30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 191500 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 15949 |
| 3 | 20240805 | 191400 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 4 | 20240805 | 191300 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 5 | 20240805 | 191200 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 6 | 20240805 | 191100 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 7 | 20240805 | 191000 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 8 | 20240805 | 190900 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 9 | 20240805 | 190800 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 10 | 20240805 | 190700 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 11 | 20240805 | 190600 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 12 | 20240805 | 190500 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 13 | 20240805 | 190400 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 14 | 20240805 | 190300 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 15 | 20240805 | 190200 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 16 | 20240805 | 190100 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 17 | 20240805 | 190000 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 18 | 20240805 | 185900 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 19 | 20240805 | 185800 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 20 | 20240805 | 185700 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 21 | 20240805 | 185600 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 22 | 20240805 | 185500 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 23 | 20240805 | 185400 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 24 | 20240805 | 185300 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 25 | 20240805 | 185200 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 26 | 20240805 | 185100 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 27 | 20240805 | 185000 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 28 | 20240805 | 184900 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 29 | 20240805 | 184800 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 30 | 20240805 | 184700 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 31 | 20240805 | 184600 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 32 | 20240805 | 184500 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 15949 |
| 33 | 20240805 | 184400 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 34 | 20240805 | 184300 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 35 | 20240805 | 184200 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 36 | 20240805 | 184100 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 37 | 20240805 | 184000 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 38 | 20240805 | 183900 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 39 | 20240805 | 183800 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 40 | 20240805 | 183700 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 41 | 20240805 | 183600 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 42 | 20240805 | 183500 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 43 | 20240805 | 183400 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 44 | 20240805 | 183300 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 45 | 20240805 | 183200 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 46 | 20240805 | 183100 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 47 | 20240805 | 183000 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 48 | 20240805 | 182900 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 49 | 20240805 | 182800 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 50 | 20240805 | 182700 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 51 | 20240805 | 182600 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 52 | 20240805 | 182500 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 53 | 20240805 | 182400 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 54 | 20240805 | 182300 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 55 | 20240805 | 182200 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 56 | 20240805 | 182100 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 57 | 20240805 | 182000 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 58 | 20240805 | 181900 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 59 | 20240805 | 181800 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 60 | 20240805 | 181700 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 61 | 20240805 | 181600 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 62 | 20240805 | 181500 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 15949 |
| 63 | 20240805 | 181400 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 64 | 20240805 | 181300 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 65 | 20240805 | 181200 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 66 | 20240805 | 181100 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 67 | 20240805 | 181000 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 68 | 20240805 | 180900 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 69 | 20240805 | 180800 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 70 | 20240805 | 180700 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 71 | 20240805 | 180600 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 72 | 20240805 | 180500 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 73 | 20240805 | 180400 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 74 | 20240805 | 180300 