31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 193100 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 2529 |
| 3 | 20240805 | 193000 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 4 | 20240805 | 192900 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 5 | 20240805 | 192800 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 6 | 20240805 | 192700 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 7 | 20240805 | 192600 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 8 | 20240805 | 192500 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 9 | 20240805 | 192400 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 10 | 20240805 | 192300 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 11 | 20240805 | 192200 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 12 | 20240805 | 192100 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 13 | 20240805 | 192000 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 14 | 20240805 | 191900 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 15 | 20240805 | 191800 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 16 | 20240805 | 191700 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 17 | 20240805 | 191600 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 18 | 20240805 | 191500 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 19 | 20240805 | 191400 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 20 | 20240805 | 191300 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 21 | 20240805 | 191200 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 22 | 20240805 | 191100 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 23 | 20240805 | 191000 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 24 | 20240805 | 190900 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 25 | 20240805 | 190800 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 26 | 20240805 | 190700 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 27 | 20240805 | 190600 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 28 | 20240805 | 190500 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 29 | 20240805 | 190400 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 30 | 20240805 | 190300 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 31 | 20240805 | 190200 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 32 | 20240805 | 190100 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 2529 |
| 33 | 20240805 | 190000 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 34 | 20240805 | 185900 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 35 | 20240805 | 185800 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 36 | 20240805 | 185700 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 37 | 20240805 | 185600 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 38 | 20240805 | 185500 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 39 | 20240805 | 185400 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 40 | 20240805 | 185300 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 41 | 20240805 | 185200 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 42 | 20240805 | 185100 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 43 | 20240805 | 185000 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 44 | 20240805 | 184900 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 45 | 20240805 | 184800 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 46 | 20240805 | 184700 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 47 | 20240805 | 184600 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 48 | 20240805 | 184500 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 49 | 20240805 | 184400 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 50 | 20240805 | 184300 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 51 | 20240805 | 184200 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 52 | 20240805 | 184100 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 53 | 20240805 | 184000 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 54 | 20240805 | 183900 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 55 | 20240805 | 183800 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 56 | 20240805 | 183700 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 57 | 20240805 | 183600 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 58 | 20240805 | 183500 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 59 | 20240805 | 183400 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 60 | 20240805 | 183300 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 61 | 20240805 | 183200 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 62 | 20240805 | 183100 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 2529 |
| 63 | 20240805 | 183000 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 64 | 20240805 | 182900 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 65 | 20240805 | 182800 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 66 | 20240805 | 182700 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 67 | 20240805 | 182600 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 68 | 20240805 | 182500 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 69 | 20240805 | 182400 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 70 | 20240805 | 182300 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 71 | 20240805 | 182200 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 72 | 20240805 | 182100 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 73 | 20240805 | 182000 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 74 | 20240805 | 181900 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 75 | 20240805 | 181800 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 76 | 20240805 | 181700 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 77 | 20240805 | 181600 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 78 | 20240805 | 181500 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 