600 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 199 | 20240805 | 154500 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 200 | 20240805 | 154400 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 201 | 20240805 | 154300 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 202 | 20240805 | 154200 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 203 | 20240805 | 154100 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 204 | 20240805 | 154000 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 205 | 20240805 | 153900 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 206 | 20240805 | 153800 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 207 | 20240805 | 153700 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 208 | 20240805 | 153600 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 209 | 20240805 | 153500 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 210 | 20240805 | 153400 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 211 | 20240805 | 153300 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 212 | 20240805 | 153200 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 17247 |
| 213 | 20240805 | 153100 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 214 | 20240805 | 153000 | 3345820625 | 2160 | 2160 | 2160 | 2160 | 17247 |
| 215 | 20240805 | 152900 | 3308567105 | 2185 | 2185 | 2185 | 2185 | 0 |
| 216 | 20240805 | 152800 | 3308567105 | 2185 | 2185 | 2185 | 2185 | 0 |
| 217 | 20240805 | 152700 | 3308567105 | 2185 | 2185 | 2185 | 2185 | 0 |
| 218 | 20240805 | 152600 | 3308567105 | 2185 | 2185 | 2185 | 2185 | 0 |
| 219 | 20240805 | 152500 | 3308567105 | 2185 | 2185 | 2185 | 2185 | 0 |
| 220 | 20240805 | 152400 | 3308567105 | 2185 | 2185 | 2185 | 2185 | 0 |
| 221 | 20240805 | 152300 | 3308567105 | 2185 | 2185 | 2185 | 2185 | 0 |
| 222 | 20240805 | 152200 | 3308567105 | 2185 | 2185 | 2185 | 2185 | 0 |
| 223 | 20240805 | 152100 | 3308567105 | 2185 | 2185 | 2185 | 2185 | 0 |
| 224 | 20240805 | 152000 | 3308567105 | 2185 | 2185 | 2185 | 2185 | 0 |
| 225 | 20240805 | 151900 | 3308567105 | 2185 | 2180 | 2200 | 2175 | 2821 |
| 226 | 20240805 | 151800 | 3302412010 | 2175 | 2170 | 2195 | 2170 | 7107 |
| 227 | 20240805 | 151700 | 3286953575 | 2180 | 2165 | 2180 | 2160 | 15961 |
| 228 | 20240805 | 151600 | 3252269100 | 2170 | 2155 | 2170 | 2155 | 3095 |
| 229 | 20240805 | 151500 | 3245599000 | 2130 | 2180 | 2180 | 2130 | 19870 |
| 230 | 20240805 | 151400 | 3203047450 | 2180 | 2155 | 2180 | 2125 | 5441 |
| 231 | 20240805 | 151300 | 3191338925 | 2150 | 2140 | 2150 | 2110 | 3521 |
| 232 | 20240805 | 151200 | 3183822220 | 2140 | 2110 | 2140 | 2105 | 3400 |
| 233 | 20240805 | 151100 | 3176622435 | 2115 | 2115 | 2140 | 2110 | 3078 |
| 234 | 20240805 | 151000 | 3170109480 | 2145 | 2120 | 2145 | 2100 | 6417 |
| 235 | 20240805 | 150900 | 3156519115 | 2090 | 2110 | 2110 | 2090 | 4853 |
| 236 | 20240805 | 150800 | 3146324105 | 2110 | 2140 | 2140 | 2110 | 6419 |
| 237 | 20240805 | 150700 | 3132741605 | 2115 | 2140 | 2140 | 2115 | 5803 |
| 238 | 20240805 | 150600 | 3120399110 | 2140 | 2140 | 2175 | 2140 | 1582 |
| 239 | 20240805 | 150500 | 3116993255 | 2120 | 2180 | 2190 | 2075 | 16086 |
| 240 | 20240805 | 150400 | 3082323765 | 2175 | 2160 | 2175 | 2160 | 2750 |
| 241 | 20240805 | 150300 | 3076358775 | 2155 | 2155 | 2170 | 2150 | 14439 |
| 242 | 20240805 | 150200 | 3045219375 | 2155 | 2125 | 2155 | 2110 | 13746 |
| 243 | 20240805 | 150100 | 3015866065 | 2125 | 2095 | 2140 | 2095 | 15445 |
| 244 | 20240805 | 150000 | 2983369665 | 2095 | 2080 | 2105 | 2080 | 19795 |
| 245 | 20240805 | 145900 | 2941935630 | 2080 | 2090 | 2100 | 2075 | 21653 |
| 246 | 20240805 | 145800 | 2896664815 | 2085 | 2080 | 2095 | 2065 | 4204 |
| 247 | 20240805 | 145700 | 2887938650 | 2065 | 2055 | 2075 | 2040 | 39855 |
| 248 | 20240805 | 145600 | 2805692670 | 2040 | 2015 | 2050 | 2015 | 20048 |