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 75 | 20240805 | 180200 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 76 | 20240805 | 180100 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 77 | 20240805 | 180000 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 78 | 20240805 | 175900 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 79 | 20240805 | 175800 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 80 | 20240805 | 175700 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 81 | 20240805 | 175600 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 82 | 20240805 | 175500 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 83 | 20240805 | 175400 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 84 | 20240805 | 175300 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 85 | 20240805 | 175200 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 86 | 20240805 | 175100 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 87 | 20240805 | 175000 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 88 | 20240805 | 174900 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 89 | 20240805 | 174800 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 90 | 20240805 | 174700 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 91 | 20240805 | 174600 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 92 | 20240805 | 174500 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 15949 |
| 93 | 20240805 | 174400 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 94 | 20240805 | 174300 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 95 | 20240805 | 174200 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 96 | 20240805 | 174100 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 97 | 20240805 | 174000 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 98 | 20240805 | 173900 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 99 | 20240805 | 173800 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 100 | 20240805 | 173700 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 101 | 20240805 | 173600 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 102 | 20240805 | 173500 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 103 | 20240805 | 173400 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 104 | 20240805 | 173300 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 105 | 20240805 | 173200 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 106 | 20240805 | 173100 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 107 | 20240805 | 173000 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 108 | 20240805 | 172900 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 109 | 20240805 | 172800 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 110 | 20240805 | 172700 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 111 | 20240805 | 172600 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 112 | 20240805 | 172500 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 113 | 20240805 | 172400 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 114 | 20240805 | 172300 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 115 | 20240805 | 172200 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 116 | 20240805 | 172100 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 117 | 20240805 | 172000 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 118 | 20240805 | 171900 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 119 | 20240805 | 171800 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 120 | 20240805 | 171700 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 121 | 20240805 | 171600 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 122 | 20240805 | 171500 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 15949 |
| 123 | 20240805 | 171400 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 124 | 20240805 | 171300 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 125 | 20240805 | 171200 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 126 | 20240805 | 171100 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 127 | 20240805 | 171000 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 128 | 20240805 | 170900 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 129 | 20240805 | 170800 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 130 | 20240805 | 170700 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 131 | 20240805 | 170600 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 132 | 20240805 | 170500 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 133 | 20240805 | 170400 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 134 | 20240805 | 170300 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 135 | 20240805 | 170200 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 136 | 20240805 | 170100 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 137 | 20240805 | 170000 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 138 | 20240805 | 165900 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 139 | 20240805 | 165800 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 140 | 20240805 | 165700 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 141 | 20240805 | 165600 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 142 | 20240805 | 165500 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 143 | 20240805 | 165400 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 144 | 20240805 | 165300 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 145 | 20240805 | 165200 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 146 | 20240805 | 165100 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 147 | 20240805 | 165000 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 148 | 20240805 | 164900 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 149 | 20240805 | 164800 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 150 | 20240805 | 164700 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 151 | 20240805 | 164600 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 152 | 20240805 | 164500 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 15949 |