79 | 20240805 | 181400 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 80 | 20240805 | 181300 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 81 | 20240805 | 181200 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 82 | 20240805 | 181100 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 83 | 20240805 | 181000 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 84 | 20240805 | 180900 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 85 | 20240805 | 180800 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 86 | 20240805 | 180700 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 87 | 20240805 | 180600 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 88 | 20240805 | 180500 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 89 | 20240805 | 180400 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 90 | 20240805 | 180300 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 91 | 20240805 | 180200 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 92 | 20240805 | 180100 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 2529 |
| 93 | 20240805 | 180000 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 94 | 20240805 | 175900 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 95 | 20240805 | 175800 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 96 | 20240805 | 175700 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 97 | 20240805 | 175600 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 98 | 20240805 | 175500 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 99 | 20240805 | 175400 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 100 | 20240805 | 175300 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 101 | 20240805 | 175200 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 102 | 20240805 | 175100 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 103 | 20240805 | 175000 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 104 | 20240805 | 174900 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 105 | 20240805 | 174800 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 106 | 20240805 | 174700 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 107 | 20240805 | 174600 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 108 | 20240805 | 174500 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 109 | 20240805 | 174400 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 110 | 20240805 | 174300 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 111 | 20240805 | 174200 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 112 | 20240805 | 174100 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 113 | 20240805 | 174000 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 114 | 20240805 | 173900 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 115 | 20240805 | 173800 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 116 | 20240805 | 173700 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 117 | 20240805 | 173600 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 118 | 20240805 | 173500 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 119 | 20240805 | 173400 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 120 | 20240805 | 173300 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 121 | 20240805 | 173200 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 122 | 20240805 | 173100 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 2529 |
| 123 | 20240805 | 173000 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 124 | 20240805 | 172900 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 125 | 20240805 | 172800 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 126 | 20240805 | 172700 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 127 | 20240805 | 172600 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 128 | 20240805 | 172500 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 129 | 20240805 | 172400 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 130 | 20240805 | 172300 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 131 | 20240805 | 172200 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 132 | 20240805 | 172100 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 133 | 20240805 | 172000 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 134 | 20240805 | 171900 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 135 | 20240805 | 171800 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 136 | 20240805 | 171700 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 137 | 20240805 | 171600 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 138 | 20240805 | 171500 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 139 | 20240805 | 171400 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 140 | 20240805 | 171300 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 141 | 20240805 | 171200 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 142 | 20240805 | 171100 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 143 | 20240805 | 171000 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 144 | 20240805 | 170900 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 145 | 20240805 | 170800 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 146 | 20240805 | 170700 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 147 | 20240805 | 170600 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 148 | 20240805 | 170500 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 149 | 20240805 | 170400 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 150 | 20240805 | 170300 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 151 | 20240805 | 170200 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 152 | 20240805 | 170100 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 2529 |
