28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 183500 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 18014 |
| 3 | 20240805 | 183400 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 4 | 20240805 | 183300 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 5 | 20240805 | 183200 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 6 | 20240805 | 183100 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 7 | 20240805 | 183000 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 8 | 20240805 | 182900 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 9 | 20240805 | 182800 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 10 | 20240805 | 182700 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 11 | 20240805 | 182600 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 12 | 20240805 | 182500 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 13 | 20240805 | 182400 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 14 | 20240805 | 182300 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 15 | 20240805 | 182200 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 16 | 20240805 | 182100 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 17 | 20240805 | 182000 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 18 | 20240805 | 181900 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 19 | 20240805 | 181800 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 20 | 20240805 | 181700 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 21 | 20240805 | 181600 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 22 | 20240805 | 181500 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 23 | 20240805 | 181400 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 24 | 20240805 | 181300 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 25 | 20240805 | 181200 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 26 | 20240805 | 181100 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 27 | 20240805 | 181000 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 28 | 20240805 | 180900 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 29 | 20240805 | 180800 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 30 | 20240805 | 180700 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 31 | 20240805 | 180600 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 32 | 20240805 | 180500 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 18014 |
| 33 | 20240805 | 180400 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 34 | 20240805 | 180300 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 35 | 20240805 | 180200 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 36 | 20240805 | 180100 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 37 | 20240805 | 180000 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 38 | 20240805 | 175900 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 39 | 20240805 | 175800 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 40 | 20240805 | 175700 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 41 | 20240805 | 175600 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 42 | 20240805 | 175500 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 43 | 20240805 | 175400 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 44 | 20240805 | 175300 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 45 | 20240805 | 175200 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 46 | 20240805 | 175100 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 47 | 20240805 | 175000 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 48 | 20240805 | 174900 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 49 | 20240805 | 174800 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 50 | 20240805 | 174700 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 51 | 20240805 | 174600 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 52 | 20240805 | 174500 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 53 | 20240805 | 174400 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 54 | 20240805 | 174300 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 55 | 20240805 | 174200 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 56 | 20240805 | 174100 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 57 | 20240805 | 174000 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 58 | 20240805 | 173900 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 59 | 20240805 | 173800 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 60 | 20240805 | 173700 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 61 | 20240805 | 173600 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 62 | 20240805 | 173500 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 18014 |