| 153 | 20240805 | 164400 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 154 | 20240805 | 164300 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 155 | 20240805 | 164200 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 156 | 20240805 | 164100 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 157 | 20240805 | 164000 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 158 | 20240805 | 163900 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 159 | 20240805 | 163800 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 160 | 20240805 | 163700 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 161 | 20240805 | 163600 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 162 | 20240805 | 163500 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 163 | 20240805 | 163400 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 164 | 20240805 | 163300 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 165 | 20240805 | 163200 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 166 | 20240805 | 163100 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 167 | 20240805 | 163000 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 168 | 20240805 | 162900 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 169 | 20240805 | 162800 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 170 | 20240805 | 162700 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 171 | 20240805 | 162600 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 172 | 20240805 | 162500 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 173 | 20240805 | 162400 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 174 | 20240805 | 162300 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 175 | 20240805 | 162200 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 176 | 20240805 | 162100 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 177 | 20240805 | 162000 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 178 | 20240805 | 161900 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 179 | 20240805 | 161800 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 180 | 20240805 | 161700 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 181 | 20240805 | 161600 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 182 | 20240805 | 161500 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 15949 |
| 183 | 20240805 | 161400 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 184 | 20240805 | 161300 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 185 | 20240805 | 161200 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 186 | 20240805 | 161100 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 187 | 20240805 | 161000 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 188 | 20240805 | 160900 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 189 | 20240805 | 160800 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 190 | 20240805 | 160700 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 191 | 20240805 | 160600 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 192 | 20240805 | 160500 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 193 | 20240805 | 160400 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 194 | 20240805 | 160300 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 195 | 20240805 | 160200 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 196 | 20240805 | 160100 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 197 | 20240805 | 160000 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 198 | 20240805 | 155900 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 199 | 20240805 | 155800 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 200 | 20240805 | 155700 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 201 | 20240805 | 155600 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 202 | 20240805 | 155500 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 203 | 20240805 | 155400 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 204 | 20240805 | 155300 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 205 | 20240805 | 155200 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 206 | 20240805 | 155100 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 207 | 20240805 | 155000 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 208 | 20240805 | 154900 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 209 | 20240805 | 154800 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 210 | 20240805 | 154700 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 211 | 20240805 | 154600 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 212 | 20240805 | 154500 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 15949 |