| 249 | 20240805 | 145500 | 2764638690 | 2015 | 2000 | 2040 | 2000 | 14009 |
| 250 | 20240805 | 145400 | 2736152630 | 2000 | 2045 | 2045 | 2000 | 22583 |
| 251 | 20240805 | 145300 | 2690682520 | 2045 | 2040 | 2080 | 2025 | 7941 |
| 252 | 20240805 | 145200 | 2674562625 | 2045 | 2125 | 2125 | 2030 | 36966 |
| 253 | 20240805 | 145100 | 2597605950 | 2120 | 2145 | 2150 | 2120 | 9304 |
| 254 | 20240805 | 145000 | 2577735995 | 2145 | 2110 | 2150 | 2100 | 10541 |
| 255 | 20240805 | 144900 | 2555258940 | 2100 | 2095 | 2110 | 2090 | 16020 |
| 256 | 20240805 | 144800 | 2521717875 | 2090 | 2100 | 2135 | 2090 | 18614 |
| 257 | 20240805 | 144700 | 2482560685 | 2100 | 2165 | 2180 | 2095 | 23519 |
| 258 | 20240805 | 144600 | 2432275025 | 2145 | 2195 | 2200 | 2135 | 9988 |
| 259 | 20240805 | 144500 | 2410419455 | 2075 | 2075 | 2075 | 2075 | 0 |
| 260 | 20240805 | 144400 | 2410419455 | 2075 | 2070 | 2235 | 2070 | 33620 |
| 261 | 20240805 | 144300 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 262 | 20240805 | 144200 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 263 | 20240805 | 144100 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 264 | 20240805 | 144000 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 265 | 20240805 | 143900 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 266 | 20240805 | 143800 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 267 | 20240805 | 143700 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 268 | 20240805 | 143600 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 269 | 20240805 | 143500 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 270 | 20240805 | 143400 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 271 | 20240805 | 143300 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 272 | 20240805 | 143200 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 273 | 20240805 | 143100 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 274 | 20240805 | 143000 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 275 | 20240805 | 142900 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 276 | 20240805 | 142800 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 277 | 20240805 | 142700 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 278 | 20240805 | 142600 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 279 | 20240805 | 142500 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 280 | 20240805 | 142400 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 281 | 20240805 | 142300 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 282 | 20240805 | 142200 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 283 | 20240805 | 142100 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 284 | 20240805 | 142000 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 285 | 20240805 | 141900 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 286 | 20240805 | 141800 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 287 | 20240805 | 141700 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 288 | 20240805 | 141600 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 289 | 20240805 | 141500 | 2340569555 | 2330 | 2330 | 2330 | 2330 | 0 |
| 290 | 20240805 | 141400 | 2340569555 | 2330 | 2325 | 2330 | 2325 | 813 |
| 291 | 20240805 | 141300 | 2338679230 | 2325 | 2325 | 2325 | 2320 | 2146 |
| 292 | 20240805 | 141200 | 2333696280 | 2320 | 2315 | 2320 | 2315 | 71 |
| 293 | 20240805 | 141100 | 2333531590 | 2325 | 2325 | 2325 | 2320 | 1934 |
| 294 | 20240805 | 141000 | 2329044700 | 2315 | 2315 | 2320 | 2315 | 459 |
| 295 | 20240805 | 140900 | 2327979865 | 2325 | 2325 | 2340 | 2325 | 1527 |
| 296 | 20240805 | 140800 | 2324427200 | 2325 | 2340 | 2345 | 2320 | 2852 |
| 297 | 20240805 | 140700 | 2317774045 | 2340 | 2340 | 2340 | 2340 | 6 |