| 63 | 20240805 | 173400 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 64 | 20240805 | 173300 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 65 | 20240805 | 173200 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 66 | 20240805 | 173100 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 67 | 20240805 | 173000 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 68 | 20240805 | 172900 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 69 | 20240805 | 172800 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 70 | 20240805 | 172700 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 71 | 20240805 | 172600 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 72 | 20240805 | 172500 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 73 | 20240805 | 172400 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 74 | 20240805 | 172300 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 75 | 20240805 | 172200 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 76 | 20240805 | 172100 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 77 | 20240805 | 172000 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 78 | 20240805 | 171900 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 79 | 20240805 | 171800 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 80 | 20240805 | 171700 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 81 | 20240805 | 171600 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 82 | 20240805 | 171500 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 83 | 20240805 | 171400 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 84 | 20240805 | 171300 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 85 | 20240805 | 171200 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 86 | 20240805 | 171100 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 87 | 20240805 | 171000 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 88 | 20240805 | 170900 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 89 | 20240805 | 170800 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 90 | 20240805 | 170700 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 91 | 20240805 | 170600 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 92 | 20240805 | 170500 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 18014 |
| 93 | 20240805 | 170400 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 94 | 20240805 | 170300 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 95 | 20240805 | 170200 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 96 | 20240805 | 170100 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 97 | 20240805 | 170000 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 98 | 20240805 | 165900 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 99 | 20240805 | 165800 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 100 | 20240805 | 165700 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 101 | 20240805 | 165600 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 102 | 20240805 | 165500 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 103 | 20240805 | 165400 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 104 | 20240805 | 165300 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 105 | 20240805 | 165200 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 106 | 20240805 | 165100 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 107 | 20240805 | 165000 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 108 | 20240805 | 164900 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 109 | 20240805 | 164800 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 110 | 20240805 | 164700 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 111 | 20240805 | 164600 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 112 | 20240805 | 164500 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 113 | 20240805 | 164400 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 114 | 20240805 | 164300 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 115 | 20240805 | 164200 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 116 | 20240805 | 164100 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 117 | 20240805 | 164000 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 118 | 20240805 | 163900 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 119 | 20240805 | 163800 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 120 | 20240805 | 163700 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 121 | 20240805 | 163600 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 122 | 20240805 | 163500 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 18014 |
| 123 | 20240805 | 163400 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 124 | 20240805 | 163300 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 125 | 20240805 | 163200 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 126 | 20240805 | 163100 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 127 | 20240805 | 163000 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 128 | 20240805 | 162900 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 129 | 20240805 | 162800 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 130 | 20240805 | 162700 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 131 | 20240805 | 162600 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 132 | 20240805 | 162500 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 133 | 20240805 | 162400 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 134 | 20240805 | 162300 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 135 | 20240805 | 162200 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 136 | 20240805 | 162100 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 137 | 20240805 | 162000 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 138 | 20240805 | 161900 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 139 | 20240805 | 161800 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 140 | 20240805 | 161700 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 141 | 20240805 | 161600 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 142 | 20240805 | 161500 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 143 | 20240805 | 161400 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 144 | 20240805 | 161300 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 145 | 20240805 | 161200 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 146 | 20240805 | 161100 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 147 | 20240805 | 161000 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 148 | 20240805 | 160900 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 149 | 20240805 | 160800 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 150 | 20240805 | 160700 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 151 | 20240805 | 160600 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 152 | 20240805 | 160500 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 18014 |