| 153 | 20240805 | 170000 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 154 | 20240805 | 165900 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 155 | 20240805 | 165800 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 156 | 20240805 | 165700 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 157 | 20240805 | 165600 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 158 | 20240805 | 165500 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 159 | 20240805 | 165400 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 160 | 20240805 | 165300 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 161 | 20240805 | 165200 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 162 | 20240805 | 165100 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 163 | 20240805 | 165000 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 164 | 20240805 | 164900 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 165 | 20240805 | 164800 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 166 | 20240805 | 164700 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 167 | 20240805 | 164600 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 168 | 20240805 | 164500 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 169 | 20240805 | 164400 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 170 | 20240805 | 164300 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 171 | 20240805 | 164200 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 172 | 20240805 | 164100 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 173 | 20240805 | 164000 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 174 | 20240805 | 163900 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 175 | 20240805 | 163800 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 176 | 20240805 | 163700 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 177 | 20240805 | 163600 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 178 | 20240805 | 163500 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 179 | 20240805 | 163400 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 180 | 20240805 | 163300 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 181 | 20240805 | 163200 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 182 | 20240805 | 163100 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 2529 |
| 183 | 20240805 | 163000 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 184 | 20240805 | 162900 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 185 | 20240805 | 162800 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 186 | 20240805 | 162700 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 187 | 20240805 | 162600 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 188 | 20240805 | 162500 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 189 | 20240805 | 162400 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 190 | 20240805 | 162300 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 191 | 20240805 | 162200 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 192 | 20240805 | 162100 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 193 | 20240805 | 162000 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 194 | 20240805 | 161900 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 195 | 20240805 | 161800 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 196 | 20240805 | 161700 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 197 | 20240805 | 161600 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 198 | 20240805 | 161500 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 199 | 20240805 | 161400 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 200 | 20240805 | 161300 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 201 | 20240805 | 161200 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 202 | 20240805 | 161100 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 203 | 20240805 | 161000 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 204 | 20240805 | 160900 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 205 | 20240805 | 160800 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 206 | 20240805 | 160700 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 207 | 20240805 | 160600 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 208 | 20240805 | 160500 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 209 | 20240805 | 160400 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 210 | 20240805 | 160300 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 211 | 20240805 | 160200 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 212 | 20240805 | 160100 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 2529 |
| 213 | 20240805 | 160000 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 214 | 20240805 | 155900 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 215 | 20240805 | 155800 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 216 | 20240805 | 155700 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 217 | 20240805 | 155600 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 218 | 20240805 | 155500 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 219 | 20240805 | 155400 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 220 | 20240805 | 155300 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 221 | 20240805 | 155200 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 222 | 20240805 | 155100 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 223 | 20240805 | 155000 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 224 | 20240805 | 154900 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 225 | 20240805 | 154800 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 226 | 20240805 | 154700 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 227 | 20240805 | 154600 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 228 | 20240805 | 154500 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 229 | 20240805 | 154400 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 230 | 20240805 | 154300 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 231 | 20240805 | 154200 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 232 | 20240805 | 154100 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 233 | 20240805 | 154000 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 234 | 20240805 | 153900 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 235 | 20240805 | 153800 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 236 | 20240805 | 153700 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 237 | 20240805 | 153600 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 238 | 20240805 | 153500 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 239 | 20240805 | 153400 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 240 | 20240805 | 153300 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 241 | 20240805 | 153200 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 242 | 20240805 | 153100 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 2529 |