| 298 | 20240805 | 140600 | 2317760005 | 2345 | 2315 | 2345 | 2315 | 4073 |
| 299 | 20240805 | 140500 | 2308253410 | 2315 | 2315 | 2315 | 2315 | 160 |
| 300 | 20240805 | 140400 | 2307883010 | 2315 | 2315 | 2315 | 2315 | 0 |
| 301 | 20240805 | 140300 | 2307883010 | 2315 | 2300 | 2315 | 2295 | 2610 |
| 302 | 20240805 | 140200 | 2301885290 | 2310 | 2310 | 2310 | 2305 | 951 |
| 303 | 20240805 | 140100 | 2299691980 | 2315 | 2305 | 2315 | 2305 | 4313 |
| 304 | 20240805 | 140000 | 2289750290 | 2320 | 2310 | 2320 | 2295 | 1949 |
| 305 | 20240805 | 135900 | 2285262680 | 2310 | 2310 | 2310 | 2310 | 15 |
| 306 | 20240805 | 135800 | 2285228030 | 2310 | 2335 | 2335 | 2285 | 22838 |
| 307 | 20240805 | 135700 | 2232565225 | 2320 | 2340 | 2340 | 2320 | 4044 |
| 308 | 20240805 | 135600 | 2223173275 | 2330 | 2340 | 2355 | 2330 | 69 |
| 309 | 20240805 | 135500 | 2223012155 | 2330 | 2340 | 2340 | 2330 | 3927 |
| 310 | 20240805 | 135400 | 2213846065 | 2360 | 2360 | 2360 | 2360 | 0 |
| 311 | 20240805 | 135300 | 2213846065 | 2360 | 2350 | 2360 | 2350 | 227 |
| 312 | 20240805 | 135200 | 2213312405 | 2350 | 2340 | 2360 | 2335 | 5457 |
| 313 | 20240805 | 135100 | 2200511465 | 2335 | 2335 | 2335 | 2335 | 0 |
| 314 | 20240805 | 135000 | 2200511465 | 2335 | 2345 | 2345 | 2335 | 10075 |
| 315 | 20240805 | 134900 | 2176960440 | 2345 | 2345 | 2350 | 2345 | 4989 |
| 316 | 20240805 | 134800 | 2165260235 | 2345 | 2355 | 2355 | 2345 | 1107 |
| 317 | 20240805 | 134700 | 2162659185 | 2365 | 2360 | 2365 | 2360 | 687 |
| 318 | 20240805 | 134600 | 2161037850 | 2350 | 2355 | 2360 | 2350 | 2605 |
| 319 | 20240805 | 134500 | 2154906670 | 2360 | 2360 | 2360 | 2360 | 500 |
| 320 | 20240805 | 134400 | 2153726670 | 2360 | 2360 | 2360 | 2350 | 889 |
| 321 | 20240805 | 134300 | 2151633190 | 2345 | 2345 | 2345 | 2345 | 2 |
| 322 | 20240805 | 134200 | 2151628500 | 2360 | 2355 | 2360 | 2355 | 1301 |
| 323 | 20240805 | 134100 | 2148564640 | 2345 | 2345 | 2345 | 2345 | 100 |
| 324 | 20240805 | 134000 | 2148330140 | 2355 | 2355 | 2355 | 2355 | 500 |
| 325 | 20240805 | 133900 | 2147152640 | 2355 | 2355 | 2355 | 2355 | 211 |
| 326 | 20240805 | 133800 | 2146655735 | 2355 | 2345 | 2355 | 2345 | 3504 |
| 327 | 20240805 | 133700 | 2138408815 | 2345 | 2350 | 2350 | 2345 | 2463 |
| 328 | 20240805 | 133600 | 2132629245 | 2350 | 2355 | 2360 | 2350 | 3834 |
| 329 | 20240805 | 133500 | 2123614850 | 2355 | 2370 | 2370 | 2355 | 3021 |
| 330 | 20240805 | 133400 | 2116495770 | 2375 | 2375 | 2375 | 2375 | 0 |
| 331 | 20240805 | 133300 | 2116495770 | 2375 | 2365 | 2375 | 2365 | 577 |
| 332 | 20240805 | 133200 | 2115125715 | 2360 | 2360 | 2360 | 2360 | 0 |
| 333 | 20240805 | 133100 | 2115125715 | 2360 | 2370 | 2375 | 2360 | 1810 |
| 334 | 20240805 | 133000 | 2110836400 | 2390 | 2390 | 2390 | 2390 | 1 |
| 335 | 20240805 | 132900 | 2110834010 | 2390 | 2370 | 2390 | 2370 | 8456 |
| 336 | 20240805 | 132800 | 2090783980 | 2355 | 2380 | 2395 | 2355 | 4465 |
| 337 | 20240805 | 132700 | 2080222615 | 2365 | 2365 | 2365 | 2365 | 50 |
| 338 | 20240805 | 132600 | 2080104365 | 2370 | 2385 | 2385 | 2365 | 2069 |
| 339 | 20240805 | 132500 | 2075177255 | 2385 | 2385 | 2385 | 2385 | 2361 |
| 340 | 20240805 | 132400 | 2069546270 | 2385 | 2390 | 2390 | 2385 | 201 |
| 341 | 20240805 | 132300 | 2069066385 | 2395 | 2390 | 2395 | 2390 | 326 |
| 342 | 20240805 | 132200 | 2068287175 | 2390 | 2390 | 2390 | 2385 | 2190 |
| 343 | 20240805 | 132100 | 2063055830 | 2395 | 2400 | 2400 | 2395 | 1410 |
| 344 | 20240805 | 132000 | 2059677880 | 2400 | 2400 | 2400 | 2400 | 111 |
| 345 | 20240805 | 131900 | 2059411480 | 2410 | 2410 | 2410 | 2410 | 0 |
| 346 | 20240805 | 131800 | 2059411480 | 2410 | 2410 | 2410 | 2400 | 6 |
| 347 | 20240805 | 131700 | 2059397035 | 2400 | 2395 | 2410 | 2395 | 11432 |
| 348 | 20240805 | 131600 | 2031954945 | 2395 | 2395 | 2395 | 2395 | 161 |
| 349 | 20240805 | 131500 | 2031569350 | 2400 | 2390 | 2400 | 2390 | 1001 |