| 153 | 20240805 | 160400 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 154 | 20240805 | 160300 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 155 | 20240805 | 160200 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 156 | 20240805 | 160100 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 157 | 20240805 | 160000 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 158 | 20240805 | 155900 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 159 | 20240805 | 155800 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 160 | 20240805 | 155700 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 161 | 20240805 | 155600 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 162 | 20240805 | 155500 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 163 | 20240805 | 155400 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 164 | 20240805 | 155300 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 165 | 20240805 | 155200 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 166 | 20240805 | 155100 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 167 | 20240805 | 155000 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 168 | 20240805 | 154900 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 169 | 20240805 | 154800 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 170 | 20240805 | 154700 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 171 | 20240805 | 154600 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 172 | 20240805 | 154500 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 173 | 20240805 | 154400 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 174 | 20240805 | 154300 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 175 | 20240805 | 154200 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 176 | 20240805 | 154100 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 177 | 20240805 | 154000 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 178 | 20240805 | 153900 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 179 | 20240805 | 153800 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 180 | 20240805 | 153700 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 181 | 20240805 | 153600 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 182 | 20240805 | 153500 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 18014 |
| 183 | 20240805 | 153400 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 184 | 20240805 | 153300 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 185 | 20240805 | 153200 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 186 | 20240805 | 153100 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 187 | 20240805 | 153000 | 3248117965 | 2230 | 2230 | 2230 | 2230 | 18014 |
| 188 | 20240805 | 152900 | 3207946745 | 2215 | 2215 | 2215 | 2215 | 0 |
| 189 | 20240805 | 152800 | 3207946745 | 2215 | 2215 | 2215 | 2215 | 0 |
| 190 | 20240805 | 152700 | 3207946745 | 2215 | 2215 | 2215 | 2215 | 0 |
| 191 | 20240805 | 152600 | 3207946745 | 2215 | 2215 | 2215 | 2215 | 0 |
| 192 | 20240805 | 152500 | 3207946745 | 2215 | 2215 | 2215 | 2215 | 0 |
| 193 | 20240805 | 152400 | 3207946745 | 2215 | 2215 | 2215 | 2215 | 0 |
| 194 | 20240805 | 152300 | 3207946745 | 2215 | 2215 | 2215 | 2215 | 0 |
| 195 | 20240805 | 152200 | 3207946745 | 2215 | 2215 | 2215 | 2215 | 0 |
| 196 | 20240805 | 152100 | 3207946745 | 2215 | 2215 | 2215 | 2215 | 0 |
| 197 | 20240805 | 152000 | 3207946745 | 2215 | 2215 | 2215 | 2215 | 0 |
| 198 | 20240805 | 151900 | 3207946745 | 2215 | 2230 | 2245 | 2215 | 5347 |
| 199 | 20240805 | 151800 | 3196013340 | 2230 | 2220 | 2230 | 2220 | 2945 |
| 200 | 20240805 | 151700 | 3189473565 | 2225 | 2220 | 2230 | 2215 | 217 |
| 201 | 20240805 | 151600 | 3188990890 | 2230 | 2200 | 2230 | 2200 | 18782 |
| 202 | 20240805 | 151500 | 3147361650 | 2200 | 2210 | 2210 | 2200 | 1359 |
| 203 | 20240805 | 151400 | 3144369800 | 2200 | 2200 | 2205 | 2195 | 12340 |
| 204 | 20240805 | 151300 | 3117210350 | 2205 | 2200 | 2205 | 2195 | 7101 |
| 205 | 20240805 | 151200 | 3101585035 | 2200 | 2205 | 2205 | 2200 | 3328 |
| 206 | 20240805 | 151100 | 3094253445 | 2200 | 2200 | 2210 | 2200 | 4650 |
| 207 | 20240805 | 151000 | 3084013445 | 2195 | 2195 | 2195 | 2195 | 807 |
| 208 | 20240805 | 150900 | 3082242080 | 2195 | 2185 | 2200 | 2185 | 12572 |
| 209 | 20240805 | 150800 | 3054650790 | 2190 | 2190 | 2200 | 2190 | 5043 |
| 210 | 20240805 | 150700 | 3043606510 | 2190 | 2190 | 2190 | 2190 | 2640 |
| 211 | 20240805 | 150600 | 3037824910 | 2210 | 2200 | 2215 | 2160 | 12055 |
| 212 | 20240805 | 150500 | 3011522055 | 2200 | 2220 | 2220 | 2200 | 9485 |
| 213 | 20240805 | 150400 | 2990602625 | 2220 | 2220 | 2225 | 2220 | 2948 |