| 213 | 20240805 | 154400 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 214 | 20240805 | 154300 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 215 | 20240805 | 154200 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 216 | 20240805 | 154100 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 217 | 20240805 | 154000 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 218 | 20240805 | 153900 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 219 | 20240805 | 153800 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 220 | 20240805 | 153700 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 221 | 20240805 | 153600 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 222 | 20240805 | 153500 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 223 | 20240805 | 153400 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 224 | 20240805 | 153300 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 225 | 20240805 | 153200 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 226 | 20240805 | 153100 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 0 |
| 227 | 20240805 | 153000 | 1222434240 | 2155 | 2155 | 2155 | 2155 | 15949 |
| 228 | 20240805 | 152900 | 1188064145 | 2210 | 2210 | 2210 | 2210 | 0 |
| 229 | 20240805 | 152800 | 1188064145 | 2210 | 2210 | 2210 | 2210 | 0 |
| 230 | 20240805 | 152700 | 1188064145 | 2210 | 2210 | 2210 | 2210 | 0 |
| 231 | 20240805 | 152600 | 1188064145 | 2210 | 2210 | 2210 | 2210 | 0 |
| 232 | 20240805 | 152500 | 1188064145 | 2210 | 2210 | 2210 | 2210 | 0 |
| 233 | 20240805 | 152400 | 1188064145 | 2210 | 2210 | 2210 | 2210 | 0 |
| 234 | 20240805 | 152300 | 1188064145 | 2210 | 2210 | 2210 | 2210 | 0 |
| 235 | 20240805 | 152200 | 1188064145 | 2210 | 2210 | 2210 | 2210 | 0 |
| 236 | 20240805 | 152100 | 1188064145 | 2210 | 2210 | 2210 | 2210 | 0 |
| 237 | 20240805 | 152000 | 1188064145 | 2210 | 2210 | 2210 | 2210 | 0 |
| 238 | 20240805 | 151900 | 1188064145 | 2210 | 2185 | 2220 | 2155 | 2566 |
| 239 | 20240805 | 151800 | 1182475910 | 2185 | 2160 | 2185 | 2160 | 142 |
| 240 | 20240805 | 151700 | 1182169090 | 2160 | 2165 | 2185 | 2155 | 6256 |
| 241 | 20240805 | 151600 | 1168670720 | 2170 | 2130 | 2185 | 2130 | 2101 |
| 242 | 20240805 | 151500 | 1164115185 | 2180 | 2130 | 2180 | 2130 | 4019 |
| 243 | 20240805 | 151400 | 1155542050 | 2165 | 2115 | 2180 | 2115 | 1178 |
| 244 | 20240805 | 151300 | 1153039845 | 2040 | 2040 | 2040 | 2040 | 0 |
| 245 | 20240805 | 151200 | 1153039845 | 2040 | 2040 | 2040 | 2040 | 0 |
| 246 | 20240805 | 151100 | 1153039845 | 2040 | 2185 | 2200 | 2040 | 3338 |
| 247 | 20240805 | 151000 | 1145949155 | 2185 | 2220 | 2220 | 2185 | 44 |
| 248 | 20240805 | 150900 | 1145852980 | 2225 | 2185 | 2225 | 2185 | 14 |
| 249 | 20240805 | 150800 | 1145822350 | 2185 | 2245 | 2245 | 2185 | 2296 |
| 250 | 20240805 | 150700 | 1140715555 | 2245 | 2245 | 2245 | 2245 | 33 |
| 251 | 20240805 | 150600 | 1140641470 | 2170 | 2245 | 2245 | 2170 | 1001 |
| 252 | 20240805 | 150500 | 1138460485 | 2230 | 2240 | 2255 | 2230 | 11231 |
| 253 | 20240805 | 150400 | 1113407575 | 2240 | 2240 | 2260 | 2240 | 1190 |
| 254 | 20240805 | 150300 | 1110741955 | 2240 | 2250 | 2265 | 2240 | 4473 |
| 255 | 20240805 | 150200 | 1100682285 | 2250 | 2235 | 2250 | 2230 | 4027 |
| 256 | 20240805 | 150100 | 1091697855 | 2215 | 2220 | 2220 | 2215 | 2381 |
| 257 | 20240805 | 150000 | 1086421070 | 2240 | 2190 | 2240 | 2190 | 1246 |
| 258 | 20240805 | 145900 | 1083685130 | 2185 | 2210 | 2220 | 2185 | 1688 |
| 259 | 20240805 | 145800 | 1079980555 | 2200 | 2175 | 2200 | 2160 | 3113 |
| 260 | 20240805 | 145700 | 1073207820 | 2175 | 2175 | 2175 | 2175 | 0 |
| 261 | 20240805 | 145600 | 1073207820 | 2175 | 2180 | 2180 | 2175 | 51 |
| 262 | 20240805 | 145500 | 1073096890 | 2155 | 2155 | 2155 | 2155 | 150 |
| 263 | 20240805 | 145400 | 1072773640 | 2155 | 2160 | 2185 | 2155 | 4303 |
| 264 | 20240805 | 145300 | 1063500425 | 2160 | 2185 | 2185 | 2160 | 928 |
| 265 | 20240805 | 145200 | 1061480255 | 2185 | 2190 | 2195 | 2180 | 1381 |
| 266 | 20240805 | 145100 | 1058463945 | 2195 | 2205 | 2205 | 2190 | 1947 |
| 267 | 20240805 | 145000 | 1054189435 | 2205 | 2190 | 2215 | 2190 | 4574 |
| 268 | 20240805 | 144900 | 1044162760 | 2180 | 2185 | 2195 | 2180 | 1308 |
| 269 | 20240805 | 144800 | 1041311140 | 2185 | 2195 | 2200 | 2185 | 2764 |
| 270 | 20240805 | 144700 | 1035259505 | 2195 | 2205 | 2210 | 2195 | 2173 |
| 271 | 20240805 | 144600 | 1030468085 | 2205 | 2200 | 2215 | 2200 | 134 |
| 272 | 20240805 | 144500 | 1030173245 | 2195 | 2205 | 2205 | 2195 | 3123 |
| 273 | 20240805 | 144400 | 1023301780 | 2220 | 2215 | 2220 | 2200 | 4963 |
| 274 | 20240805 | 144300 | 1012338755 | 2205 | 2215 | 2215 | 2205 | 3 |
| 275 | 20240805 | 144200 | 1012332120 | 2205 | 2215 | 2220 | 2205 | 1858 |
| 276 | 20240805 | 144100 | 1008227900 | 2225 | 2220 | 2225 | 2220 | 2539 |
| 277 | 20240805 | 144000 | 1002591285 | 2225 | 2225 | 2225 | 2225 | 972 |
| 278 | 20240805 | 143900 | 1000428585 | 2225 | 2235 | 2235 | 2225 | 1345 |
| 279 | 20240805 | 143800 | 997430985 | 2235 | 2240 | 2240 | 2235 | 769 |
| 280 | 20240805 | 143700 | 995712260 | 2235 | 2245 | 2245 | 2235 | 24 |
| 281 | 20240805 | 143600 | 995658520 | 2245 | 2250 | 2250 | 2245 | 5 |
| 282 | 20240805 | 143500 | 995647290 | 2235 | 2255 | 2255 | 2230 | 6029 |
| 283 | 20240805 | 143400 | 982163940 | 2255 | 2255 | 2255 | 2255 | 40 |
| 284 | 20240805 | 143300 | 982073740 | 2255 | 2250 | 2255 | 2245 | 12 |
| 285 | 20240805 | 143200 | 982046715 | 2255 | 2255 | 2255 | 2250 | 4228 |
| 286 | 20240805 | 143100 | 972532955 | 2255 | 2255 | 2255 | 2250 | 2180 |
| 287 | 20240805 | 143000 | 967627125 | 2250 | 2255 | 2255 | 2250 | 1935 |
| 288 | 20240805 | 142900 | 963272605 | 2260 | 2260 | 2260 | 2260 | 0 |
| 289 | 20240805 | 142800 | 963272605 | 2260 | 2250 | 2260 | 2250 | 3012 |
| 290 | 20240805 | 142700 | 956495525 | 2250 | 2260 | 2260 | 2250 | 5810 |
| 291 | 20240805 | 142600 | 943404230 | 2255 | 2255 | 2255 | 2255 | 5923 |