| 350 | 20240805 | 131400 | 2029175960 | 2390 | 2385 | 2390 | 2385 | 306 |
| 351 | 20240805 | 131300 | 2028445120 | 2385 | 2385 | 2385 | 2385 | 1 |
| 352 | 20240805 | 131200 | 2028442735 | 2390 | 2400 | 2400 | 2390 | 6002 |
| 353 | 20240805 | 131100 | 2014052935 | 2400 | 2385 | 2400 | 2385 | 1313 |
| 354 | 20240805 | 131000 | 2010919875 | 2385 | 2385 | 2385 | 2385 | 1566 |
| 355 | 20240805 | 130900 | 2007184965 | 2380 | 2365 | 2380 | 2365 | 4016 |
| 356 | 20240805 | 130800 | 1997668405 | 2360 | 2350 | 2360 | 2350 | 533 |
| 357 | 20240805 | 130700 | 1996415670 | 2345 | 2350 | 2350 | 2345 | 401 |
| 358 | 20240805 | 130600 | 1995473700 | 2350 | 2350 | 2350 | 2345 | 220 |
| 359 | 20240805 | 130500 | 1994956760 | 2350 | 2360 | 2360 | 2345 | 2646 |
| 360 | 20240805 | 130400 | 1988748760 | 2345 | 2345 | 2355 | 2345 | 1858 |
| 361 | 20240805 | 130300 | 1984390750 | 2355 | 2340 | 2355 | 2340 | 1931 |
| 362 | 20240805 | 130200 | 1979872195 | 2345 | 2355 | 2355 | 2340 | 197 |
| 363 | 20240805 | 130100 | 1979410410 | 2340 | 2345 | 2345 | 2340 | 766 |
| 364 | 20240805 | 130000 | 1977617960 | 2340 | 2345 | 2345 | 2340 | 100 |
| 365 | 20240805 | 125900 | 1977383900 | 2335 | 2355 | 2355 | 2335 | 10039 |
| 366 | 20240805 | 125800 | 1953834865 | 2355 | 2360 | 2360 | 2355 | 139 |
| 367 | 20240805 | 125700 | 1953507470 | 2360 | 2360 | 2360 | 2360 | 144 |
| 368 | 20240805 | 125600 | 1953167630 | 2355 | 2365 | 2365 | 2355 | 391 |
| 369 | 20240805 | 125500 | 1952246595 | 2370 | 2370 | 2370 | 2370 | 0 |
| 370 | 20240805 | 125400 | 1952246595 | 2370 | 2370 | 2370 | 2355 | 84 |
| 371 | 20240805 | 125300 | 1952048265 | 2370 | 2370 | 2370 | 2370 | 1 |
| 372 | 20240805 | 125200 | 1952045895 | 2370 | 2370 | 2370 | 2370 | 0 |
| 373 | 20240805 | 125100 | 1952045895 | 2370 | 2355 | 2370 | 2355 | 30 |
| 374 | 20240805 | 125000 | 1951974945 | 2350 | 2355 | 2355 | 2350 | 572 |
| 375 | 20240805 | 124900 | 1950628035 | 2355 | 2355 | 2355 | 2355 | 2301 |
| 376 | 20240805 | 124800 | 1945209180 | 2355 | 2355 | 2360 | 2355 | 5806 |
| 377 | 20240805 | 124700 | 1931512985 | 2345 | 2360 | 2360 | 2340 | 6869 |
| 378 | 20240805 | 124600 | 1915418270 | 2350 | 2355 | 2365 | 2350 | 1252 |
| 379 | 20240805 | 124500 | 1912469535 | 2350 | 2360 | 2360 | 2350 | 4056 |
| 380 | 20240805 | 124400 | 1902906885 | 2370 | 2370 | 2370 | 2370 | 0 |
| 381 | 20240805 | 124300 | 1902906885 | 2370 | 2370 | 2370 | 2370 | 1201 |
| 382 | 20240805 | 124200 | 1900060515 | 2355 | 2360 | 2360 | 2355 | 4002 |
| 383 | 20240805 | 124100 | 1890615800 | 2360 | 2360 | 2360 | 2360 | 100 |
| 384 | 20240805 | 124000 | 1890379800 | 2360 | 2370 | 2370 | 2360 | 824 |
| 385 | 20240805 | 123900 | 1888430380 | 2370 | 2370 | 2370 | 2370 | 1 |
| 386 | 20240805 | 123800 | 1888428010 | 2380 | 2380 | 2380 | 2380 | 0 |
| 387 | 20240805 | 123700 | 1888428010 | 2380 | 2370 | 2380 | 2370 | 11 |
| 388 | 20240805 | 123600 | 1888401930 | 2375 | 2370 | 2380 | 2370 | 81 |
| 389 | 20240805 | 123500 | 1888209360 | 2375 | 2385 | 2385 | 2370 | 46 |
| 390 | 20240805 | 123400 | 1888099965 | 2385 | 2380 | 2385 | 2370 | 1284 |
| 391 | 20240805 | 123300 | 1885043685 | 2380 | 2385 | 2385 | 2380 | 601 |
| 392 | 20240805 | 123200 | 1883613055 | 2385 | 2365 | 2385 | 2365 | 1304 |
| 393 | 20240805 | 123100 | 1880512995 | 2375 | 2370 | 2375 | 2370 | 821 |
| 394 | 20240805 | 123000 | 1878564125 | 2370 | 2370 | 2370 | 2370 | 725 |
| 395 | 20240805 | 122900 | 1876845875 | 2375 | 2375 | 2375 | 2375 | 501 |
| 396 | 20240805 | 122800 | 1875656000 | 2375 | 2375 | 2375 | 2375 | 355 |
| 397 | 20240805 | 122700 | 1874812875 | 2375 | 2375 | 2375 | 2375 | 275 |
| 398 | 20240805 | 122600 | 1874159750 | 2360 | 2360 | 2360 | 2360 | 0 |
| 399 | 20240805 | 122500 | 1874159750 | 2360 | 2370 | 2370 | 2350 | 6499 |
| 400 | 20240805 | 122400 | 1858842255 | 2355 | 2360 | 2365 | 2355 | 2328 |