| 214 | 20240805 | 150300 | 2984058055 | 2220 | 2210 | 2225 | 2210 | 19862 |
| 215 | 20240805 | 150200 | 2940091045 | 2215 | 2220 | 2225 | 2210 | 15995 |
| 216 | 20240805 | 150100 | 2904635570 | 2220 | 2210 | 2220 | 2210 | 17627 |
| 217 | 20240805 | 150000 | 2865612485 | 2210 | 2215 | 2215 | 2210 | 4202 |
| 218 | 20240805 | 145900 | 2856325355 | 2215 | 2205 | 2215 | 2180 | 16555 |
| 219 | 20240805 | 145800 | 2819954185 | 2200 | 2200 | 2200 | 2180 | 3356 |
| 220 | 20240805 | 145700 | 2812602315 | 2190 | 2175 | 2190 | 2170 | 8566 |
| 221 | 20240805 | 145600 | 2793926095 | 2165 | 2175 | 2175 | 2160 | 23095 |
| 222 | 20240805 | 145500 | 2744001575 | 2160 | 2185 | 2185 | 2160 | 6794 |
| 223 | 20240805 | 145400 | 2729242525 | 2180 | 2175 | 2190 | 2175 | 4273 |
| 224 | 20240805 | 145300 | 2719938325 | 2180 | 2185 | 2185 | 2175 | 12318 |
| 225 | 20240805 | 145200 | 2693079230 | 2185 | 2200 | 2200 | 2185 | 10083 |
| 226 | 20240805 | 145100 | 2671026680 | 2185 | 2215 | 2215 | 2185 | 27713 |
| 227 | 20240805 | 145000 | 2610084490 | 2215 | 2215 | 2220 | 2210 | 8067 |
| 228 | 20240805 | 144900 | 2592211760 | 2210 | 2210 | 2215 | 2205 | 14386 |
| 229 | 20240805 | 144800 | 2560410150 | 2205 | 2220 | 2230 | 2200 | 13580 |
| 230 | 20240805 | 144700 | 2530422215 | 2205 | 2210 | 2220 | 2205 | 9107 |
| 231 | 20240805 | 144600 | 2510285740 | 2205 | 2240 | 2240 | 2205 | 6493 |
| 232 | 20240805 | 144500 | 2495848325 | 2240 | 2220 | 2240 | 2200 | 10442 |
| 233 | 20240805 | 144400 | 2472753525 | 2240 | 2240 | 2240 | 2210 | 48270 |
| 234 | 20240805 | 144300 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 235 | 20240805 | 144200 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 236 | 20240805 | 144100 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 237 | 20240805 | 144000 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 238 | 20240805 | 143900 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 239 | 20240805 | 143800 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 240 | 20240805 | 143700 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 241 | 20240805 | 143600 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 242 | 20240805 | 143500 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 243 | 20240805 | 143400 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 244 | 20240805 | 143300 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 245 | 20240805 | 143200 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 246 | 20240805 | 143100 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 247 | 20240805 | 143000 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 248 | 20240805 | 142900 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 249 | 20240805 | 142800 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 250 | 20240805 | 142700 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 251 | 20240805 | 142600 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 252 | 20240805 | 142500 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 253 | 20240805 | 142400 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 254 | 20240805 | 142300 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 255 | 20240805 | 142200 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 256 | 20240805 | 142100 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 257 | 20240805 | 142000 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 258 | 20240805 | 141900 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 259 | 20240805 | 141800 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 260 | 20240805 | 141700 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 261 | 20240805 | 141600 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 262 | 20240805 | 141500 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 263 | 20240805 | 141400 | 2364717680 | 2265 | 2265 | 2265 | 2265 | 0 |
| 264 | 20240805 | 141300 | 2364717680 | 2265 | 2265 | 2270 | 2260 | 4374 |
| 265 | 20240805 | 141200 | 2354796840 | 2270 | 2270 | 2270 | 2255 | 2363 |
| 266 | 20240805 | 141100 | 2349442860 | 2270 | 2270 | 2270 | 2270 | 305 |
| 267 | 20240805 | 141000 | 2348750510 | 2270 | 2270 | 2270 | 2255 | 8248 |
| 268 | 20240805 | 140900 | 2330084310 | 2255 | 2270 | 2270 | 2255 | 6261 |
| 269 | 20240805 | 140800 | 2315909880 | 2265 | 2275 | 2275 | 2265 | 9800 |
| 270 | 20240805 | 140700 | 2293711850 | 2270 | 2280 | 2285 | 2270 | 5752 |
| 271 | 20240805 | 140600 | 2280638015 | 2280 | 2275 | 2285 | 2275 | 1609 |
| 272 | 20240805 | 140500 | 2276971410 | 2275 | 2270 | 2275 | 2270 | 1632 |
| 273 | 20240805 | 140400 | 2273258670 | 2265 | 2270 | 2280 | 2265 | 15294 |
| 274 | 20240805 | 140300 | 2238512550 | 2260 | 2270 | 2270 | 2260 | 9203 |
| 275 | 20240805 | 140200 | 2217667780 | 2260 | 2245 | 2260 | 2240 | 19806 |
| 276 | 20240805 | 140100 | 2172992350 | 2240 | 2255 | 2295 | 2220 | 92035 |
| 277 | 20240805 | 140000 | 1967109055 | 2270 | 2260 | 2285 | 2225 | 22814 |
| 278 | 20240805 | 135900 | 1915677605 | 2280 | 2305 | 2305 | 2250 | 18207 |
| 279 | 20240805 | 135800 | 1874190565 | 2295 | 2285 | 2295 | 2260 | 13884 |
| 280 | 20240805 | 135700 | 1842544170 | 2310 | 2310 | 2310 | 2270 | 8238 |
| 281 | 20240805 | 135600 | 1823706060 | 2300 | 2310 | 2310 | 2300 | 12548 |
| 282 | 20240805 | 135500 | 1794804050 | 2315 | 2310 | 2315 | 2310 | 706 |
| 283 | 20240805 | 135400 | 1793171515 | 2315 | 2315 | 2315 | 2315 | 972 |
| 284 | 20240805 | 135300 | 1790921335 | 2310 | 2315 | 2315 | 2310 | 3355 |