| 292 | 20240805 | 142500 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 293 | 20240805 | 142400 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 294 | 20240805 | 142300 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 295 | 20240805 | 142200 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 296 | 20240805 | 142100 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 297 | 20240805 | 142000 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 298 | 20240805 | 141900 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 299 | 20240805 | 141800 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 300 | 20240805 | 141700 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 301 | 20240805 | 141600 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 302 | 20240805 | 141500 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 303 | 20240805 | 141400 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 304 | 20240805 | 141300 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 305 | 20240805 | 141200 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 306 | 20240805 | 141100 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 307 | 20240805 | 141000 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 308 | 20240805 | 140900 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 309 | 20240805 | 140800 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 310 | 20240805 | 140700 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 311 | 20240805 | 140600 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 312 | 20240805 | 140500 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 313 | 20240805 | 140400 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 314 | 20240805 | 140300 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 315 | 20240805 | 140200 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 316 | 20240805 | 140100 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 317 | 20240805 | 140000 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 318 | 20240805 | 135900 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 319 | 20240805 | 135800 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 320 | 20240805 | 135700 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 321 | 20240805 | 135600 | 930047865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 322 | 20240805 | 135500 | 930047865 | 2255 | 2265 | 2265 | 2255 | 861 |
| 323 | 20240805 | 135400 | 928104655 | 2265 | 2265 | 2265 | 2265 | 11 |
| 324 | 20240805 | 135300 | 928079740 | 2260 | 2260 | 2260 | 2260 | 39 |
| 325 | 20240805 | 135200 | 927991600 | 2260 | 2265 | 2265 | 2255 | 6238 |
| 326 | 20240805 | 135100 | 913920280 | 2260 | 2265 | 2265 | 2260 | 1000 |
| 327 | 20240805 | 135000 | 911657525 | 2270 | 2270 | 2270 | 2270 | 2690 |
| 328 | 20240805 | 134900 | 905551225 | 2275 | 2275 | 2275 | 2275 | 221 |
| 329 | 20240805 | 134800 | 905048450 | 2270 | 2265 | 2270 | 2260 | 7492 |
| 330 | 20240805 | 134700 | 888079055 | 2255 | 2255 | 2255 | 2255 | 0 |
| 331 | 20240805 | 134600 | 888079055 | 2255 | 2255 | 2255 | 2255 | 3600 |
| 332 | 20240805 | 134500 | 879961055 | 2255 | 2255 | 2255 | 2255 | 55 |
| 333 | 20240805 | 134400 | 879837030 | 2255 | 2255 | 2255 | 2255 | 1046 |
| 334 | 20240805 | 134300 | 877478300 | 2260 | 2255 | 2260 | 2255 | 1134 |
| 335 | 20240805 | 134200 | 874919065 | 2255 | 2265 | 2265 | 2255 | 2379 |
| 336 | 20240805 | 134100 | 869553070 | 2270 | 2270 | 2270 | 2270 | 0 |
| 337 | 20240805 | 134000 | 869553070 | 2270 | 2270 | 2270 | 2270 | 1 |
| 338 | 20240805 | 133900 | 869550800 | 2260 | 2260 | 2260 | 2260 | 1300 |
| 339 | 20240805 | 133800 | 866612800 | 2260 | 2260 | 2260 | 2260 | 344 |
| 340 | 20240805 | 133700 | 865835360 | 2260 | 2270 | 2270 | 2260 | 3194 |
| 341 | 20240805 | 133600 | 858606895 | 2270 | 2270 | 2270 | 2270 | 0 |
| 342 | 20240805 | 133500 | 858606895 | 2270 | 2265 | 2270 | 2265 | 2118 |
| 343 | 20240805 | 133400 | 853809035 | 2265 | 2265 | 2265 | 2265 | 36 |
| 344 | 20240805 | 133300 | 853727495 | 2265 | 2270 | 2270 | 2265 | 119 |
| 345 | 20240805 | 133200 | 853457880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 346 | 20240805 | 133100 | 853457880 | 2265 | 2285 | 2285 | 2265 | 4163 |
| 347 | 20240805 | 133000 | 844010185 | 2285 | 2285 | 2285 | 2285 | 40 |
| 348 | 20240805 | 132900 | 843918785 | 2285 | 2285 | 2285 | 2285 | 1 |
| 349 | 20240805 | 132800 | 843916500 | 2280 | 2270 | 2280 | 2265 | 4347 |
| 350 | 20240805 | 132700 | 834008555 | 2265 | 2270 | 2270 | 2260 | 11827 |
| 351 | 20240805 | 132600 | 807230060 | 2270 | 2270 | 2275 | 2260 | 1619 |
| 352 | 20240805 | 132500 | 803562905 | 2280 | 2280 | 2280 | 2280 | 0 |
| 353 | 20240805 | 132400 | 803562905 | 2280 | 2280 | 2280 | 2280 | 0 |
| 354 | 20240805 | 132300 | 803562905 | 2280 | 2275 | 2280 | 2265 | 2018 |
| 355 | 20240805 | 132200 | 798985300 | 2285 | 2280 | 2285 | 2280 | 349 |
| 356 | 20240805 | 132100 | 798189165 | 2285 | 2285 | 2285 | 2285 | 110 |
| 357 | 20240805 | 132000 | 797937815 | 2285 | 2290 | 2290 | 2285 | 731 |
| 358 | 20240805 | 131900 | 796267395 | 2285 | 2285 | 2285 | 2285 | 193 |
| 359 | 20240805 | 131800 | 795826390 | 2290 | 2290 | 2290 | 2290 | 426 |
| 360 | 20240805 | 131700 | 794850850 | 2290 | 2290 | 2290 | 2290 | 7 |
| 361 | 20240805 | 131600 | 794834820 | 2290 | 2290 | 2290 | 2290 | 524 |
| 362 | 20240805 | 131500 | 793634860 | 2290 | 2290 | 2290 | 2290 | 0 |
| 363 | 20240805 | 131400 | 793634860 | 2290 | 2290 | 2290 | 2290 | 1500 |
| 364 | 20240805 | 131300 | 790199860 | 2290 | 2290 | 2290 | 2290 | 0 |
| 365 | 20240805 | 131200 | 790199860 | 2290 | 2290 | 2290 | 2290 | 700 |
| 366 | 20240805 | 131100 | 788596860 | 2290 | 2290 | 2290 | 2290 | 92 |
| 367 | 20240805 | 131000 | 788386180 | 2290 | 2290 | 2290 | 2290 | 15 |