| 401 | 20240805 | 122300 | 1853348360 | 2360 | 2370 | 2370 | 2360 | 1210 |
| 402 | 20240805 | 122200 | 1850489500 | 2375 | 2375 | 2375 | 2375 | 150 |
| 403 | 20240805 | 122100 | 1850133250 | 2370 | 2370 | 2380 | 2345 | 13315 |
| 404 | 20240805 | 122000 | 1818800890 | 2370 | 2370 | 2370 | 2370 | 209 |
| 405 | 20240805 | 121900 | 1818305560 | 2365 | 2365 | 2365 | 2365 | 1500 |
| 406 | 20240805 | 121800 | 1814758060 | 2370 | 2370 | 2370 | 2365 | 8 |
| 407 | 20240805 | 121700 | 1814739110 | 2370 | 2360 | 2370 | 2360 | 1845 |
| 408 | 20240805 | 121600 | 1810384460 | 2370 | 2375 | 2380 | 2370 | 1741 |
| 409 | 20240805 | 121500 | 1806242000 | 2370 | 2370 | 2370 | 2370 | 1501 |
| 410 | 20240805 | 121400 | 1802684630 | 2370 | 2365 | 2370 | 2355 | 2422 |
| 411 | 20240805 | 121300 | 1796968635 | 2365 | 2360 | 2365 | 2350 | 7445 |
| 412 | 20240805 | 121200 | 1779422985 | 2355 | 2365 | 2370 | 2355 | 2714 |
| 413 | 20240805 | 121100 | 1773013860 | 2365 | 2375 | 2375 | 2355 | 3493 |
| 414 | 20240805 | 121000 | 1764765270 | 2380 | 2380 | 2380 | 2380 | 2 |
| 415 | 20240805 | 120900 | 1764760510 | 2375 | 2380 | 2380 | 2375 | 25 |
| 416 | 20240805 | 120800 | 1764701070 | 2380 | 2355 | 2385 | 2355 | 4459 |
| 417 | 20240805 | 120700 | 1754198920 | 2365 | 2365 | 2365 | 2360 | 11815 |
| 418 | 20240805 | 120600 | 1726310625 | 2365 | 2380 | 2380 | 2365 | 7885 |
| 419 | 20240805 | 120500 | 1707597510 | 2390 | 2395 | 2395 | 2380 | 3174 |
| 420 | 20240805 | 120400 | 1700026165 | 2405 | 2395 | 2405 | 2395 | 202 |
| 421 | 20240805 | 120300 | 1699542365 | 2400 | 2400 | 2400 | 2400 | 502 |
| 422 | 20240805 | 120200 | 1698337565 | 2390 | 2390 | 2390 | 2385 | 1991 |
| 423 | 20240805 | 120100 | 1693579680 | 2395 | 2395 | 2395 | 2395 | 58 |
| 424 | 20240805 | 120000 | 1693440770 | 2390 | 2390 | 2390 | 2390 | 1000 |
| 425 | 20240805 | 115900 | 1691050770 | 2395 | 2390 | 2395 | 2390 | 373 |
| 426 | 20240805 | 115800 | 1690157635 | 2395 | 2395 | 2395 | 2395 | 168 |
| 427 | 20240805 | 115700 | 1689755275 | 2395 | 2395 | 2395 | 2395 | 58 |
| 428 | 20240805 | 115600 | 1689616365 | 2395 | 2395 | 2395 | 2395 | 20 |
| 429 | 20240805 | 115500 | 1689568465 | 2395 | 2395 | 2395 | 2395 | 51 |
| 430 | 20240805 | 115400 | 1689446320 | 2405 | 2405 | 2405 | 2405 | 110 |
| 431 | 20240805 | 115300 | 1689181770 | 2395 | 2390 | 2405 | 2390 | 703 |
| 432 | 20240805 | 115200 | 1687498265 | 2390 | 2390 | 2390 | 2390 | 978 |
| 433 | 20240805 | 115100 | 1685160845 | 2380 | 2385 | 2400 | 2380 | 563 |
| 434 | 20240805 | 115000 | 1683820855 | 2395 | 2385 | 2395 | 2385 | 1734 |
| 435 | 20240805 | 114900 | 1679672745 | 2385 | 2385 | 2385 | 2380 | 1301 |
| 436 | 20240805 | 114800 | 1676574205 | 2415 | 2390 | 2425 | 2380 | 3441 |
| 437 | 20240805 | 114700 | 1668356145 | 2385 | 2390 | 2390 | 2385 | 682 |
| 438 | 20240805 | 114600 | 1666726825 | 2385 | 2390 | 2395 | 2385 | 11247 |
| 439 | 20240805 | 114500 | 1639902570 | 2415 | 2400 | 2430 | 2385 | 2147 |
| 440 | 20240805 | 114400 | 1634745625 | 2400 | 2400 | 2400 | 2400 | 12 |
| 441 | 20240805 | 114300 | 1634716825 | 2390 | 2395 | 2395 | 2390 | 3464 |
| 442 | 20240805 | 114200 | 1626432365 | 2390 | 2395 | 2395 | 2390 | 2616 |
| 443 | 20240805 | 114100 | 1620174450 | 2395 | 2405 | 2410 | 2395 | 2851 |
| 444 | 20240805 | 114000 | 1613330070 | 2410 | 2405 | 2435 | 2405 | 506 |
| 445 | 20240805 | 113900 | 1612111550 | 2410 | 2415 | 2415 | 2410 | 691 |
| 446 | 20240805 | 113800 | 1610446025 | 2415 | 2410 | 2415 | 2410 | 210 |
| 447 | 20240805 | 113700 | 1609939875 | 2410 | 2440 | 2440 | 2410 | 4512 |
| 448 | 20240805 | 113600 | 1599013865 | 2440 | 2440 | 2440 | 2440 | 0 |
| 449 | 20240805 | 113500 | 1599013865 | 2440 | 2440 | 2440 | 2440 | 2 |
| 450 | 20240805 | 113400 | 1599008985 | 2430 | 2430 | 2430 | 2430 | 550 |
| 451 | 20240805 | 113300 | 1597672485 | 2435 | 2430 | 2435 | 2425 | 34 |