| 243 | 20240805 | 153000 | 1757531050 | 8700 | 8700 | 8700 | 8700 | 2529 |
| 244 | 20240805 | 152900 | 1735528750 | 8730 | 8730 | 8730 | 8730 | 0 |
| 245 | 20240805 | 152800 | 1735528750 | 8730 | 8730 | 8730 | 8730 | 0 |
| 246 | 20240805 | 152700 | 1735528750 | 8730 | 8730 | 8730 | 8730 | 0 |
| 247 | 20240805 | 152600 | 1735528750 | 8730 | 8730 | 8730 | 8730 | 0 |
| 248 | 20240805 | 152500 | 1735528750 | 8730 | 8730 | 8730 | 8730 | 0 |
| 249 | 20240805 | 152400 | 1735528750 | 8730 | 8730 | 8730 | 8730 | 0 |
| 250 | 20240805 | 152300 | 1735528750 | 8730 | 8730 | 8730 | 8730 | 0 |
| 251 | 20240805 | 152200 | 1735528750 | 8730 | 8730 | 8730 | 8730 | 0 |
| 252 | 20240805 | 152100 | 1735528750 | 8730 | 8730 | 8730 | 8730 | 0 |
| 253 | 20240805 | 152000 | 1735528750 | 8730 | 8730 | 8730 | 8730 | 0 |
| 254 | 20240805 | 151900 | 1735528750 | 8730 | 8650 | 8760 | 8650 | 159 |
| 255 | 20240805 | 151800 | 1734144560 | 8650 | 8780 | 8780 | 8650 | 476 |
| 256 | 20240805 | 151700 | 1729967250 | 8780 | 8700 | 8780 | 8610 | 1276 |
| 257 | 20240805 | 151600 | 1718857320 | 8700 | 8690 | 8700 | 8690 | 513 |
| 258 | 20240805 | 151500 | 1714395620 | 8680 | 8680 | 8680 | 8680 | 746 |
| 259 | 20240805 | 151400 | 1707920340 | 8500 | 8680 | 8680 | 8500 | 2145 |
| 260 | 20240805 | 151300 | 1689569630 | 8690 | 8690 | 8690 | 8600 | 826 |
| 261 | 20240805 | 151200 | 1682398450 | 8700 | 8620 | 8700 | 8550 | 1146 |
| 262 | 20240805 | 151100 | 1672538500 | 8670 | 8670 | 8700 | 8660 | 1180 |
| 263 | 20240805 | 151000 | 1662293950 | 8670 | 8670 | 8670 | 8670 | 383 |
| 264 | 20240805 | 150900 | 1658973340 | 8670 | 8650 | 8670 | 8650 | 847 |
| 265 | 20240805 | 150800 | 1651641730 | 8580 | 8660 | 8660 | 8580 | 822 |
| 266 | 20240805 | 150700 | 1644553800 | 8660 | 8650 | 8660 | 8650 | 849 |
| 267 | 20240805 | 150600 | 1637202310 | 8590 | 8660 | 8660 | 8590 | 1005 |
| 268 | 20240805 | 150500 | 1628543250 | 8660 | 8660 | 8660 | 8570 | 1918 |
| 269 | 20240805 | 150400 | 1612038760 | 8660 | 8660 | 8660 | 8580 | 704 |
| 270 | 20240805 | 150300 | 1605957890 | 8650 | 8590 | 8650 | 8590 | 715 |
| 271 | 20240805 | 150200 | 1599793660 | 8590 | 8560 | 8590 | 8560 | 326 |
| 272 | 20240805 | 150100 | 1597003070 | 8560 | 8520 | 8560 | 8520 | 746 |
| 273 | 20240805 | 150000 | 1590632230 | 8520 | 8400 | 8520 | 8400 | 994 |
| 274 | 20240805 | 145900 | 1582206600 | 8500 | 8440 | 8500 | 8400 | 4603 |
| 275 | 20240805 | 145800 | 1543312110 | 8430 | 8370 | 8430 | 8350 | 1292 |
| 276 | 20240805 | 145700 | 1532457810 | 8400 | 8350 | 8400 | 8300 | 2731 |
| 277 | 20240805 | 145600 | 1509625270 | 8340 | 8250 | 8350 | 8250 | 974 |
| 278 | 20240805 | 145500 | 1501526400 | 8360 | 8370 | 8370 | 8250 | 1062 |
| 279 | 20240805 | 145400 | 1492670520 | 8300 | 8290 | 8370 | 8240 | 2248 |
| 280 | 20240805 | 145300 | 1474032980 | 8290 | 8280 | 8390 | 8280 | 1537 |
| 281 | 20240805 | 145200 | 1461252650 | 8290 | 8240 | 8290 | 8240 | 1101 |
| 282 | 20240805 | 145100 | 1452149980 | 8240 | 8320 | 8320 | 8240 | 4860 |
| 283 | 20240805 | 145000 | 1411797410 | 8330 | 8370 | 8400 | 8330 | 1592 |
| 284 | 20240805 | 144900 | 1398490760 | 8370 | 8420 | 8430 | 8370 | 1023 |
| 285 | 20240805 | 144800 | 1389887910 | 8400 | 8400 | 8430 | 8380 | 989 |
| 286 | 20240805 | 144700 | 1381570180 | 8440 | 8380 | 8440 | 8380 | 732 |
| 287 | 20240805 | 144600 | 1375407950 | 8390 | 8450 | 8450 | 8360 | 738 |
| 288 | 20240805 | 144500 | 1369201360 | 8440 | 8450 | 8450 | 8380 | 1417 |
| 289 | 20240805 | 144400 | 1357250770 | 8360 | 8390 | 8450 | 8360 | 1117 |
| 290 | 20240805 | 144300 | 1347884400 | 8440 | 8380 | 8490 | 8360 | 1882 |
| 291 | 20240805 | 144200 | 1332105160 | 8360 | 8370 | 8370 | 8360 | 283 |
| 292 | 20240805 | 144100 | 1329737940 | 8370 | 8430 | 8430 | 8330 | 2349 |
| 293 | 20240805 | 144000 | 1310003300 | 8420 | 8450 | 8450 | 8420 | 1373 |
| 294 | 20240805 | 143900 | 1298429680 | 8450 | 8510 | 8510 | 8440 | 1577 |
| 295 | 20240805 | 143800 | 1285046500 | 8510 | 8520 | 8520 | 8500 | 329 |
| 296 | 20240805 | 143700 | 1282246700 | 8510 | 8570 | 8670 | 8510 | 1172 |
| 297 | 20240805 | 143600 | 1272179280 | 8580 | 8510 | 8580 | 8500 | 4363 |
| 298 | 20240805 | 143500 | 1234811230 | 8510 | 8570 | 8570 | 8510 | 705 |
| 299 | 20240805 | 143400 | 1228784770 | 8550 | 8550 | 8550 | 8490 | 4748 |
| 300 | 20240805 | 143300 | 1188350480 | 8550 | 8600 | 8600 | 8550 | 1263 |
| 301 | 20240805 | 143200 | 1177517700 | 8600 | 8670 | 8670 | 8600 | 469 |
| 302 | 20240805 | 143100 | 1173463510 | 8600 | 8610 | 8670 | 8600 | 1177 |
| 303 | 20240805 | 143000 | 1163320900 | 8600 | 8610 | 8610 | 8600 | 703 |
| 304 | 20240805 | 142900 | 1157271220 | 8610 | 8690 | 8690 | 8610 | 371 |
| 305 | 20240805 | 142800 | 1154060870 | 8620 | 8650 | 8700 | 8620 | 672 |
| 306 | 20240805 | 142700 | 1148249190 | 8620 | 8650 | 8700 | 8620 | 767 |
| 307 | 20240805 | 142600 | 1141619840 | 8650 | 8660 | 8670 | 8650 | 3212 |