| 368 | 20240805 | 130900 | 788351830 | 2290 | 2290 | 2290 | 2290 | 0 |
| 369 | 20240805 | 130800 | 788351830 | 2290 | 2290 | 2290 | 2290 | 1 |
| 370 | 20240805 | 130700 | 788349540 | 2290 | 2290 | 2290 | 2290 | 0 |
| 371 | 20240805 | 130600 | 788349540 | 2290 | 2290 | 2290 | 2290 | 1 |
| 372 | 20240805 | 130500 | 788347250 | 2290 | 2290 | 2290 | 2290 | 5 |
| 373 | 20240805 | 130400 | 788335800 | 2280 | 2290 | 2290 | 2280 | 120 |
| 374 | 20240805 | 130300 | 788062000 | 2290 | 2290 | 2290 | 2290 | 0 |
| 375 | 20240805 | 130200 | 788062000 | 2290 | 2290 | 2290 | 2290 | 0 |
| 376 | 20240805 | 130100 | 788062000 | 2290 | 2290 | 2290 | 2290 | 0 |
| 377 | 20240805 | 130000 | 788062000 | 2290 | 2290 | 2290 | 2290 | 1 |
| 378 | 20240805 | 125900 | 788059710 | 2290 | 2290 | 2290 | 2290 | 30 |
| 379 | 20240805 | 125800 | 787991010 | 2290 | 2285 | 2290 | 2285 | 3027 |
| 380 | 20240805 | 125700 | 781073395 | 2280 | 2285 | 2285 | 2265 | 2325 |
| 381 | 20240805 | 125600 | 775776275 | 2285 | 2290 | 2300 | 2265 | 11834 |
| 382 | 20240805 | 125500 | 748830380 | 2285 | 2295 | 2295 | 2285 | 558 |
| 383 | 20240805 | 125400 | 747550335 | 2295 | 2300 | 2305 | 2295 | 1098 |
| 384 | 20240805 | 125300 | 745025310 | 2300 | 2300 | 2300 | 2300 | 0 |
| 385 | 20240805 | 125200 | 745025310 | 2300 | 2300 | 2300 | 2300 | 1 |
| 386 | 20240805 | 125100 | 745023010 | 2300 | 2300 | 2300 | 2300 | 1 |
| 387 | 20240805 | 125000 | 745020710 | 2300 | 2295 | 2300 | 2295 | 156 |
| 388 | 20240805 | 124900 | 744662185 | 2305 | 2305 | 2305 | 2305 | 0 |
| 389 | 20240805 | 124800 | 744662185 | 2305 | 2305 | 2305 | 2305 | 0 |
| 390 | 20240805 | 124700 | 744662185 | 2305 | 2305 | 2305 | 2305 | 1 |
| 391 | 20240805 | 124600 | 744659880 | 2300 | 2300 | 2300 | 2300 | 0 |
| 392 | 20240805 | 124500 | 744659880 | 2300 | 2300 | 2300 | 2300 | 0 |
| 393 | 20240805 | 124400 | 744659880 | 2300 | 2300 | 2300 | 2300 | 24 |
| 394 | 20240805 | 124300 | 744604680 | 2295 | 2295 | 2295 | 2295 | 0 |
| 395 | 20240805 | 124200 | 744604680 | 2295 | 2285 | 2295 | 2285 | 3163 |
| 396 | 20240805 | 124100 | 737361460 | 2290 | 2295 | 2295 | 2285 | 189 |
| 397 | 20240805 | 124000 | 736928850 | 2290 | 2290 | 2290 | 2290 | 279 |
| 398 | 20240805 | 123900 | 736289940 | 2290 | 2290 | 2290 | 2290 | 0 |
| 399 | 20240805 | 123800 | 736289940 | 2290 | 2295 | 2295 | 2290 | 1764 |
| 400 | 20240805 | 123700 | 732241665 | 2290 | 2295 | 2295 | 2290 | 6044 |
| 401 | 20240805 | 123600 | 718390905 | 2295 | 2295 | 2295 | 2295 | 27 |
| 402 | 20240805 | 123500 | 718328940 | 2290 | 2280 | 2290 | 2280 | 8729 |
| 403 | 20240805 | 123400 | 698398285 | 2285 | 2295 | 2300 | 2285 | 1921 |
| 404 | 20240805 | 123300 | 693998745 | 2300 | 2300 | 2300 | 2300 | 1 |
| 405 | 20240805 | 123200 | 693996445 | 2295 | 2295 | 2295 | 2295 | 2323 |
| 406 | 20240805 | 123100 | 688665160 | 2295 | 2300 | 2300 | 2295 | 309 |
| 407 | 20240805 | 123000 | 687955905 | 2295 | 2295 | 2295 | 2295 | 25 |
| 408 | 20240805 | 122900 | 687898530 | 2300 | 2295 | 2300 | 2295 | 15 |
| 409 | 20240805 | 122800 | 687864080 | 2295 | 2295 | 2295 | 2295 | 321 |
| 410 | 20240805 | 122700 | 687127385 | 2295 | 2295 | 2295 | 2295 | 2 |
| 411 | 20240805 | 122600 | 687122795 | 2300 | 2280 | 2305 | 2280 | 64 |
| 412 | 20240805 | 122500 | 686975330 | 2290 | 2305 | 2305 | 2285 | 13700 |
| 413 | 20240805 | 122400 | 655646660 | 2290 | 2305 | 2305 | 2290 | 100 |
| 414 | 20240805 | 122300 | 655417155 | 2290 | 2305 | 2305 | 2290 | 200 |
| 415 | 20240805 | 122200 | 654958060 | 2310 | 2310 | 2310 | 2295 | 4331 |
| 416 | 20240805 | 122100 | 645003535 | 2305 | 2305 | 2305 | 2305 | 0 |
| 417 | 20240805 | 122000 | 645003535 | 2305 | 2305 | 2305 | 2305 | 125 |
| 418 | 20240805 | 121900 | 644715410 | 2310 | 2315 | 2315 | 2310 | 461 |
| 419 | 20240805 | 121800 | 643650375 | 2315 | 2315 | 2315 | 2315 | 11 |
| 420 | 20240805 | 121700 | 643624910 | 2315 | 2315 | 2315 | 2315 | 0 |
| 421 | 20240805 | 121600 | 643624910 | 2315 | 2315 | 2315 | 2315 | 865 |
| 422 | 20240805 | 121500 | 641622435 | 2315 | 2315 | 2315 | 2315 | 5 |
| 423 | 20240805 | 121400 | 641610860 | 2315 | 2315 | 2320 | 2315 | 59 |
| 424 | 20240805 | 121300 | 641474225 | 2315 | 2315 | 2315 | 2315 | 293 |
| 425 | 20240805 | 121200 | 640795930 | 2315 | 2315 | 2315 | 2315 | 1 |
| 426 | 20240805 | 121100 | 640793615 | 2315 | 2315 | 2315 | 2300 | 915 |
| 427 | 20240805 | 121000 | 638686100 | 2315 | 2320 | 2320 | 2315 | 1750 |
| 428 | 20240805 | 120900 | 634633600 | 2320 | 2315 | 2320 | 2315 | 1231 |
| 429 | 20240805 | 120800 | 631782945 | 2315 | 2315 | 2315 | 2315 | 368 |
| 430 | 20240805 | 120700 | 630931025 | 2320 | 2320 | 2320 | 2315 | 242 |
| 431 | 20240805 | 120600 | 630369915 | 2320 | 2320 | 2320 | 2320 | 0 |
| 432 | 20240805 | 120500 | 630369915 | 2320 | 2320 | 2320 | 2320 | 1 |
| 433 | 20240805 | 120400 | 630367595 | 2315 | 2315 | 2315 | 2315 | 5 |
| 434 | 20240805 | 120300 | 630356020 | 2315 | 2315 | 2315 | 2310 | 958 |
| 435 | 20240805 | 120200 | 628141190 | 2310 | 2310 | 2310 | 2310 | 380 |
| 436 | 20240805 | 120100 | 627263390 | 2310 | 2310 | 2310 | 2310 | 0 |
| 437 | 20240805 | 120000 | 627263390 | 2310 | 2310 | 2310 | 2310 | 181 |
| 438 | 20240805 | 115900 | 626845280 | 2310 | 2310 | 2310 | 2310 | 5 |
| 439 | 20240805 | 115800 | 626833730 | 2310 | 2310 | 2310 | 2310 | 13 |
| 440 | 20240805 | 115700 | 626803700 | 2300 | 2300 | 2300 | 2300 | 0 |
| 441 | 20240805 | 115600 | 626803700 | 2300 | 2305 | 2305 | 2300 | 1200 |
| 442 | 20240805 | 115500 | 624039120 | 2310 | 2310 | 2310 | 2310 | 5 |