| 452 | 20240805 | 113200 | 1597590015 | 2440 | 2440 | 2440 | 2440 | 454 |
| 453 | 20240805 | 113100 | 1596482255 | 2440 | 2440 | 2440 | 2440 | 1 |
| 454 | 20240805 | 113000 | 1596479815 | 2425 | 2425 | 2425 | 2420 | 3249 |
| 455 | 20240805 | 112900 | 1588610120 | 2430 | 2435 | 2435 | 2430 | 470 |
| 456 | 20240805 | 112800 | 1587465910 | 2440 | 2440 | 2440 | 2440 | 89 |
| 457 | 20240805 | 112700 | 1587248750 | 2440 | 2440 | 2450 | 2440 | 1213 |
| 458 | 20240805 | 112600 | 1584285490 | 2440 | 2435 | 2445 | 2435 | 670 |
| 459 | 20240805 | 112500 | 1582651340 | 2425 | 2425 | 2425 | 2425 | 500 |
| 460 | 20240805 | 112400 | 1581438840 | 2425 | 2425 | 2425 | 2425 | 2454 |
| 461 | 20240805 | 112300 | 1575487890 | 2415 | 2405 | 2420 | 2405 | 2064 |
| 462 | 20240805 | 112200 | 1570512620 | 2405 | 2405 | 2405 | 2405 | 17 |
| 463 | 20240805 | 112100 | 1570471735 | 2405 | 2405 | 2420 | 2405 | 9023 |
| 464 | 20240805 | 112000 | 1548762550 | 2400 | 2410 | 2410 | 2400 | 3784 |
| 465 | 20240805 | 111900 | 1539660815 | 2415 | 2410 | 2415 | 2410 | 50 |
| 466 | 20240805 | 111800 | 1539540265 | 2410 | 2410 | 2410 | 2410 | 0 |
| 467 | 20240805 | 111700 | 1539540265 | 2410 | 2420 | 2420 | 2410 | 1775 |
| 468 | 20240805 | 111600 | 1535253390 | 2415 | 2420 | 2420 | 2415 | 2754 |
| 469 | 20240805 | 111500 | 1528596880 | 2420 | 2410 | 2420 | 2410 | 840 |
| 470 | 20240805 | 111400 | 1526564185 | 2410 | 2410 | 2410 | 2410 | 96 |
| 471 | 20240805 | 111300 | 1526332825 | 2405 | 2415 | 2420 | 2405 | 2520 |
| 472 | 20240805 | 111200 | 1520256800 | 2425 | 2425 | 2425 | 2425 | 14 |
| 473 | 20240805 | 111100 | 1520222850 | 2425 | 2410 | 2425 | 2410 | 201 |
| 474 | 20240805 | 111000 | 1519738425 | 2405 | 2425 | 2425 | 2400 | 15837 |
| 475 | 20240805 | 110900 | 1481685115 | 2415 | 2415 | 2415 | 2410 | 293 |
| 476 | 20240805 | 110800 | 1480977525 | 2415 | 2415 | 2415 | 2415 | 634 |
| 477 | 20240805 | 110700 | 1479446415 | 2415 | 2430 | 2430 | 2415 | 3245 |
| 478 | 20240805 | 110600 | 1471598620 | 2430 | 2430 | 2430 | 2430 | 1758 |
| 479 | 20240805 | 110500 | 1467326680 | 2430 | 2435 | 2435 | 2430 | 4334 |
| 480 | 20240805 | 110400 | 1456775060 | 2435 | 2440 | 2450 | 2435 | 2332 |
| 481 | 20240805 | 110300 | 1451081435 | 2450 | 2450 | 2450 | 2450 | 0 |
| 482 | 20240805 | 110200 | 1451081435 | 2450 | 2435 | 2450 | 2435 | 99 |
| 483 | 20240805 | 110100 | 1450840355 | 2435 | 2450 | 2450 | 2435 | 501 |
| 484 | 20240805 | 110000 | 1449620365 | 2445 | 2450 | 2450 | 2445 | 2 |
| 485 | 20240805 | 105900 | 1449615470 | 2450 | 2450 | 2450 | 2450 | 196 |
| 486 | 20240805 | 105800 | 1449135270 | 2450 | 2455 | 2455 | 2450 | 16 |
| 487 | 20240805 | 105700 | 1449095995 | 2455 | 2450 | 2460 | 2450 | 2768 |
| 488 | 20240805 | 105600 | 1442306550 | 2445 | 2435 | 2445 | 2435 | 2852 |
| 489 | 20240805 | 105500 | 1435342665 | 2435 | 2425 | 2435 | 2425 | 710 |
| 490 | 20240805 | 105400 | 1433620905 | 2430 | 2425 | 2430 | 2420 | 2773 |
| 491 | 20240805 | 105300 | 1426903440 | 2425 | 2435 | 2435 | 2425 | 1037 |
| 492 | 20240805 | 105200 | 1424383325 | 2440 | 2450 | 2450 | 2440 | 232 |
| 493 | 20240805 | 105100 | 1423817125 | 2450 | 2440 | 2450 | 2440 | 1865 |
| 494 | 20240805 | 105000 | 1419265805 | 2440 | 2435 | 2440 | 2435 | 2018 |
| 495 | 20240805 | 104900 | 1414347855 | 2440 | 2450 | 2450 | 2440 | 263 |
| 496 | 20240805 | 104800 | 1413705045 | 2455 | 2450 | 2455 | 2450 | 2 |
| 497 | 20240805 | 104700 | 1413700140 | 2435 | 2440 | 2440 | 2435 | 296 |
| 498 | 20240805 | 104600 | 1412979200 | 2440 | 2440 | 2440 | 2440 | 133 |
| 499 | 20240805 | 104500 | 1412654680 | 2435 | 2435 | 2435 | 2435 | 1 |
| 500 | 20240805 | 104400 | 1412652245 | 2440 | 2455 | 2455 | 2440 | 12086 |
| 501 | 20240805 | 104300 | 1383043430 | 2450 | 2455 | 2460 | 2450 | 3217 |
| 502 | 20240805 | 104200 | 1375145445 | 2455 | 2450 | 2455 | 2450 | 1231 |