| 285 | 20240805 | 135200 | 1783171015 | 2315 | 2305 | 2315 | 2305 | 719 |
| 286 | 20240805 | 135100 | 1781512850 | 2310 | 2310 | 2315 | 2310 | 3455 |
| 287 | 20240805 | 135000 | 1773529100 | 2315 | 2310 | 2315 | 2310 | 244 |
| 288 | 20240805 | 134900 | 1772965440 | 2310 | 2310 | 2315 | 2310 | 2467 |
| 289 | 20240805 | 134800 | 1767266580 | 2315 | 2315 | 2315 | 2315 | 2459 |
| 290 | 20240805 | 134700 | 1761573995 | 2315 | 2320 | 2320 | 2315 | 48 |
| 291 | 20240805 | 134600 | 1761462670 | 2325 | 2330 | 2330 | 2325 | 376 |
| 292 | 20240805 | 134500 | 1760588340 | 2330 | 2335 | 2335 | 2330 | 51 |
| 293 | 20240805 | 134400 | 1760469395 | 2335 | 2325 | 2335 | 2325 | 1174 |
| 294 | 20240805 | 134300 | 1757739835 | 2320 | 2315 | 2320 | 2310 | 30511 |
| 295 | 20240805 | 134200 | 1687103875 | 2320 | 2320 | 2320 | 2320 | 129 |
| 296 | 20240805 | 134100 | 1686804595 | 2310 | 2315 | 2315 | 2310 | 10495 |
| 297 | 20240805 | 134000 | 1662553860 | 2310 | 2310 | 2315 | 2310 | 2279 |
| 298 | 20240805 | 133900 | 1657289360 | 2320 | 2315 | 2320 | 2315 | 1003 |
| 299 | 20240805 | 133800 | 1654967400 | 2320 | 2320 | 2320 | 2320 | 503 |
| 300 | 20240805 | 133700 | 1653800440 | 2320 | 2320 | 2320 | 2320 | 2 |
| 301 | 20240805 | 133600 | 1653795800 | 2320 | 2320 | 2330 | 2300 | 31506 |
| 302 | 20240805 | 133500 | 1581205530 | 2315 | 2320 | 2320 | 2315 | 3083 |
| 303 | 20240805 | 133400 | 1574068335 | 2320 | 2330 | 2330 | 2320 | 9415 |
| 304 | 20240805 | 133300 | 1552187295 | 2330 | 2330 | 2335 | 2330 | 6813 |
| 305 | 20240805 | 133200 | 1536310950 | 2335 | 2335 | 2335 | 2335 | 0 |
| 306 | 20240805 | 133100 | 1536310950 | 2335 | 2335 | 2335 | 2335 | 0 |
| 307 | 20240805 | 133000 | 1536310950 | 2335 | 2335 | 2335 | 2335 | 4038 |
| 308 | 20240805 | 132900 | 1526882220 | 2340 | 2340 | 2340 | 2335 | 982 |
| 309 | 20240805 | 132800 | 1524586095 | 2340 | 2340 | 2340 | 2335 | 180 |
| 310 | 20240805 | 132700 | 1524164905 | 2340 | 2345 | 2345 | 2340 | 1593 |
| 311 | 20240805 | 132600 | 1520437175 | 2345 | 2345 | 2345 | 2345 | 100 |
| 312 | 20240805 | 132500 | 1520202675 | 2345 | 2350 | 2350 | 2345 | 10704 |
| 313 | 20240805 | 132400 | 1495056530 | 2350 | 2350 | 2355 | 2350 | 3249 |
| 314 | 20240805 | 132300 | 1487410370 | 2350 | 2355 | 2355 | 2350 | 3068 |
| 315 | 20240805 | 132200 | 1480200320 | 2350 | 2355 | 2355 | 2350 | 610 |
| 316 | 20240805 | 132100 | 1478766270 | 2355 | 2355 | 2355 | 2350 | 5860 |
| 317 | 20240805 | 132000 | 1464966020 | 2350 | 2355 | 2355 | 2350 | 5283 |
| 318 | 20240805 | 131900 | 1452550485 | 2355 | 2350 | 2355 | 2350 | 2255 |
| 319 | 20240805 | 131800 | 1447248410 | 2355 | 2350 | 2355 | 2350 | 3745 |
| 320 | 20240805 | 131700 | 1438440160 | 2350 | 2360 | 2360 | 2350 | 1895 |
| 321 | 20240805 | 131600 | 1433974100 | 2360 | 2350 | 2360 | 2350 | 1345 |
| 322 | 20240805 | 131500 | 1430811770 | 2355 | 2355 | 2360 | 2355 | 1182 |
| 323 | 20240805 | 131400 | 1428028110 | 2355 | 2355 | 2355 | 2355 | 2384 |
| 324 | 20240805 | 131300 | 1422413790 | 2360 | 2355 | 2360 | 2355 | 1124 |
| 325 | 20240805 | 131200 | 1419766475 | 2355 | 2355 | 2355 | 2355 | 8673 |
| 326 | 20240805 | 131100 | 1399341560 | 2360 | 2360 | 2360 | 2355 | 453 |
| 327 | 20240805 | 131000 | 1398272885 | 2360 | 2360 | 2360 | 2360 | 44 |
| 328 | 20240805 | 130900 | 1398169045 | 2355 | 2355 | 2360 | 2355 | 631 |
| 329 | 20240805 | 130800 | 1396682345 | 2355 | 2360 | 2360 | 2355 | 955 |
| 330 | 20240805 | 130700 | 1394433150 | 2355 | 2355 | 2355 | 2355 | 2 |
| 331 | 20240805 | 130600 | 1394428440 | 2355 | 2355 | 2355 | 2355 | 285 |
| 332 | 20240805 | 130500 | 1393757265 | 2355 | 2360 | 2360 | 2355 | 7408 |
| 333 | 20240805 | 130400 | 1376298130 | 2365 | 2355 | 2365 | 2355 | 2505 |
| 334 | 20240805 | 130300 | 1370394855 | 2355 | 2360 | 2360 | 2355 | 2979 |
| 335 | 20240805 | 130200 | 1363365855 | 2360 | 2365 | 2365 | 2360 | 6926 |
| 336 | 20240805 | 130100 | 1346990375 | 2360 | 2365 | 2365 | 2360 | 1180 |
| 337 | 20240805 | 130000 | 1344205555 | 2365 | 2365 | 2365 | 2365 | 715 |
| 338 | 20240805 | 125900 | 1342514580 | 2365 | 2365 | 2365 | 2365 | 104 |
| 339 | 20240805 | 125800 | 1342268620 | 2365 | 2365 | 2365 | 2365 | 5 |
| 340 | 20240805 | 125700 | 1342256795 | 2365 | 2360 | 2370 | 2355 | 10862 |
| 341 | 20240805 | 125600 | 1316617355 | 2365 | 2365 | 2365 | 2365 | 2441 |
| 342 | 20240805 | 125500 | 1310844390 | 2360 | 2365 | 2365 | 2360 | 6877 |
| 343 | 20240805 | 125400 | 1294613425 | 2360 | 2365 | 2365 | 2360 | 628 |
| 344 | 20240805 | 125300 | 1293130700 | 2365 | 2370 | 2370 | 2365 | 2009 |
| 345 | 20240805 | 125200 | 1288369375 | 2365 | 2365 | 2365 | 2365 | 451 |
| 346 | 20240805 | 125100 | 1287302760 | 2365 | 2370 | 2370 | 2365 | 1379 |
| 347 | 20240805 | 125000 | 1284040875 | 2370 | 2365 | 2370 | 2365 | 1010 |
| 348 | 20240805 | 124900 | 1281652175 | 2360 | 2365 | 2365 | 2360 | 2601 |
| 349 | 20240805 | 124800 | 1275505810 | 2365 | 2365 | 2365 | 2365 | 0 |
| 350 | 20240805 | 124700 | 1275505810 | 2365 | 2365 | 2365 | 2365 | 30 |
| 351 | 20240805 | 124600 | 1275434860 | 2360 | 2365 | 2365 | 2360 | 1000 |
| 352 | 20240805 | 124500 | 1273074755 | 2360 | 2360 | 2360 | 2360 | 150 |
| 353 | 20240805 | 124400 | 1272720755 | 2380 | 2360 | 2380 | 2360 | 496 |
| 354 | 20240805 | 124300 | 1271545235 | 2370 | 2380 | 2380 | 2355 | 2392 |
| 355 | 20240805 | 124200 | 1265901130 | 2375 | 2380 | 2380 | 2375 | 152 |
| 356 | 20240805 | 124100 | 1265539420 | 2380 | 2375 | 2380 | 2375 | 1296 |