| 308 | 20240805 | 142500 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 309 | 20240805 | 142400 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 310 | 20240805 | 142300 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 311 | 20240805 | 142200 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 312 | 20240805 | 142100 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 313 | 20240805 | 142000 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 314 | 20240805 | 141900 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 315 | 20240805 | 141800 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 316 | 20240805 | 141700 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 317 | 20240805 | 141600 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 318 | 20240805 | 141500 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 319 | 20240805 | 141400 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 320 | 20240805 | 141300 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 321 | 20240805 | 141200 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 322 | 20240805 | 141100 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 323 | 20240805 | 141000 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 324 | 20240805 | 140900 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 325 | 20240805 | 140800 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 326 | 20240805 | 140700 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 327 | 20240805 | 140600 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 328 | 20240805 | 140500 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 329 | 20240805 | 140400 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 330 | 20240805 | 140300 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 331 | 20240805 | 140200 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 332 | 20240805 | 140100 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 333 | 20240805 | 140000 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 334 | 20240805 | 135900 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 335 | 20240805 | 135800 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 336 | 20240805 | 135700 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 337 | 20240805 | 135600 | 1113803780 | 8700 | 8700 | 8700 | 8700 | 0 |
| 338 | 20240805 | 135500 | 1113803780 | 8700 | 8680 | 8700 | 8670 | 676 |
| 339 | 20240805 | 135400 | 1107934850 | 8680 | 8680 | 8680 | 8680 | 67 |
| 340 | 20240805 | 135300 | 1107353290 | 8710 | 8740 | 8740 | 8710 | 129 |
| 341 | 20240805 | 135200 | 1106226580 | 8680 | 8680 | 8740 | 8680 | 142 |
| 342 | 20240805 | 135100 | 1104990960 | 8750 | 8670 | 8750 | 8670 | 427 |
| 343 | 20240805 | 135000 | 1101278130 | 8680 | 8680 | 8690 | 8680 | 182 |
| 344 | 20240805 | 134900 | 1099697330 | 8680 | 8680 | 8690 | 8680 | 153 |
| 345 | 20240805 | 134800 | 1098368090 | 8690 | 8700 | 8700 | 8690 | 344 |
| 346 | 20240805 | 134700 | 1095378720 | 8700 | 8700 | 8790 | 8700 | 274 |
| 347 | 20240805 | 134600 | 1092985810 | 8700 | 8690 | 8750 | 8690 | 278 |
| 348 | 20240805 | 134500 | 1090565970 | 8690 | 8680 | 8690 | 8680 | 184 |
| 349 | 20240805 | 134400 | 1088967650 | 8670 | 8700 | 8700 | 8670 | 123 |
| 350 | 20240805 | 134300 | 1087898120 | 8700 | 8670 | 8700 | 8660 | 722 |
| 351 | 20240805 | 134200 | 1081626200 | 8680 | 8680 | 8680 | 8680 | 162 |
| 352 | 20240805 | 134100 | 1080220040 | 8690 | 8670 | 8690 | 8660 | 341 |
| 353 | 20240805 | 134000 | 1077261520 | 8670 | 8660 | 8670 | 8660 | 282 |
| 354 | 20240805 | 133900 | 1074817780 | 8650 | 8650 | 8670 | 8650 | 287 |
| 355 | 20240805 | 133800 | 1072331530 | 8660 | 8660 | 8660 | 8650 | 175 |
| 356 | 20240805 | 133700 | 1070816080 | 8650 | 8660 | 8660 | 8650 | 341 |
| 357 | 20240805 | 133600 | 1067863870 | 8660 | 8670 | 8670 | 8660 | 1309 |
| 358 | 20240805 | 133500 | 1056526210 | 8670 | 8670 | 8670 | 8670 | 0 |
| 359 | 20240805 | 133400 | 1056526210 | 8670 | 8700 | 8700 | 8670 | 113 |
| 360 | 20240805 | 133300 | 1055545600 | 8700 | 8710 | 8710 | 8700 | 194 |
| 361 | 20240805 | 133200 | 1053856760 | 8660 | 8680 | 8700 | 8660 | 470 |
| 362 | 20240805 | 133100 | 1049775160 | 8670 | 8660 | 8670 | 8660 | 139 |
| 363 | 20240805 | 133000 | 1048570220 | 8670 | 8680 | 8680 | 8670 | 1672 |
| 364 | 20240805 | 132900 | 1034072940 | 8670 | 8670 | 8670 | 8670 | 65 |
| 365 | 20240805 | 132800 | 1033509390 | 8670 | 8670 | 8710 | 8670 | 91 |
| 366 | 20240805 | 132700 | 1032719570 | 8670 | 8680 | 8680 | 8660 | 453 |
| 367 | 20240805 | 132600 | 1028792260 | 8660 | 8670 | 8670 | 8660 | 168 |
| 368 | 20240805 | 132500 | 1027335880 | 8670 | 8700 | 8700 | 8670 | 229 |
| 369 | 20240805 | 132400 | 1025347280 | 8710 | 8680 | 8710 | 8680 | 805 |
| 370 | 20240805 | 132300 | 1018358080 | 8680 | 8690 | 8690 | 8680 | 162 |
| 371 | 20240805 | 132200 | 1016951160 | 8690 | 8690 | 8690 | 8690 | 164 |
| 372 | 20240805 | 132100 | 1015526000 | 8680 | 8680 | 8690 | 8680 | 246 |
| 373 | 20240805 | 132000 | 1013390100 | 8680 | 8700 | 8700 | 8680 | 111 |
| 374 | 20240805 | 131900 | 1012425640 | 8700 | 8700 | 8700 | 8700 | 120 |
| 375 | 20240805 | 131800 | 1011381640 | 8710 | 8700 | 8710 | 8700 | 81 |
| 376 | 20240805 | 131700 | 1010676920 | 8700 | 8710 | 8710 | 8700 | 539 |
| 377 | 20240805 | 131600 | 1005983600 | 8720 | 8720 | 8720 | 8710 | 215 |
| 378 | 20240805 | 131500 | 1004109750 | 8720 | 8710 | 8720 | 8700 | 263 |
| 379 | 20240805 | 131400 | 1001817980 | 8720 | 8730 | 8730 | 8720 | 149 |
| 380 | 20240805 | 131300 | 1000518690 | 8720 | 8710 | 8720 | 8710 | 257 |
| 381 | 20240805 | 131200 | 998279620 | 8710 | 8710 | 8710 | 8710 | 204 |
| 382 | 20240805 | 131100 | 996502780 | 8710 | 8710 | 8720 | 8710 | 391 |
| 383 | 20240805 | 131000 | 993096120 | 8700 | 8710 | 8710 | 8700 | 364 |
| 384 | 20240805 | 130900 | 989927390 | 8710 | 8700 | 8720 | 8690 | 303 |
| 385 | 20240805 | 130800 | 987291140 | 8710 | 8700 | 8710 | 8700 | 224 |
| 386 | 20240805 | 130700 | 985341300 | 8670 | 8700 | 8700 | 8670 | 116 |
| 387 | 20240805 | 130600 | 984334560 | 8700 | 8690 | 8710 | 8690 | 242 |
| 388 | 20240805 | 130500 | 982230350 | 8660 | 8670 | 8690 | 8660 | 483 |
| 389 | 20240805 | 130400 | 978038010 | 8660 | 8650 | 8670 | 8650 | 205 |