| 503 | 20240805 | 104100 | 1372126845 | 2450 | 2450 | 2455 | 2450 | 3801 |
| 504 | 20240805 | 104000 | 1362813770 | 2445 | 2425 | 2450 | 2425 | 1751 |
| 505 | 20240805 | 103900 | 1358537785 | 2425 | 2425 | 2440 | 2425 | 2504 |
| 506 | 20240805 | 103800 | 1352461810 | 2425 | 2415 | 2425 | 2415 | 51 |
| 507 | 20240805 | 103700 | 1352338435 | 2420 | 2410 | 2420 | 2410 | 746 |
| 508 | 20240805 | 103600 | 1350539575 | 2420 | 2420 | 2420 | 2410 | 230 |
| 509 | 20240805 | 103500 | 1349983635 | 2420 | 2410 | 2420 | 2410 | 1205 |
| 510 | 20240805 | 103400 | 1347077825 | 2410 | 2410 | 2410 | 2410 | 1 |
| 511 | 20240805 | 103300 | 1347075415 | 2410 | 2420 | 2440 | 2410 | 1519 |
| 512 | 20240805 | 103200 | 1343399535 | 2420 | 2405 | 2420 | 2405 | 2872 |
| 513 | 20240805 | 103100 | 1336469985 | 2405 | 2410 | 2415 | 2405 | 7025 |
| 514 | 20240805 | 103000 | 1319559915 | 2410 | 2420 | 2420 | 2385 | 16075 |
| 515 | 20240805 | 102900 | 1280989545 | 2420 | 2425 | 2425 | 2415 | 4017 |
| 516 | 20240805 | 102800 | 1271270925 | 2420 | 2430 | 2435 | 2420 | 14815 |
| 517 | 20240805 | 102700 | 1235349930 | 2435 | 2435 | 2455 | 2430 | 3302 |
| 518 | 20240805 | 102600 | 1227304225 | 2440 | 2455 | 2465 | 2440 | 5463 |
| 519 | 20240805 | 102500 | 1213917660 | 2465 | 2465 | 2465 | 2450 | 1757 |
| 520 | 20240805 | 102400 | 1209611400 | 2460 | 2465 | 2465 | 2460 | 1814 |
| 521 | 20240805 | 102300 | 1205148120 | 2465 | 2460 | 2470 | 2460 | 2830 |
| 522 | 20240805 | 102200 | 1198162950 | 2460 | 2470 | 2470 | 2460 | 317 |
| 523 | 20240805 | 102100 | 1197381130 | 2460 | 2455 | 2470 | 2455 | 138 |
| 524 | 20240805 | 102000 | 1197040830 | 2465 | 2465 | 2465 | 2465 | 10 |
| 525 | 20240805 | 101900 | 1197016180 | 2455 | 2470 | 2470 | 2455 | 2917 |
| 526 | 20240805 | 101800 | 1189843660 | 2470 | 2460 | 2470 | 2450 | 2398 |
| 527 | 20240805 | 101700 | 1183964655 | 2450 | 2440 | 2450 | 2435 | 3718 |
| 528 | 20240805 | 101600 | 1174901205 | 2460 | 2430 | 2460 | 2430 | 549 |
| 529 | 20240805 | 101500 | 1173561485 | 2430 | 2430 | 2460 | 2430 | 4090 |
| 530 | 20240805 | 101400 | 1163613790 | 2430 | 2455 | 2455 | 2430 | 13738 |
| 531 | 20240805 | 101300 | 1130047485 | 2455 | 2475 | 2475 | 2455 | 1878 |
| 532 | 20240805 | 101200 | 1125418360 | 2475 | 2470 | 2475 | 2470 | 1150 |
| 533 | 20240805 | 101100 | 1122573860 | 2475 | 2470 | 2475 | 2460 | 2862 |
| 534 | 20240805 | 101000 | 1115517380 | 2480 | 2475 | 2480 | 2470 | 5211 |
| 535 | 20240805 | 100900 | 1102638520 | 2475 | 2485 | 2495 | 2475 | 2186 |
| 536 | 20240805 | 100800 | 1097221145 | 2495 | 2490 | 2495 | 2485 | 1711 |
| 537 | 20240805 | 100700 | 1092968825 | 2500 | 2485 | 2500 | 2480 | 2106 |
| 538 | 20240805 | 100600 | 1087737100 | 2485 | 2490 | 2490 | 2485 | 802 |
| 539 | 20240805 | 100500 | 1085740125 | 2490 | 2500 | 2500 | 2490 | 3797 |
| 540 | 20240805 | 100400 | 1076277525 | 2495 | 2500 | 2500 | 2495 | 1554 |
| 541 | 20240805 | 100300 | 1072394055 | 2505 | 2490 | 2505 | 2490 | 39 |
| 542 | 20240805 | 100200 | 1072296930 | 2495 | 2520 | 2525 | 2495 | 3934 |
| 543 | 20240805 | 100100 | 1062448670 | 2510 | 2520 | 2525 | 2510 | 3776 |
| 544 | 20240805 | 100000 | 1052924810 | 2525 | 2515 | 2525 | 2510 | 9992 |
| 545 | 20240805 | 095900 | 1027758270 | 2515 | 2505 | 2525 | 2505 | 3762 |
| 546 | 20240805 | 095800 | 1018294475 | 2505 | 2490 | 2535 | 2490 | 11973 |
| 547 | 20240805 | 095700 | 988210375 | 2490 | 2490 | 2490 | 2490 | 209 |
| 548 | 20240805 | 095600 | 987689965 | 2490 | 2490 | 2490 | 2480 | 1058 |
| 549 | 20240805 | 095500 | 985061945 | 2485 | 2485 | 2485 | 2485 | 1668 |
| 550 | 20240805 | 095400 | 980916965 | 2485 | 2485 | 2500 | 2485 | 2657 |
| 551 | 20240805 | 095300 | 974301275 | 2480 | 2495 | 2495 | 2470 | 2796 |
| 552 | 20240805 | 095200 | 967378385 | 2500 | 2485 | 2500 | 2480 | 3836 |
| 553 | 20240805 | 095100 | 957847670 | 2485 | 2490 | 2495 | 2485 | 243 |