| 357 | 20240805 | 124000 | 1262455035 | 2375 | 2375 | 2375 | 2375 | 1 |
| 358 | 20240805 | 123900 | 1262452660 | 2370 | 2375 | 2375 | 2355 | 17595 |
| 359 | 20240805 | 123800 | 1220844555 | 2380 | 2380 | 2390 | 2375 | 3152 |
| 360 | 20240805 | 123700 | 1213344090 | 2390 | 2385 | 2390 | 2380 | 1501 |
| 361 | 20240805 | 123600 | 1209765240 | 2385 | 2390 | 2390 | 2385 | 600 |
| 362 | 20240805 | 123500 | 1208332740 | 2390 | 2390 | 2390 | 2390 | 1095 |
| 363 | 20240805 | 123400 | 1205715690 | 2390 | 2390 | 2390 | 2390 | 445 |
| 364 | 20240805 | 123300 | 1204652140 | 2390 | 2390 | 2390 | 2390 | 1 |
| 365 | 20240805 | 123200 | 1204649750 | 2390 | 2390 | 2390 | 2390 | 2 |
| 366 | 20240805 | 123100 | 1204644970 | 2390 | 2390 | 2390 | 2385 | 1186 |
| 367 | 20240805 | 123000 | 1201810480 | 2390 | 2400 | 2400 | 2390 | 326 |
| 368 | 20240805 | 122900 | 1201031205 | 2400 | 2395 | 2400 | 2395 | 1344 |
| 369 | 20240805 | 122800 | 1197812170 | 2400 | 2400 | 2400 | 2400 | 413 |
| 370 | 20240805 | 122700 | 1196820970 | 2400 | 2390 | 2400 | 2390 | 302 |
| 371 | 20240805 | 122600 | 1196096180 | 2395 | 2395 | 2395 | 2395 | 2 |
| 372 | 20240805 | 122500 | 1196091390 | 2400 | 2405 | 2405 | 2400 | 11 |
| 373 | 20240805 | 122400 | 1196064960 | 2405 | 2405 | 2405 | 2400 | 75 |
| 374 | 20240805 | 122300 | 1195884600 | 2395 | 2400 | 2400 | 2395 | 35 |
| 375 | 20240805 | 122200 | 1195800605 | 2390 | 2405 | 2405 | 2390 | 140 |
| 376 | 20240805 | 122100 | 1195465990 | 2405 | 2405 | 2405 | 2400 | 418 |
| 377 | 20240805 | 122000 | 1194462780 | 2400 | 2400 | 2405 | 2400 | 1825 |
| 378 | 20240805 | 121900 | 1190082775 | 2400 | 2400 | 2400 | 2380 | 1793 |
| 379 | 20240805 | 121800 | 1185807805 | 2400 | 2400 | 2400 | 2400 | 342 |
| 380 | 20240805 | 121700 | 1184987005 | 2400 | 2400 | 2400 | 2400 | 1 |
| 381 | 20240805 | 121600 | 1184984605 | 2400 | 2400 | 2400 | 2400 | 917 |
| 382 | 20240805 | 121500 | 1182783805 | 2400 | 2400 | 2400 | 2400 | 0 |
| 383 | 20240805 | 121400 | 1182783805 | 2400 | 2400 | 2400 | 2400 | 3756 |
| 384 | 20240805 | 121300 | 1173769405 | 2390 | 2390 | 2390 | 2390 | 4009 |
| 385 | 20240805 | 121200 | 1164187895 | 2385 | 2385 | 2385 | 2385 | 57 |
| 386 | 20240805 | 121100 | 1164051950 | 2385 | 2385 | 2385 | 2385 | 21 |
| 387 | 20240805 | 121000 | 1164001865 | 2385 | 2390 | 2390 | 2385 | 971 |
| 388 | 20240805 | 120900 | 1161681195 | 2390 | 2375 | 2390 | 2375 | 234 |
| 389 | 20240805 | 120800 | 1161124765 | 2375 | 2390 | 2390 | 2375 | 4 |
| 390 | 20240805 | 120700 | 1161115235 | 2380 | 2390 | 2390 | 2375 | 9403 |
| 391 | 20240805 | 120600 | 1138737655 | 2375 | 2385 | 2385 | 2375 | 2900 |
| 392 | 20240805 | 120500 | 1131840195 | 2390 | 2400 | 2400 | 2390 | 131 |
| 393 | 20240805 | 120400 | 1131527095 | 2380 | 2385 | 2385 | 2380 | 5284 |
| 394 | 20240805 | 120300 | 1118945975 | 2390 | 2390 | 2390 | 2390 | 271 |
| 395 | 20240805 | 120200 | 1118298285 | 2390 | 2395 | 2395 | 2390 | 5226 |
| 396 | 20240805 | 120100 | 1105807015 | 2405 | 2395 | 2405 | 2395 | 2535 |
| 397 | 20240805 | 120000 | 1099723460 | 2400 | 2390 | 2400 | 2390 | 501 |
| 398 | 20240805 | 115900 | 1098526060 | 2400 | 2400 | 2400 | 2400 | 5 |
| 399 | 20240805 | 115800 | 1098514060 | 2400 | 2400 | 2400 | 2395 | 1387 |
| 400 | 20240805 | 115700 | 1095186475 | 2400 | 2395 | 2400 | 2395 | 1771 |
| 401 | 20240805 | 115600 | 1090937375 | 2395 | 2385 | 2400 | 2385 | 9000 |
| 402 | 20240805 | 115500 | 1069449530 | 2390 | 2395 | 2395 | 2390 | 712 |
| 403 | 20240805 | 115400 | 1067747830 | 2395 | 2395 | 2395 | 2395 | 693 |
| 404 | 20240805 | 115300 | 1066088095 | 2400 | 2395 | 2400 | 2395 | 245 |
| 405 | 20240805 | 115200 | 1065501315 | 2395 | 2390 | 2395 | 2385 | 1951 |
| 406 | 20240805 | 115100 | 1060844540 | 2395 | 2390 | 2395 | 2390 | 6 |
| 407 | 20240805 | 115000 | 1060830195 | 2395 | 2395 | 2395 | 2385 | 2801 |
| 408 | 20240805 | 114900 | 1054140440 | 2395 | 2400 | 2400 | 2395 | 2365 |
| 409 | 20240805 | 114800 | 1048470660 | 2405 | 2400 | 2405 | 2400 | 110 |
| 410 | 20240805 | 114700 | 1048206385 | 2400 | 2400 | 2400 | 2400 | 4260 |
| 411 | 20240805 | 114600 | 1037982385 | 2405 | 2405 | 2405 | 2405 | 3 |
| 412 | 20240805 | 114500 | 1037975170 | 2410 | 2400 | 2410 | 2400 | 5001 |
| 413 | 20240805 | 114400 | 1025972760 | 2400 | 2405 | 2405 | 2400 | 7274 |
| 414 | 20240805 | 114300 | 1008514060 | 2405 | 2405 | 2405 | 2405 | 603 |
| 415 | 20240805 | 114200 | 1007063845 | 2410 | 2410 | 2410 | 2405 | 9669 |
| 416 | 20240805 | 114100 | 983809510 | 2410 | 2405 | 2410 | 2405 | 3600 |
| 417 | 20240805 | 114000 | 975151010 | 2405 | 2405 | 2405 | 2405 | 1220 |
| 418 | 20240805 | 113900 | 972216910 | 2410 | 2410 | 2410 | 2405 | 1182 |
| 419 | 20240805 | 113800 | 969372275 | 2415 | 2410 | 2415 | 2410 | 73 |
| 420 | 20240805 | 113700 | 969196330 | 2415 | 2415 | 2415 | 2415 | 42 |
| 421 | 20240805 | 113600 | 969094900 | 2415 | 2415 | 2415 | 2415 | 9 |
| 422 | 20240805 | 113500 | 969073165 | 2410 | 2410 | 2415 | 2405 | 5872 |
| 423 | 20240805 | 113400 | 954944115 | 2410 | 2405 | 2420 | 2405 | 740 |
| 424 | 20240805 | 113300 | 953159485 | 2405 | 2425 | 2425 | 2405 | 3398 |
| 425 | 20240805 | 113200 | 944983320 | 2410 | 2420 | 2420 | 2410 | 2504 |
| 426 | 20240805 | 113100 | 938947365 | 2425 | 2420 | 2425 | 2420 | 122 |
| 427 | 20240805 | 113000 | 938651565 | 2425 | 2425 | 2425 | 2425 | 2061 |
| 428 | 20240805 | 112900 | 933653640 | 2425 | 2425 | 2425 | 2425 | 16 |
| 429 | 20240805 | 112800 | 933614840 | 2425 | 2425 | 2425 | 2425 | 0 |
| 430 | 20240805 | 112700 | 933614840 | 2425 | 2415 | 2435 | 2415 | 353 |