| 390 | 20240805 | 130300 | 976262170 | 8660 | 8660 | 8660 | 8660 | 179 |
| 391 | 20240805 | 130200 | 974712030 | 8660 | 8670 | 8680 | 8660 | 715 |
| 392 | 20240805 | 130100 | 968514930 | 8680 | 8680 | 8680 | 8680 | 669 |
| 393 | 20240805 | 130000 | 962708010 | 8680 | 8680 | 8680 | 8680 | 70 |
| 394 | 20240805 | 125900 | 962100410 | 8670 | 8660 | 8680 | 8660 | 253 |
| 395 | 20240805 | 125800 | 959905950 | 8660 | 8700 | 8700 | 8660 | 798 |
| 396 | 20240805 | 125700 | 952980300 | 8700 | 8690 | 8730 | 8690 | 262 |
| 397 | 20240805 | 125600 | 950701400 | 8670 | 8690 | 8690 | 8670 | 231 |
| 398 | 20240805 | 125500 | 948696970 | 8680 | 8680 | 8680 | 8670 | 321 |
| 399 | 20240805 | 125400 | 945912330 | 8670 | 8670 | 8680 | 8670 | 261 |
| 400 | 20240805 | 125300 | 943648050 | 8660 | 8670 | 8670 | 8660 | 206 |
| 401 | 20240805 | 125200 | 941863860 | 8670 | 8660 | 8670 | 8660 | 163 |
| 402 | 20240805 | 125100 | 940450740 | 8660 | 8660 | 8660 | 8650 | 315 |
| 403 | 20240805 | 125000 | 937724880 | 8670 | 8660 | 8670 | 8660 | 135 |
| 404 | 20240805 | 124900 | 936555630 | 8670 | 8660 | 8670 | 8650 | 189 |
| 405 | 20240805 | 124800 | 934919500 | 8670 | 8640 | 8670 | 8640 | 187 |
| 406 | 20240805 | 124700 | 933300510 | 8640 | 8660 | 8670 | 8640 | 313 |
| 407 | 20240805 | 124600 | 930590490 | 8660 | 8680 | 8680 | 8650 | 220 |
| 408 | 20240805 | 124500 | 928683750 | 8650 | 8670 | 8670 | 8650 | 199 |
| 409 | 20240805 | 124400 | 926960000 | 8660 | 8660 | 8660 | 8660 | 2629 |
| 410 | 20240805 | 124300 | 904192860 | 8660 | 8660 | 8690 | 8660 | 260 |
| 411 | 20240805 | 124200 | 901937410 | 8660 | 8660 | 8660 | 8650 | 294 |
| 412 | 20240805 | 124100 | 899392030 | 8660 | 8660 | 8660 | 8660 | 92 |
| 413 | 20240805 | 124000 | 898595310 | 8660 | 8660 | 8670 | 8660 | 217 |
| 414 | 20240805 | 123900 | 896715590 | 8660 | 8660 | 8660 | 8660 | 185 |
| 415 | 20240805 | 123800 | 895113490 | 8720 | 8720 | 8720 | 8720 | 25 |
| 416 | 20240805 | 123700 | 894895490 | 8730 | 8690 | 8730 | 8670 | 745 |
| 417 | 20240805 | 123600 | 888412180 | 8680 | 8680 | 8680 | 8680 | 0 |
| 418 | 20240805 | 123500 | 888412180 | 8680 | 8630 | 8680 | 8630 | 144 |
| 419 | 20240805 | 123400 | 887165160 | 8840 | 8610 | 8850 | 8610 | 1767 |
| 420 | 20240805 | 123300 | 871707360 | 8600 | 8600 | 8600 | 8580 | 384 |
| 421 | 20240805 | 123200 | 868406240 | 8580 | 8610 | 8610 | 8580 | 123 |
| 422 | 20240805 | 123100 | 867347780 | 8580 | 8610 | 8610 | 8580 | 65 |
| 423 | 20240805 | 123000 | 866790050 | 8640 | 8580 | 8640 | 8580 | 65 |
| 424 | 20240805 | 122900 | 866232290 | 8620 | 8600 | 8620 | 8580 | 935 |
| 425 | 20240805 | 122800 | 858202240 | 8600 | 8600 | 8600 | 8600 | 186 |
| 426 | 20240805 | 122700 | 856602640 | 8610 | 8600 | 8610 | 8600 | 140 |
| 427 | 20240805 | 122600 | 855397440 | 8600 | 8610 | 8620 | 8600 | 650 |
| 428 | 20240805 | 122500 | 849797220 | 8600 | 8600 | 8600 | 8600 | 202 |
| 429 | 20240805 | 122400 | 848060020 | 8600 | 8610 | 8610 | 8600 | 174 |
| 430 | 20240805 | 122300 | 846562700 | 8610 | 8620 | 8620 | 8610 | 151 |
| 431 | 20240805 | 122200 | 845262280 | 8630 | 8600 | 8640 | 8600 | 259 |
| 432 | 20240805 | 122100 | 843027540 | 8600 | 8660 | 8660 | 8600 | 163 |
| 433 | 20240805 | 122000 | 841617600 | 8650 | 8610 | 8650 | 8600 | 2040 |
| 434 | 20240805 | 121900 | 824011410 | 8610 | 8590 | 8610 | 8590 | 288 |
| 435 | 20240805 | 121800 | 821533010 | 8580 | 8640 | 8640 | 8580 | 143 |
| 436 | 20240805 | 121700 | 820298630 | 8640 | 8640 | 8640 | 8590 | 1360 |
| 437 | 20240805 | 121600 | 808563130 | 8600 | 8630 | 8630 | 8600 | 1517 |
| 438 | 20240805 | 121500 | 795508200 | 8630 | 8660 | 8660 | 8630 | 287 |
| 439 | 20240805 | 121400 | 793025270 | 8650 | 8650 | 8690 | 8630 | 337 |
| 440 | 20240805 | 121300 | 790106800 | 8650 | 8660 | 8660 | 8640 | 1281 |
| 441 | 20240805 | 121200 | 779026830 | 8660 | 8660 | 8660 | 8650 | 226 |
| 442 | 20240805 | 121100 | 777070310 | 8650 | 8650 | 8660 | 8650 | 360 |
| 443 | 20240805 | 121000 | 773955110 | 8670 | 8670 | 8670 | 8660 | 188 |
| 444 | 20240805 | 120900 | 772325790 | 8680 | 8680 | 8680 | 8680 | 244 |
| 445 | 20240805 | 120800 | 770207870 | 8680 | 8650 | 8680 | 8650 | 409 |
| 446 | 20240805 | 120700 | 766666600 | 8660 | 8660 | 8670 | 8660 | 293 |
| 447 | 20240805 | 120600 | 764128180 | 8670 | 8670 | 8670 | 8670 | 286 |
| 448 | 20240805 | 120500 | 761648560 | 8690 | 8700 | 8710 | 8670 | 2639 |
| 449 | 20240805 | 120400 | 738695820 | 8710 | 8710 | 8710 | 8700 | 1534 |
| 450 | 20240805 | 120300 | 725335880 | 8750 | 8750 | 8750 | 8710 | 68 |
| 451 | 20240805 | 120200 | 724743440 | 8750 | 8750 | 8750 | 8720 | 21 |
| 452 | 20240805 | 120100 | 724560260 | 8740 | 8710 | 8740 | 8710 | 448 |
| 453 | 20240805 | 120000 | 720655840 | 8700 | 8700 | 8700 | 8700 | 209 |
| 454 | 20240805 | 115900 | 718837540 | 8710 | 8710 | 8710 | 8710 | 72 |
| 455 | 20240805 | 115800 | 718210420 | 8720 | 8710 | 8720 | 8710 | 310 |
| 456 | 20240805 | 115700 | 715509280 | 8710 | 8710 | 8720 | 8710 | 313 |
| 457 | 20240805 | 115600 | 712781730 | 8720 | 8720 | 8720 | 8720 | 183 |
| 458 | 20240805 | 115500 | 711185970 | 8720 | 8710 | 8720 | 8710 | 280 |
| 459 | 20240805 | 115400 | 708745970 | 8710 | 8710 | 8710 | 8710 | 83 |
| 460 | 20240805 | 115300 | 708023040 | 8720 | 8730 | 8730 | 8710 | 241 |
| 461 | 20240805 | 115200 | 705920650 | 8720 | 8710 | 8720 | 8710 | 204 |
| 462 | 20240805 | 115100 | 704142610 | 8730 | 8720 | 8730 | 8720 | 217 |
| 463 | 20240805 | 115000 | 702248880 | 8700 | 8720 | 8720 | 8700 | 174 |
| 464 | 20240805 | 114900 | 700732880 | 8720 | 8730 | 8730 | 8700 | 205 |
| 465 | 20240805 | 114800 | 698945650 | 8730 | 8740 | 8740 | 8730 | 56 |
| 466 | 20240805 | 114700 | 698456760 | 8730 | 8700 | 8730 | 8700 | 233 |
| 467 | 20240805 | 114600 | 696424780 | 8710 | 8710 | 8710 | 8700 | 180 |
| 468 | 20240805 | 114500 | 694857170 | 8700 | 8700 | 8700 | 8700 | 166 |
| 469 | 20240805 | 114400 | 693412970 | 8730 | 8730 | 8730 | 8730 | 104 |
| 470 | 20240805 | 114300 | 692505050 | 8690 | 8700 | 8700 | 8690 | 1083 |