| 554 | 20240805 | 095000 | 957243605 | 2485 | 2485 | 2485 | 2485 | 6 |
| 555 | 20240805 | 094900 | 957228695 | 2485 | 2510 | 2510 | 2485 | 3156 |
| 556 | 20240805 | 094800 | 949357445 | 2510 | 2505 | 2515 | 2495 | 5488 |
| 557 | 20240805 | 094700 | 935631905 | 2505 | 2505 | 2515 | 2505 | 2680 |
| 558 | 20240805 | 094600 | 928905640 | 2505 | 2500 | 2510 | 2495 | 6775 |
| 559 | 20240805 | 094500 | 911929195 | 2500 | 2495 | 2510 | 2495 | 5804 |
| 560 | 20240805 | 094400 | 897425060 | 2495 | 2510 | 2510 | 2495 | 7742 |
| 561 | 20240805 | 094300 | 878034250 | 2510 | 2475 | 2510 | 2475 | 5132 |
| 562 | 20240805 | 094200 | 865254185 | 2475 | 2475 | 2475 | 2475 | 4018 |
| 563 | 20240805 | 094100 | 855309635 | 2475 | 2485 | 2485 | 2475 | 507 |
| 564 | 20240805 | 094000 | 854054790 | 2485 | 2475 | 2485 | 2475 | 629 |
| 565 | 20240805 | 093900 | 852494735 | 2475 | 2480 | 2480 | 2475 | 301 |
| 566 | 20240805 | 093800 | 851749615 | 2490 | 2490 | 2490 | 2480 | 724 |
| 567 | 20240805 | 093700 | 849951945 | 2490 | 2480 | 2490 | 2480 | 1091 |
| 568 | 20240805 | 093600 | 847241265 | 2490 | 2485 | 2490 | 2480 | 851 |
| 569 | 20240805 | 093500 | 845126000 | 2485 | 2485 | 2495 | 2485 | 401 |
| 570 | 20240805 | 093400 | 844129470 | 2495 | 2485 | 2495 | 2485 | 121 |
| 571 | 20240805 | 093300 | 843827760 | 2485 | 2485 | 2495 | 2480 | 910 |
| 572 | 20240805 | 093200 | 841569910 | 2495 | 2485 | 2495 | 2485 | 354 |
| 573 | 20240805 | 093100 | 840690145 | 2485 | 2490 | 2495 | 2485 | 1079 |
| 574 | 20240805 | 093000 | 838008230 | 2500 | 2500 | 2500 | 2485 | 1177 |
| 575 | 20240805 | 092900 | 835080730 | 2500 | 2485 | 2500 | 2485 | 4355 |
| 576 | 20240805 | 092800 | 824237420 | 2485 | 2490 | 2490 | 2480 | 1344 |
| 577 | 20240805 | 092700 | 820897880 | 2495 | 2485 | 2500 | 2485 | 371 |
| 578 | 20240805 | 092600 | 819975680 | 2500 | 2475 | 2500 | 2475 | 1132 |
| 579 | 20240805 | 092500 | 817151005 | 2495 | 2470 | 2495 | 2460 | 4018 |
| 580 | 20240805 | 092400 | 807240175 | 2475 | 2500 | 2500 | 2470 | 13775 |
| 581 | 20240805 | 092300 | 773096905 | 2500 | 2500 | 2505 | 2495 | 1911 |
| 582 | 20240805 | 092200 | 768325590 | 2500 | 2510 | 2510 | 2495 | 10034 |
| 583 | 20240805 | 092100 | 743236505 | 2510 | 2525 | 2535 | 2510 | 14620 |
| 584 | 20240805 | 092000 | 706356710 | 2530 | 2515 | 2545 | 2515 | 17937 |
| 585 | 20240805 | 091900 | 660974625 | 2525 | 2500 | 2550 | 2485 | 53157 |
| 586 | 20240805 | 091800 | 526776850 | 2500 | 2510 | 2510 | 2495 | 4101 |
| 587 | 20240805 | 091700 | 516520300 | 2505 | 2515 | 2520 | 2505 | 13688 |
| 588 | 20240805 | 091600 | 482163690 | 2515 | 2515 | 2525 | 2510 | 1695 |
| 589 | 20240805 | 091500 | 477892780 | 2515 | 2515 | 2520 | 2505 | 5826 |
| 590 | 20240805 | 091400 | 463258615 | 2505 | 2510 | 2520 | 2495 | 5451 |
| 591 | 20240805 | 091300 | 449603145 | 2495 | 2495 | 2515 | 2490 | 4341 |
| 592 | 20240805 | 091200 | 438748685 | 2495 | 2515 | 2520 | 2480 | 33299 |
| 593 | 20240805 | 091100 | 355440700 | 2515 | 2480 | 2515 | 2470 | 17940 |
| 594 | 20240805 | 091000 | 310617975 | 2475 | 2455 | 2485 | 2450 | 10178 |
| 595 | 20240805 | 090900 | 285445005 | 2455 | 2440 | 2455 | 2440 | 10330 |
| 596 | 20240805 | 090800 | 260137965 | 2440 | 2410 | 2450 | 2405 | 7842 |
| 597 | 20240805 | 090700 | 241110695 | 2405 | 2410 | 2410 | 2400 | 11411 |
| 598 | 20240805 | 090600 | 213657355 | 2410 | 2415 | 2425 | 2410 | 8899 |
| 599 | 20240805 | 090500 | 192130480 | 2410 | 2410 | 2420 | 2405 | 8204 |
| 600 | 20240805 | 090400 | 172387990 | 2420 | 2405 | 2430 | 2405 | 3138 |
| 601 | 20240805 | 090300 | 164833365 | 2405 | 2400 | 2430 | 2400 | 14021 |
| 602 | 20240805 | 090200 | 131061230 | 2410 | 2400 | 2410 | 2385 | 13977 |
| 603 | 20240805 | 090100 | 97547190 | 2400 | 2440 | 2450 | 2400 | 12773 |
| 604 | 20240805 | 090000 | 66685835 | 2430 | 2445 | 2460 | 2430 | 27306 |