| 431 | 20240805 | 112600 | 932762300 | 2415 | 2420 | 2420 | 2415 | 16 |
| 432 | 20240805 | 112500 | 932723585 | 2415 | 2415 | 2415 | 2415 | 0 |
| 433 | 20240805 | 112400 | 932723585 | 2415 | 2425 | 2425 | 2415 | 338 |
| 434 | 20240805 | 112300 | 931906315 | 2425 | 2410 | 2425 | 2410 | 2646 |
| 435 | 20240805 | 112200 | 925512365 | 2410 | 2410 | 2410 | 2410 | 1 |
| 436 | 20240805 | 112100 | 925509955 | 2415 | 2415 | 2415 | 2415 | 200 |
| 437 | 20240805 | 112000 | 925026955 | 2410 | 2415 | 2415 | 2410 | 463 |
| 438 | 20240805 | 111900 | 923909625 | 2410 | 2410 | 2410 | 2410 | 5000 |
| 439 | 20240805 | 111800 | 911859625 | 2415 | 2415 | 2420 | 2415 | 3001 |
| 440 | 20240805 | 111700 | 904612205 | 2415 | 2420 | 2420 | 2415 | 2720 |
| 441 | 20240805 | 111600 | 898038970 | 2420 | 2425 | 2425 | 2420 | 115 |
| 442 | 20240805 | 111500 | 897760570 | 2435 | 2435 | 2435 | 2435 | 1000 |
| 443 | 20240805 | 111400 | 895325570 | 2435 | 2430 | 2435 | 2425 | 126 |
| 444 | 20240805 | 111300 | 895019110 | 2420 | 2420 | 2420 | 2420 | 318 |
| 445 | 20240805 | 111200 | 894249550 | 2435 | 2435 | 2435 | 2435 | 52 |
| 446 | 20240805 | 111100 | 894122930 | 2420 | 2420 | 2420 | 2420 | 0 |
| 447 | 20240805 | 111000 | 894122930 | 2420 | 2420 | 2420 | 2420 | 0 |
| 448 | 20240805 | 110900 | 894122930 | 2420 | 2420 | 2420 | 2420 | 350 |
| 449 | 20240805 | 110800 | 893275930 | 2420 | 2430 | 2430 | 2420 | 4591 |
| 450 | 20240805 | 110700 | 882138885 | 2430 | 2440 | 2440 | 2430 | 8326 |
| 451 | 20240805 | 110600 | 861872370 | 2440 | 2440 | 2440 | 2440 | 201 |
| 452 | 20240805 | 110500 | 861381930 | 2435 | 2435 | 2435 | 2435 | 0 |
| 453 | 20240805 | 110400 | 861381930 | 2435 | 2435 | 2435 | 2435 | 0 |
| 454 | 20240805 | 110300 | 861381930 | 2435 | 2435 | 2435 | 2435 | 611 |
| 455 | 20240805 | 110200 | 859894145 | 2440 | 2440 | 2440 | 2440 | 206 |
| 456 | 20240805 | 110100 | 859391505 | 2435 | 2440 | 2440 | 2435 | 1800 |
| 457 | 20240805 | 110000 | 855004505 | 2440 | 2440 | 2440 | 2440 | 1 |
| 458 | 20240805 | 105900 | 855002065 | 2435 | 2435 | 2435 | 2435 | 177 |
| 459 | 20240805 | 105800 | 854571070 | 2440 | 2435 | 2440 | 2435 | 7668 |
| 460 | 20240805 | 105700 | 835874490 | 2435 | 2435 | 2435 | 2430 | 12470 |
| 461 | 20240805 | 105600 | 805522735 | 2440 | 2440 | 2440 | 2440 | 1 |
| 462 | 20240805 | 105500 | 805520295 | 2435 | 2435 | 2435 | 2435 | 176 |
| 463 | 20240805 | 105400 | 805091735 | 2430 | 2435 | 2435 | 2430 | 20 |
| 464 | 20240805 | 105300 | 805043125 | 2435 | 2435 | 2435 | 2435 | 17 |
| 465 | 20240805 | 105200 | 805001730 | 2440 | 2440 | 2440 | 2440 | 283 |
| 466 | 20240805 | 105100 | 804311210 | 2440 | 2440 | 2440 | 2435 | 340 |
| 467 | 20240805 | 105000 | 803482710 | 2440 | 2440 | 2440 | 2440 | 1283 |
| 468 | 20240805 | 104900 | 800352190 | 2435 | 2435 | 2435 | 2435 | 0 |
| 469 | 20240805 | 104800 | 800352190 | 2435 | 2430 | 2435 | 2430 | 507 |
| 470 | 20240805 | 104700 | 799118145 | 2430 | 2435 | 2435 | 2430 | 3117 |
| 471 | 20240805 | 104600 | 791541470 | 2435 | 2435 | 2435 | 2435 | 55 |
| 472 | 20240805 | 104500 | 791407545 | 2435 | 2435 | 2435 | 2435 | 1003 |
| 473 | 20240805 | 104400 | 788965240 | 2430 | 2440 | 2440 | 2430 | 726 |
| 474 | 20240805 | 104300 | 787196950 | 2430 | 2430 | 2430 | 2430 | 0 |
| 475 | 20240805 | 104200 | 787196950 | 2430 | 2435 | 2435 | 2430 | 2977 |
| 476 | 20240805 | 104100 | 779959285 | 2435 | 2435 | 2440 | 2435 | 2318 |
| 477 | 20240805 | 104000 | 774314950 | 2435 | 2435 | 2435 | 2435 | 5 |
| 478 | 20240805 | 103900 | 774302775 | 2425 | 2425 | 2425 | 2425 | 1 |
| 479 | 20240805 | 103800 | 774300350 | 2425 | 2425 | 2435 | 2425 | 1305 |
| 480 | 20240805 | 103700 | 771123355 | 2425 | 2420 | 2425 | 2415 | 4699 |
| 481 | 20240805 | 103600 | 759745275 | 2420 | 2420 | 2425 | 2420 | 22974 |
| 482 | 20240805 | 103500 | 704116405 | 2425 | 2420 | 2425 | 2420 | 25 |
| 483 | 20240805 | 103400 | 704055880 | 2425 | 2420 | 2425 | 2420 | 5378 |
| 484 | 20240805 | 103300 | 691040465 | 2420 | 2420 | 2420 | 2420 | 300 |
| 485 | 20240805 | 103200 | 690314465 | 2420 | 2430 | 2435 | 2410 | 12675 |
| 486 | 20240805 | 103100 | 659680790 | 2425 | 2435 | 2435 | 2425 | 490 |
| 487 | 20240805 | 103000 | 658489960 | 2435 | 2435 | 2435 | 2430 | 877 |
| 488 | 20240805 | 102900 | 656358760 | 2435 | 2435 | 2435 | 2435 | 1887 |
| 489 | 20240805 | 102800 | 651763915 | 2435 | 2440 | 2440 | 2435 | 513 |
| 490 | 20240805 | 102700 | 650514700 | 2435 | 2435 | 2435 | 2435 | 0 |
| 491 | 20240805 | 102600 | 650514700 | 2435 | 2435 | 2440 | 2425 | 4961 |
| 492 | 20240805 | 102500 | 638472885 | 2440 | 2445 | 2445 | 2440 | 8042 |
| 493 | 20240805 | 102400 | 618845610 | 2450 | 2445 | 2450 | 2445 | 2060 |
| 494 | 20240805 | 102300 | 613808615 | 2445 | 2450 | 2450 | 2445 | 4986 |
| 495 | 20240805 | 102200 | 601593775 | 2450 | 2455 | 2455 | 2450 | 2752 |
| 496 | 20240805 | 102100 | 594845115 | 2455 | 2455 | 2455 | 2450 | 807 |
| 497 | 20240805 | 102000 | 592867890 | 2450 | 2455 | 2455 | 2450 | 371 |
| 498 | 20240805 | 101900 | 591958885 | 2450 | 2460 | 2460 | 2450 | 429 |
| 499 | 20240805 | 101800 | 590904595 | 2460 | 2450 | 2460 | 2450 | 1937 |
| 500 | 20240805 | 101700 | 586142480 | 2450 | 2460 | 2465 | 2450 | 3268 |
| 501 | 20240805 | 101600 | 578133740 | 2465 | 2460 | 2465 | 2460 | 510 |
| 502 | 20240805 | 101500 | 576878360 | 2455 | 2450 | 2455 | 2450 | 7047 |
| 503 | 20240805 | 101400 | 559601975 | 2455 | 2450 | 2455 | 2450 | 1165 |