| 471 | 20240805 | 114200 | 683083780 | 8730 | 8740 | 8740 | 8700 | 3322 |
| 472 | 20240805 | 114100 | 654168540 | 8810 | 8740 | 8810 | 8740 | 138 |
| 473 | 20240805 | 114000 | 652955140 | 8750 | 8750 | 8750 | 8750 | 217 |
| 474 | 20240805 | 113900 | 651056390 | 8800 | 8800 | 8800 | 8800 | 104 |
| 475 | 20240805 | 113800 | 650141190 | 8740 | 8750 | 8750 | 8740 | 83 |
| 476 | 20240805 | 113700 | 649415120 | 8750 | 8780 | 8780 | 8750 | 184 |
| 477 | 20240805 | 113600 | 647802120 | 8740 | 8770 | 8770 | 8740 | 169 |
| 478 | 20240805 | 113500 | 646321940 | 8740 | 8760 | 8760 | 8740 | 138 |
| 479 | 20240805 | 113400 | 645113850 | 8770 | 8780 | 8780 | 8770 | 91 |
| 480 | 20240805 | 113300 | 644315740 | 8770 | 8770 | 8770 | 8760 | 83 |
| 481 | 20240805 | 113200 | 643588020 | 8780 | 8790 | 8790 | 8780 | 11 |
| 482 | 20240805 | 113100 | 643491430 | 8780 | 8780 | 8780 | 8780 | 199 |
| 483 | 20240805 | 113000 | 641744210 | 8780 | 8780 | 8780 | 8780 | 19 |
| 484 | 20240805 | 112900 | 641577390 | 8780 | 8780 | 8780 | 8780 | 64 |
| 485 | 20240805 | 112800 | 641015470 | 8830 | 8830 | 8830 | 8830 | 104 |
| 486 | 20240805 | 112700 | 640097150 | 8760 | 8760 | 8760 | 8760 | 83 |
| 487 | 20240805 | 112600 | 639370070 | 8840 | 8840 | 8840 | 8840 | 1 |
| 488 | 20240805 | 112500 | 639361230 | 8740 | 8730 | 8800 | 8730 | 362 |
| 489 | 20240805 | 112400 | 636180800 | 8800 | 8720 | 8800 | 8720 | 116 |
| 490 | 20240805 | 112300 | 635165280 | 8790 | 8790 | 8790 | 8790 | 42 |
| 491 | 20240805 | 112200 | 634796100 | 8800 | 8710 | 8800 | 8710 | 687 |
| 492 | 20240805 | 112100 | 628761000 | 8710 | 8710 | 8710 | 8710 | 264 |
| 493 | 20240805 | 112000 | 626461560 | 8710 | 8760 | 8760 | 8710 | 664 |
| 494 | 20240805 | 111900 | 620670900 | 8760 | 8750 | 8760 | 8740 | 163 |
| 495 | 20240805 | 111800 | 619245400 | 8740 | 8740 | 8740 | 8740 | 86 |
| 496 | 20240805 | 111700 | 618493760 | 8760 | 8760 | 8760 | 8730 | 82 |
| 497 | 20240805 | 111600 | 617776010 | 8770 | 8760 | 8770 | 8760 | 84 |
| 498 | 20240805 | 111500 | 617039750 | 8730 | 8720 | 8730 | 8720 | 96 |
| 499 | 20240805 | 111400 | 616202310 | 8720 | 8760 | 8760 | 8720 | 167 |
| 500 | 20240805 | 111300 | 614740150 | 8700 | 8760 | 8760 | 8700 | 2230 |
| 501 | 20240805 | 111200 | 595318240 | 8740 | 8780 | 8780 | 8740 | 152 |
| 502 | 20240805 | 111100 | 593986880 | 8780 | 8800 | 8800 | 8760 | 189 |
| 503 | 20240805 | 111000 | 592326660 | 8760 | 8750 | 8760 | 8750 | 151 |
| 504 | 20240805 | 110900 | 591004260 | 8750 | 8760 | 8760 | 8750 | 80 |
| 505 | 20240805 | 110800 | 590303750 | 8800 | 8760 | 8800 | 8750 | 388 |
| 506 | 20240805 | 110700 | 586902950 | 8750 | 8800 | 8800 | 8750 | 835 |
| 507 | 20240805 | 110600 | 579559780 | 8750 | 8790 | 8790 | 8750 | 970 |
| 508 | 20240805 | 110500 | 571066650 | 8790 | 8790 | 8790 | 8770 | 92 |
| 509 | 20240805 | 110400 | 570259650 | 8790 | 8790 | 8790 | 8790 | 56 |
| 510 | 20240805 | 110300 | 569767410 | 8870 | 8810 | 8890 | 8770 | 719 |
| 511 | 20240805 | 110200 | 563402030 | 8830 | 8810 | 8830 | 8730 | 2225 |
| 512 | 20240805 | 110100 | 543936950 | 8810 | 8780 | 8810 | 8780 | 404 |
| 513 | 20240805 | 110000 | 540380530 | 8780 | 8830 | 8830 | 8780 | 168 |
| 514 | 20240805 | 105900 | 538900290 | 8830 | 8780 | 8830 | 8780 | 66 |
| 515 | 20240805 | 105800 | 538320760 | 8780 | 8830 | 8830 | 8780 | 20 |
| 516 | 20240805 | 105700 | 538145110 | 8790 | 8850 | 8850 | 8790 | 742 |
| 517 | 20240805 | 105600 | 531612700 | 8840 | 8850 | 8890 | 8800 | 4597 |
| 518 | 20240805 | 105500 | 491117990 | 8900 | 8870 | 8910 | 8800 | 5452 |
| 519 | 20240805 | 105400 | 443068360 | 8870 | 8860 | 8870 | 8860 | 235 |
| 520 | 20240805 | 105300 | 440983950 | 8860 | 8860 | 8860 | 8860 | 60 |
| 521 | 20240805 | 105200 | 440452350 | 8860 | 8860 | 8950 | 8860 | 133 |
| 522 | 20240805 | 105100 | 439269470 | 8980 | 8980 | 8980 | 8980 | 105 |
| 523 | 20240805 | 105000 | 438326570 | 8980 | 8870 | 8980 | 8870 | 175 |
| 524 | 20240805 | 104900 | 436768970 | 8880 | 8870 | 8880 | 8870 | 53 |
| 525 | 20240805 | 104800 | 436298410 | 8860 | 8860 | 8870 | 8860 | 557 |
| 526 | 20240805 | 104700 | 431362810 | 8860 | 8870 | 8880 | 8860 | 73 |
| 527 | 20240805 | 104600 | 430714990 | 8870 | 8970 | 8970 | 8870 | 120 |
| 528 | 20240805 | 104500 | 429640040 | 8980 | 8870 | 8980 | 8870 | 18 |
| 529 | 20240805 | 104400 | 429479440 | 8870 | 8980 | 8990 | 8870 | 1075 |
| 530 | 20240805 | 104300 | 419826920 | 8970 | 8860 | 8970 | 8860 | 168 |
| 531 | 20240805 | 104200 | 418327000 | 8890 | 8890 | 8890 | 8890 | 19 |
| 532 | 20240805 | 104100 | 418158090 | 8890 | 8980 | 8980 | 8890 | 70 |
| 533 | 20240805 | 104000 | 417535340 | 8980 | 8980 | 8980 | 8980 | 104 |
| 534 | 20240805 | 103900 | 416601420 | 8890 | 8890 | 8890 | 8890 | 83 |
| 535 | 20240805 | 103800 | 415863550 | 8980 | 8980 | 8980 | 8980 | 50 |
| 536 | 20240805 | 103700 | 415414550 | 8890 | 8890 | 8890 | 8890 | 64 |
| 537 | 20240805 | 103600 | 414845590 | 8890 | 8890 | 8890 | 8890 | 97 |
| 538 | 20240805 | 103500 | 413983260 | 8980 | 8890 | 8980 | 8890 | 60 |
| 539 | 20240805 | 103400 | 413448060 | 8850 | 8890 | 8890 | 8850 | 88 |
| 540 | 20240805 | 103300 | 412667610 | 9000 | 9000 | 9000 | 9000 | 1 |
| 541 | 20240805 | 103200 | 412658610 | 8960 | 8990 | 9000 | 8940 | 336 |
| 542 | 20240805 | 103100 | 409636970 | 8950 | 8950 | 8950 | 8950 | 0 |
| 543 | 20240805 | 103000 | 409636970 | 8950 | 8940 | 9050 | 8940 | 304 |
| 544 | 20240805 | 102900 | 406913390 | 8840 | 8960 | 8970 | 8840 | 1227 |
| 545 | 20240805 | 102800 | 395995520 | 8960 | 8960 | 8960 | 8960 | 100 |
| 546 | 20240805 | 102700 | 395099520 | 8960 | 8960 | 8960 | 8960 | 10 |
| 547 | 20240805 | 102600 | 395009920 | 8960 | 8960 | 8960 | 8960 | 114 |
| 548 | 20240805 | 102500 | 393988480 | 8960 | 8960 | 8960 | 8960 | 3 |
| 549 | 20240805 | 102400 | 393961600 | 8890 | 8890 | 8890 | 8890 | 0 |
| 550 | 20240805 | 102300 | 393961600 | 8890 | 8890 | 8890 | 8890 | 105 |
| 551 | 20240805 | 102200 | 393028150 | 8870 | 8900 | 8900 | 8810 | 431 |