| 443 | 20240805 | 115400 | 624027570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 444 | 20240805 | 115300 | 624027570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 445 | 20240805 | 115200 | 624027570 | 2310 | 2305 | 2310 | 2305 | 1348 |
| 446 | 20240805 | 115100 | 620920420 | 2300 | 2305 | 2305 | 2300 | 855 |
| 447 | 20240805 | 115000 | 618951520 | 2310 | 2310 | 2310 | 2310 | 0 |
| 448 | 20240805 | 114900 | 618951520 | 2310 | 2310 | 2310 | 2310 | 510 |
| 449 | 20240805 | 114800 | 617773420 | 2310 | 2310 | 2310 | 2310 | 36 |
| 450 | 20240805 | 114700 | 617690260 | 2315 | 2315 | 2315 | 2315 | 5 |
| 451 | 20240805 | 114600 | 617678685 | 2305 | 2305 | 2305 | 2305 | 350 |
| 452 | 20240805 | 114500 | 616871935 | 2305 | 2310 | 2315 | 2305 | 1313 |
| 453 | 20240805 | 114400 | 613845235 | 2310 | 2310 | 2310 | 2310 | 273 |
| 454 | 20240805 | 114300 | 613214605 | 2310 | 2315 | 2315 | 2310 | 22 |
| 455 | 20240805 | 114200 | 613163780 | 2310 | 2310 | 2310 | 2310 | 490 |
| 456 | 20240805 | 114100 | 612031880 | 2310 | 2315 | 2315 | 2310 | 139 |
| 457 | 20240805 | 114000 | 611710660 | 2315 | 2320 | 2320 | 2315 | 1046 |
| 458 | 20240805 | 113900 | 609289010 | 2320 | 2330 | 2330 | 2320 | 12 |
| 459 | 20240805 | 113800 | 609261160 | 2330 | 2330 | 2330 | 2330 | 1 |
| 460 | 20240805 | 113700 | 609258830 | 2335 | 2320 | 2335 | 2315 | 184 |
| 461 | 20240805 | 113600 | 608832310 | 2320 | 2325 | 2325 | 2320 | 938 |
| 462 | 20240805 | 113500 | 606653595 | 2325 | 2325 | 2325 | 2325 | 0 |
| 463 | 20240805 | 113400 | 606653595 | 2325 | 2330 | 2330 | 2325 | 47 |
| 464 | 20240805 | 113300 | 606544295 | 2335 | 2335 | 2335 | 2335 | 9 |
| 465 | 20240805 | 113200 | 606523280 | 2325 | 2340 | 2340 | 2325 | 175 |
| 466 | 20240805 | 113100 | 606115695 | 2345 | 2345 | 2345 | 2345 | 21 |
| 467 | 20240805 | 113000 | 606066450 | 2325 | 2325 | 2325 | 2325 | 131 |
| 468 | 20240805 | 112900 | 605761875 | 2325 | 2325 | 2325 | 2325 | 5 |
| 469 | 20240805 | 112800 | 605750250 | 2320 | 2320 | 2320 | 2320 | 701 |
| 470 | 20240805 | 112700 | 604123930 | 2320 | 2320 | 2320 | 2320 | 10 |
| 471 | 20240805 | 112600 | 604100730 | 2320 | 2320 | 2320 | 2320 | 6 |
| 472 | 20240805 | 112500 | 604086810 | 2315 | 2320 | 2320 | 2315 | 603 |
| 473 | 20240805 | 112400 | 602689315 | 2315 | 2325 | 2325 | 2315 | 295 |
| 474 | 20240805 | 112300 | 602006040 | 2325 | 2320 | 2330 | 2320 | 1614 |
| 475 | 20240805 | 112200 | 598247115 | 2310 | 2310 | 2310 | 2310 | 449 |
| 476 | 20240805 | 112100 | 597209925 | 2310 | 2310 | 2310 | 2310 | 0 |
| 477 | 20240805 | 112000 | 597209925 | 2310 | 2310 | 2310 | 2295 | 18023 |
| 478 | 20240805 | 111900 | 555748350 | 2310 | 2310 | 2310 | 2310 | 100 |
| 479 | 20240805 | 111800 | 555517350 | 2320 | 2320 | 2320 | 2310 | 522 |
| 480 | 20240805 | 111700 | 554310310 | 2320 | 2320 | 2320 | 2320 | 1 |
| 481 | 20240805 | 111600 | 554307990 | 2315 | 2315 | 2315 | 2310 | 1095 |
| 482 | 20240805 | 111500 | 551777855 | 2315 | 2320 | 2320 | 2315 | 895 |
| 483 | 20240805 | 111400 | 549704960 | 2330 | 2330 | 2330 | 2330 | 5 |
| 484 | 20240805 | 111300 | 549693310 | 2320 | 2320 | 2320 | 2320 | 209 |
| 485 | 20240805 | 111200 | 549208430 | 2320 | 2320 | 2320 | 2320 | 174 |
| 486 | 20240805 | 111100 | 548804750 | 2320 | 2320 | 2320 | 2320 | 126 |
| 487 | 20240805 | 111000 | 548512430 | 2330 | 2330 | 2330 | 2330 | 100 |
| 488 | 20240805 | 110900 | 548279430 | 2335 | 2335 | 2335 | 2335 | 2 |
| 489 | 20240805 | 110800 | 548274760 | 2330 | 2335 | 2335 | 2330 | 1641 |
| 490 | 20240805 | 110700 | 544451210 | 2335 | 2335 | 2335 | 2335 | 110 |
| 491 | 20240805 | 110600 | 544194360 | 2330 | 2330 | 2330 | 2330 | 0 |
| 492 | 20240805 | 110500 | 544194360 | 2330 | 2330 | 2330 | 2325 | 4335 |
| 493 | 20240805 | 110400 | 534098885 | 2330 | 2335 | 2335 | 2330 | 884 |
| 494 | 20240805 | 110300 | 532034750 | 2340 | 2340 | 2340 | 2340 | 500 |
| 495 | 20240805 | 110200 | 530864750 | 2345 | 2345 | 2345 | 2345 | 0 |
| 496 | 20240805 | 110100 | 530864750 | 2345 | 2345 | 2345 | 2345 | 0 |
| 497 | 20240805 | 110000 | 530864750 | 2345 | 2345 | 2345 | 2345 | 0 |
| 498 | 20240805 | 105900 | 530864750 | 2345 | 2345 | 2345 | 2345 | 0 |
| 499 | 20240805 | 105800 | 530864750 | 2345 | 2340 | 2345 | 2340 | 312 |
| 500 | 20240805 | 105700 | 530134665 | 2345 | 2345 | 2345 | 2345 | 85 |
| 501 | 20240805 | 105600 | 529935340 | 2340 | 2340 | 2340 | 2340 | 0 |
| 502 | 20240805 | 105500 | 529935340 | 2340 | 2350 | 2350 | 2340 | 1286 |
| 503 | 20240805 | 105400 | 526921175 | 2355 | 2355 | 2355 | 2355 | 205 |
| 504 | 20240805 | 105300 | 526438400 | 2355 | 2355 | 2355 | 2355 | 1 |
| 505 | 20240805 | 105200 | 526436045 | 2330 | 2330 | 2330 | 2330 | 2722 |
| 506 | 20240805 | 105100 | 520093785 | 2315 | 2345 | 2345 | 2315 | 18404 |
| 507 | 20240805 | 105000 | 477242175 | 2345 | 2345 | 2345 | 2340 | 5042 |
| 508 | 20240805 | 104900 | 465434470 | 2345 | 2345 | 2345 | 2345 | 0 |
| 509 | 20240805 | 104800 | 465434470 | 2345 | 2345 | 2345 | 2345 | 247 |
| 510 | 20240805 | 104700 | 464855255 | 2345 | 2345 | 2345 | 2345 | 1444 |
| 511 | 20240805 | 104600 | 461469075 | 2350 | 2350 | 2350 | 2350 | 3060 |
| 512 | 20240805 | 104500 | 454278075 | 2350 | 2350 | 2350 | 2350 | 0 |
| 513 | 20240805 | 104400 | 454278075 | 2350 | 2350 | 2350 | 2350 | 1077 |
| 514 | 20240805 | 104300 | 451747125 | 2350 | 2350 | 2350 | 2350 | 0 |
| 515 | 20240805 | 104200 | 451747125 | 2350 | 2350 | 2350 | 2350 | 0 |
| 516 | 20240805 | 104100 | 451747125 | 2350 | 2350 | 2350 | 2350 | 50 |
| 517 | 20240805 | 104000 | 451629625 | 2365 | 2355 | 2365 | 2355 | 1714 |
| 518 | 20240805 | 103900 | 447593145 | 2355 | 2355 | 2355 | 2355 | 4 |
| 519 | 20240805 | 103800 | 447583725 | 2345 | 2345 | 2350 | 2345 | 86 |
| 520 | 20240805 | 103700 | 447381915 | 2345 | 2345 | 2345 | 2340 | 467 |