| 504 | 20240805 | 101300 | 556746545 | 2450 | 2455 | 2455 | 2450 | 3533 |
| 505 | 20240805 | 101200 | 548074780 | 2455 | 2455 | 2455 | 2455 | 4387 |
| 506 | 20240805 | 101100 | 537304695 | 2455 | 2460 | 2460 | 2455 | 356 |
| 507 | 20240805 | 101000 | 536430435 | 2465 | 2465 | 2465 | 2460 | 446 |
| 508 | 20240805 | 100900 | 535331095 | 2470 | 2470 | 2470 | 2460 | 2419 |
| 509 | 20240805 | 100800 | 529371315 | 2470 | 2470 | 2470 | 2460 | 8784 |
| 510 | 20240805 | 100700 | 507723630 | 2470 | 2470 | 2470 | 2465 | 495 |
| 511 | 20240805 | 100600 | 506501430 | 2470 | 2470 | 2470 | 2465 | 1122 |
| 512 | 20240805 | 100500 | 503730215 | 2470 | 2475 | 2475 | 2470 | 34 |
| 513 | 20240805 | 100400 | 503646210 | 2475 | 2475 | 2475 | 2475 | 1089 |
| 514 | 20240805 | 100300 | 500950935 | 2480 | 2485 | 2485 | 2480 | 54 |
| 515 | 20240805 | 100200 | 500817005 | 2485 | 2480 | 2485 | 2475 | 1564 |
| 516 | 20240805 | 100100 | 496945550 | 2490 | 2485 | 2490 | 2485 | 75 |
| 517 | 20240805 | 100000 | 496759100 | 2490 | 2480 | 2490 | 2475 | 754 |
| 518 | 20240805 | 095900 | 494886915 | 2475 | 2475 | 2475 | 2475 | 0 |
| 519 | 20240805 | 095800 | 494886915 | 2475 | 2480 | 2480 | 2475 | 5001 |
| 520 | 20240805 | 095700 | 482484440 | 2480 | 2480 | 2480 | 2480 | 809 |
| 521 | 20240805 | 095600 | 480478120 | 2480 | 2480 | 2480 | 2480 | 19 |
| 522 | 20240805 | 095500 | 480431000 | 2480 | 2480 | 2480 | 2465 | 9556 |
| 523 | 20240805 | 095400 | 456820810 | 2475 | 2475 | 2480 | 2475 | 1779 |
| 524 | 20240805 | 095300 | 452416965 | 2480 | 2480 | 2480 | 2475 | 6187 |
| 525 | 20240805 | 095200 | 437099070 | 2480 | 2480 | 2480 | 2480 | 1310 |
| 526 | 20240805 | 095100 | 433850270 | 2480 | 2480 | 2485 | 2475 | 5337 |
| 527 | 20240805 | 095000 | 420617985 | 2490 | 2490 | 2490 | 2480 | 5817 |
| 528 | 20240805 | 094900 | 406189995 | 2480 | 2485 | 2490 | 2480 | 1644 |
| 529 | 20240805 | 094800 | 402104790 | 2485 | 2490 | 2490 | 2485 | 2662 |
| 530 | 20240805 | 094700 | 395489110 | 2490 | 2485 | 2490 | 2485 | 1613 |
| 531 | 20240805 | 094600 | 391480645 | 2485 | 2490 | 2495 | 2485 | 8714 |
| 532 | 20240805 | 094500 | 369826320 | 2495 | 2495 | 2495 | 2495 | 2 |
| 533 | 20240805 | 094400 | 369821330 | 2485 | 2490 | 2495 | 2485 | 2139 |
| 534 | 20240805 | 094300 | 364498580 | 2495 | 2495 | 2495 | 2490 | 664 |
| 535 | 20240805 | 094200 | 362845150 | 2495 | 2490 | 2495 | 2490 | 133 |
| 536 | 20240805 | 094100 | 362513790 | 2495 | 2490 | 2495 | 2490 | 865 |
| 537 | 20240805 | 094000 | 360359840 | 2490 | 2485 | 2490 | 2485 | 1344 |
| 538 | 20240805 | 093900 | 357013455 | 2495 | 2490 | 2495 | 2490 | 2398 |
| 539 | 20240805 | 093800 | 351041305 | 2490 | 2495 | 2495 | 2490 | 2833 |
| 540 | 20240805 | 093700 | 343987075 | 2495 | 2495 | 2495 | 2490 | 21 |
| 541 | 20240805 | 093600 | 343934730 | 2495 | 2495 | 2495 | 2490 | 6496 |
| 542 | 20240805 | 093500 | 327745290 | 2495 | 2500 | 2500 | 2495 | 3299 |
| 543 | 20240805 | 093400 | 319513790 | 2500 | 2495 | 2500 | 2495 | 1283 |
| 544 | 20240805 | 093300 | 316312695 | 2500 | 2500 | 2505 | 2495 | 1549 |
| 545 | 20240805 | 093200 | 312442775 | 2500 | 2505 | 2505 | 2500 | 774 |
| 546 | 20240805 | 093100 | 310507765 | 2505 | 2510 | 2510 | 2500 | 2548 |
| 547 | 20240805 | 093000 | 304134500 | 2510 | 2510 | 2510 | 2500 | 1020 |
| 548 | 20240805 | 092900 | 301577225 | 2510 | 2495 | 2510 | 2495 | 2024 |
| 549 | 20240805 | 092800 | 296516600 | 2495 | 2500 | 2505 | 2495 | 1588 |
| 550 | 20240805 | 092700 | 292546950 | 2505 | 2495 | 2505 | 2495 | 5030 |
| 551 | 20240805 | 092600 | 279972130 | 2495 | 2495 | 2500 | 2490 | 2043 |
| 552 | 20240805 | 092500 | 274874850 | 2490 | 2485 | 2495 | 2485 | 220 |
| 553 | 20240805 | 092400 | 274327125 | 2485 | 2485 | 2485 | 2485 | 772 |
| 554 | 20240805 | 092300 | 272408705 | 2495 | 2495 | 2495 | 2480 | 9500 |
| 555 | 20240805 | 092200 | 248809715 | 2495 | 2495 | 2495 | 2485 | 732 |
| 556 | 20240805 | 092100 | 246988940 | 2495 | 2480 | 2495 | 2480 | 1299 |
| 557 | 20240805 | 092000 | 243765800 | 2485 | 2485 | 2490 | 2480 | 3258 |
| 558 | 20240805 | 091900 | 235672535 | 2485 | 2495 | 2495 | 2480 | 813 |
| 559 | 20240805 | 091800 | 233652765 | 2485 | 2485 | 2495 | 2485 | 439 |
| 560 | 20240805 | 091700 | 232561760 | 2485 | 2495 | 2495 | 2485 | 705 |
| 561 | 20240805 | 091600 | 230809785 | 2495 | 2490 | 2495 | 2480 | 3629 |
| 562 | 20240805 | 091500 | 221766780 | 2475 | 2485 | 2495 | 2475 | 4230 |
| 563 | 20240805 | 091400 | 211277010 | 2500 | 2490 | 2500 | 2485 | 5759 |
| 564 | 20240805 | 091300 | 196952350 | 2490 | 2500 | 2500 | 2490 | 7656 |
| 565 | 20240805 | 091200 | 177863490 | 2495 | 2515 | 2515 | 2495 | 5304 |
| 566 | 20240805 | 091100 | 164611945 | 2520 | 2490 | 2520 | 2485 | 747 |
| 567 | 20240805 | 091000 | 162740870 | 2495 | 2495 | 2495 | 2485 | 2682 |
| 568 | 20240805 | 090900 | 156056165 | 2495 | 2505 | 2520 | 2495 | 4314 |
| 569 | 20240805 | 090800 | 145252435 | 2505 | 2515 | 2520 | 2500 | 9278 |
| 570 | 20240805 | 090700 | 122047460 | 2520 | 2525 | 2525 | 2505 | 4337 |
| 571 | 20240805 | 090600 | 111153420 | 2525 | 2525 | 2525 | 2525 | 114 |
| 572 | 20240805 | 090500 | 110865570 | 2530 | 2530 | 2535 | 2515 | 566 |
| 573 | 20240805 | 090400 | 109439535 | 2520 | 2520 | 2520 | 2515 | 2172 |
| 574 | 20240805 | 090300 | 103968510 | 2515 | 2525 | 2535 | 2510 | 3610 |
| 575 | 20240805 | 090200 | 94881385 | 2535 | 2545 | 2550 | 2530 | 3927 |
| 576 | 20240805 | 090100 | 84926370 | 2550 | 2580 | 2580 | 2550 | 9460 |
| 577 | 20240805 | 090000 | 60732140 | 2580 | 2590 | 2595 | 2550 | 23536 |