| 552 | 20240805 | 102100 | 389220450 | 8900 | 8890 | 8900 | 8820 | 507 |
| 553 | 20240805 | 102000 | 384710830 | 8820 | 8830 | 8830 | 8820 | 408 |
| 554 | 20240805 | 101900 | 381111650 | 8820 | 8870 | 8870 | 8820 | 1288 |
| 555 | 20240805 | 101800 | 369724470 | 8980 | 8980 | 8980 | 8980 | 2 |
| 556 | 20240805 | 101700 | 369706510 | 8870 | 8870 | 8870 | 8870 | 0 |
| 557 | 20240805 | 101600 | 369706510 | 8870 | 8870 | 8870 | 8870 | 100 |
| 558 | 20240805 | 101500 | 368819510 | 8990 | 8990 | 8990 | 8990 | 5 |
| 559 | 20240805 | 101400 | 368774560 | 8990 | 8990 | 8990 | 8990 | 11 |
| 560 | 20240805 | 101300 | 368675670 | 9000 | 9000 | 9000 | 9000 | 0 |
| 561 | 20240805 | 101200 | 368675670 | 9000 | 8860 | 9000 | 8810 | 2901 |
| 562 | 20240805 | 101100 | 343048910 | 8900 | 8980 | 8980 | 8900 | 460 |
| 563 | 20240805 | 101000 | 338954720 | 8960 | 8990 | 8990 | 8960 | 23 |
| 564 | 20240805 | 100900 | 338747980 | 9050 | 9050 | 9050 | 9050 | 2 |
| 565 | 20240805 | 100800 | 338729880 | 9050 | 8900 | 9050 | 8900 | 552 |
| 566 | 20240805 | 100700 | 333789580 | 8840 | 8900 | 8940 | 8840 | 427 |
| 567 | 20240805 | 100600 | 330000360 | 9020 | 8970 | 9020 | 8900 | 174 |
| 568 | 20240805 | 100500 | 328442150 | 8930 | 8970 | 8970 | 8930 | 20 |
| 569 | 20240805 | 100400 | 328263150 | 8970 | 8900 | 8980 | 8900 | 111 |
| 570 | 20240805 | 100300 | 327271850 | 8900 | 8890 | 8900 | 8880 | 635 |
| 571 | 20240805 | 100200 | 321620830 | 8890 | 8890 | 8890 | 8890 | 0 |
| 572 | 20240805 | 100100 | 321620830 | 8890 | 8910 | 8920 | 8890 | 1160 |
| 573 | 20240805 | 100000 | 311298960 | 8920 | 8920 | 8930 | 8920 | 1122 |
| 574 | 20240805 | 095900 | 301290610 | 8920 | 8920 | 8920 | 8920 | 11 |
| 575 | 20240805 | 095800 | 301192490 | 8920 | 8950 | 8950 | 8920 | 93 |
| 576 | 20240805 | 095700 | 300361730 | 8960 | 8960 | 8960 | 8960 | 9 |
| 577 | 20240805 | 095600 | 300281090 | 9010 | 9010 | 9010 | 9010 | 0 |
| 578 | 20240805 | 095500 | 300281090 | 9010 | 8940 | 9010 | 8940 | 350 |
| 579 | 20240805 | 095400 | 297148590 | 9010 | 9010 | 9010 | 9010 | 0 |
| 580 | 20240805 | 095300 | 297148590 | 9010 | 8980 | 9010 | 8980 | 570 |
| 581 | 20240805 | 095200 | 292018170 | 9000 | 9000 | 9000 | 9000 | 2 |
| 582 | 20240805 | 095100 | 292000170 | 9000 | 8950 | 9000 | 8950 | 500 |
| 583 | 20240805 | 095000 | 287523430 | 8940 | 8990 | 8990 | 8940 | 1178 |
| 584 | 20240805 | 094900 | 276981940 | 9010 | 8960 | 9010 | 8950 | 204 |
| 585 | 20240805 | 094800 | 275155280 | 8960 | 8960 | 8960 | 8960 | 141 |
| 586 | 20240805 | 094700 | 273891920 | 8960 | 8980 | 8980 | 8960 | 250 |
| 587 | 20240805 | 094600 | 271650860 | 8980 | 9080 | 9080 | 8980 | 162 |
| 588 | 20240805 | 094500 | 270194520 | 9020 | 9040 | 9040 | 9020 | 120 |
| 589 | 20240805 | 094400 | 269111840 | 9090 | 9090 | 9090 | 9090 | 0 |
| 590 | 20240805 | 094300 | 269111840 | 9090 | 9090 | 9090 | 9090 | 95 |
| 591 | 20240805 | 094200 | 268248290 | 9090 | 9040 | 9090 | 9040 | 1139 |
| 592 | 20240805 | 094100 | 257927660 | 9040 | 9040 | 9040 | 9040 | 11 |
| 593 | 20240805 | 094000 | 257828220 | 9000 | 9000 | 9000 | 9000 | 1 |
| 594 | 20240805 | 093900 | 257819220 | 9010 | 9010 | 9010 | 9010 | 1 |
| 595 | 20240805 | 093800 | 257810210 | 9010 | 9010 | 9010 | 9010 | 909 |
| 596 | 20240805 | 093700 | 249620120 | 9020 | 9020 | 9020 | 9020 | 148 |
| 597 | 20240805 | 093600 | 248285160 | 9060 | 9060 | 9060 | 9060 | 0 |
| 598 | 20240805 | 093500 | 248285160 | 9060 | 9060 | 9060 | 9060 | 521 |
| 599 | 20240805 | 093400 | 243564900 | 9050 | 9050 | 9050 | 9050 | 30 |
| 600 | 20240805 | 093300 | 243293400 | 9010 | 9050 | 9050 | 9010 | 96 |
| 601 | 20240805 | 093200 | 242427600 | 9050 | 9060 | 9060 | 9050 | 13 |
| 602 | 20240805 | 093100 | 242309830 | 9060 | 9060 | 9060 | 9060 | 506 |
| 603 | 20240805 | 093000 | 237725470 | 9060 | 9060 | 9060 | 9060 | 4 |
| 604 | 20240805 | 092900 | 237689230 | 9060 | 9030 | 9060 | 9010 | 1124 |
| 605 | 20240805 | 092800 | 227561810 | 9010 | 9010 | 9010 | 9010 | 0 |
| 606 | 20240805 | 092700 | 227561810 | 9010 | 9010 | 9010 | 9010 | 0 |
| 607 | 20240805 | 092600 | 227561810 | 9010 | 8990 | 9010 | 8990 | 276 |
| 608 | 20240805 | 092500 | 225076810 | 9000 | 9000 | 9000 | 9000 | 0 |
| 609 | 20240805 | 092400 | 225076810 | 9000 | 9000 | 9000 | 9000 | 0 |
| 610 | 20240805 | 092300 | 225076810 | 9000 | 9000 | 9000 | 9000 | 5 |
| 611 | 20240805 | 092200 | 225031810 | 9000 | 8990 | 9070 | 8920 | 272 |
| 612 | 20240805 | 092100 | 222592230 | 9070 | 9070 | 9070 | 9070 | 0 |
| 613 | 20240805 | 092000 | 222592230 | 9070 | 9070 | 9070 | 9070 | 1 |
| 614 | 20240805 | 091900 | 222583160 | 8990 | 8980 | 9050 | 8970 | 1053 |
| 615 | 20240805 | 091800 | 213129120 | 8990 | 8990 | 9090 | 8980 | 32 |
| 616 | 20240805 | 091700 | 212840540 | 9090 | 9040 | 9090 | 8980 | 317 |
| 617 | 20240805 | 091600 | 209969240 | 9040 | 9070 | 9070 | 9040 | 66 |
| 618 | 20240805 | 091500 | 209372120 | 9090 | 9090 | 9090 | 9090 | 0 |
| 619 | 20240805 | 091400 | 209372120 | 9090 | 9010 | 9090 | 9010 | 500 |
| 620 | 20240805 | 091300 | 204830620 | 9010 | 9000 | 9010 | 9000 | 1119 |
| 621 | 20240805 | 091200 | 194750430 | 9010 | 8990 | 9010 | 8930 | 89 |
| 622 | 20240805 | 091100 | 193949100 | 9010 | 8990 | 9010 | 8990 | 700 |
| 623 | 20240805 | 091000 | 187653250 | 9000 | 8990 | 9000 | 8990 | 1000 |
| 624 | 20240805 | 090900 | 178656250 | 9000 | 8960 | 9030 | 8820 | 4906 |
| 625 | 20240805 | 090800 | 134842470 | 8910 | 8910 | 8950 | 8900 | 1074 |
| 626 | 20240805 | 090700 | 125261610 | 8900 | 9020 | 9020 | 8730 | 5311 |
| 627 | 20240805 | 090600 | 77954600 | 9020 | 9130 | 9130 | 9020 | 3676 |
| 628 | 20240805 | 090500 | 44566990 | 9120 | 9120 | 9120 | 9120 | 1 |
| 629 | 20240805 | 090400 | 44557870 | 9130 | 9170 | 9170 | 9130 | 1232 |
| 630 | 20240805 | 090300 | 33306060 | 9150 | 9150 | 9150 | 9150 | 0 |
| 631 | 20240805 | 090200 | 33306060 | 9150 | 9160 | 9160 | 9150 | 370 |
| 632 | 20240805 | 090100 | 29920180 | 9170 | 9220 | 9220 | 9110 | 2119 |
| 633 | 20240805 | 090000 | 10468830 | 9300 | 9240 | 9300 | 9230 | 1133 |