| 521 | 20240805 | 103600 | 446286970 | 2345 | 2350 | 2350 | 2345 | 1882 |
| 522 | 20240805 | 103500 | 441873575 | 2350 | 2350 | 2350 | 2350 | 2292 |
| 523 | 20240805 | 103400 | 436487375 | 2350 | 2350 | 2350 | 2350 | 2790 |
| 524 | 20240805 | 103300 | 429930875 | 2350 | 2355 | 2355 | 2350 | 816 |
| 525 | 20240805 | 103200 | 428013160 | 2350 | 2350 | 2350 | 2350 | 0 |
| 526 | 20240805 | 103100 | 428013160 | 2350 | 2355 | 2355 | 2350 | 833 |
| 527 | 20240805 | 103000 | 426055480 | 2355 | 2355 | 2355 | 2350 | 108 |
| 528 | 20240805 | 102900 | 425801145 | 2350 | 2355 | 2355 | 2350 | 391 |
| 529 | 20240805 | 102800 | 424881850 | 2355 | 2355 | 2355 | 2355 | 355 |
| 530 | 20240805 | 102700 | 424045825 | 2355 | 2360 | 2360 | 2355 | 1106 |
| 531 | 20240805 | 102600 | 421441100 | 2365 | 2365 | 2365 | 2365 | 50 |
| 532 | 20240805 | 102500 | 421322850 | 2360 | 2360 | 2360 | 2360 | 418 |
| 533 | 20240805 | 102400 | 420336370 | 2355 | 2355 | 2355 | 2355 | 1265 |
| 534 | 20240805 | 102300 | 417357295 | 2355 | 2355 | 2355 | 2355 | 2536 |
| 535 | 20240805 | 102200 | 411385015 | 2360 | 2360 | 2365 | 2360 | 689 |
| 536 | 20240805 | 102100 | 409758970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 537 | 20240805 | 102000 | 409758970 | 2365 | 2365 | 2365 | 2365 | 55 |
| 538 | 20240805 | 101900 | 409628895 | 2355 | 2370 | 2370 | 2355 | 377 |
| 539 | 20240805 | 101800 | 408741045 | 2355 | 2360 | 2360 | 2355 | 1975 |
| 540 | 20240805 | 101700 | 404085005 | 2360 | 2360 | 2360 | 2360 | 27 |
| 541 | 20240805 | 101600 | 404021285 | 2360 | 2360 | 2360 | 2360 | 120 |
| 542 | 20240805 | 101500 | 403738085 | 2355 | 2365 | 2375 | 2355 | 687 |
| 543 | 20240805 | 101400 | 402114850 | 2365 | 2365 | 2365 | 2365 | 384 |
| 544 | 20240805 | 101300 | 401206690 | 2375 | 2370 | 2375 | 2370 | 1124 |
| 545 | 20240805 | 101200 | 398542210 | 2370 | 2375 | 2375 | 2370 | 26 |
| 546 | 20240805 | 101100 | 398480465 | 2380 | 2380 | 2380 | 2380 | 2 |
| 547 | 20240805 | 101000 | 398475705 | 2380 | 2380 | 2380 | 2380 | 15 |
| 548 | 20240805 | 100900 | 398440005 | 2380 | 2375 | 2380 | 2375 | 13 |
| 549 | 20240805 | 100800 | 398409080 | 2380 | 2370 | 2380 | 2370 | 635 |
| 550 | 20240805 | 100700 | 396901320 | 2370 | 2370 | 2370 | 2365 | 1034 |
| 551 | 20240805 | 100600 | 394450760 | 2370 | 2365 | 2370 | 2365 | 416 |
| 552 | 20240805 | 100500 | 393465340 | 2370 | 2370 | 2370 | 2370 | 0 |
| 553 | 20240805 | 100400 | 393465340 | 2370 | 2370 | 2370 | 2365 | 98 |
| 554 | 20240805 | 100300 | 393233130 | 2370 | 2360 | 2370 | 2360 | 273 |
| 555 | 20240805 | 100200 | 392588015 | 2360 | 2365 | 2370 | 2360 | 471 |
| 556 | 20240805 | 100100 | 391473125 | 2355 | 2375 | 2375 | 2355 | 4059 |
| 557 | 20240805 | 100000 | 381865820 | 2370 | 2395 | 2395 | 2370 | 7507 |
| 558 | 20240805 | 095900 | 364030165 | 2390 | 2390 | 2390 | 2390 | 0 |
| 559 | 20240805 | 095800 | 364030165 | 2390 | 2390 | 2395 | 2390 | 4 |
| 560 | 20240805 | 095700 | 364020600 | 2395 | 2385 | 2440 | 2385 | 4969 |
| 561 | 20240805 | 095600 | 352050445 | 2390 | 2390 | 2390 | 2390 | 4 |
| 562 | 20240805 | 095500 | 352040885 | 2390 | 2390 | 2390 | 2390 | 10 |
| 563 | 20240805 | 095400 | 352016985 | 2390 | 2385 | 2390 | 2380 | 900 |
| 564 | 20240805 | 095300 | 349870080 | 2395 | 2395 | 2395 | 2395 | 3 |
| 565 | 20240805 | 095200 | 349862895 | 2395 | 2390 | 2395 | 2390 | 237 |
| 566 | 20240805 | 095100 | 349296435 | 2400 | 2400 | 2400 | 2400 | 162 |
| 567 | 20240805 | 095000 | 348907635 | 2400 | 2400 | 2400 | 2400 | 101 |
| 568 | 20240805 | 094900 | 348665235 | 2405 | 2405 | 2410 | 2400 | 1916 |
| 569 | 20240805 | 094800 | 344059580 | 2410 | 2380 | 2425 | 2380 | 2459 |
| 570 | 20240805 | 094700 | 338190570 | 2380 | 2385 | 2385 | 2375 | 332 |
| 571 | 20240805 | 094600 | 337400040 | 2385 | 2380 | 2385 | 2380 | 2615 |
| 572 | 20240805 | 094500 | 331173770 | 2365 | 2390 | 2395 | 2365 | 29862 |
| 573 | 20240805 | 094400 | 260339500 | 2410 | 2410 | 2410 | 2370 | 26439 |
| 574 | 20240805 | 094300 | 197147050 | 2415 | 2415 | 2415 | 2415 | 127 |
| 575 | 20240805 | 094200 | 196840345 | 2420 | 2425 | 2425 | 2420 | 207 |
| 576 | 20240805 | 094100 | 196338905 | 2425 | 2425 | 2425 | 2425 | 0 |
| 577 | 20240805 | 094000 | 196338905 | 2425 | 2425 | 2425 | 2425 | 0 |
| 578 | 20240805 | 093900 | 196338905 | 2425 | 2425 | 2425 | 2420 | 25 |
| 579 | 20240805 | 093800 | 196278285 | 2420 | 2425 | 2425 | 2420 | 38 |
| 580 | 20240805 | 093700 | 196186265 | 2435 | 2435 | 2435 | 2435 | 1 |
| 581 | 20240805 | 093600 | 196183830 | 2435 | 2435 | 2435 | 2435 | 100 |
| 582 | 20240805 | 093500 | 195940330 | 2435 | 2430 | 2435 | 2430 | 504 |
| 583 | 20240805 | 093400 | 194715595 | 2430 | 2430 | 2430 | 2430 | 115 |
| 584 | 20240805 | 093300 | 194436145 | 2435 | 2435 | 2435 | 2435 | 10 |
| 585 | 20240805 | 093200 | 194411795 | 2430 | 2440 | 2440 | 2430 | 1654 |
| 586 | 20240805 | 093100 | 190392565 | 2440 | 2435 | 2440 | 2430 | 1111 |
| 587 | 20240805 | 093000 | 187684730 | 2440 | 2450 | 2450 | 2430 | 1855 |
| 588 | 20240805 | 092900 | 183159550 | 2450 | 2440 | 2450 | 2440 | 236 |
| 589 | 20240805 | 092800 | 182583700 | 2440 | 2425 | 2440 | 2425 | 2186 |
| 590 | 20240805 | 092700 | 177272380 | 2425 | 2420 | 2425 | 2420 | 1053 |
| 591 | 20240805 | 092600 | 174724115 | 2420 | 2415 | 2420 | 2415 | 602 |
| 592 | 20240805 | 092500 | 173270280 | 2405 | 2400 | 2405 | 2400 | 982 |
| 593 | 20240805 | 092400 | 170911090 | 2400 | 2410 | 2410 | 2400 | 6289 |
| 594 | 20240805 | 092300 | 155801780 | 2415 | 2415 | 2415 | 2415 | 27 |
| 595 | 20240805 | 092200 | 155736575 | 2420 | 2420 | 2420 | 2420 | 1 |
| 596 | 20240805 | 092100 | 155734155 | 2415 | 2415 | 2415 | 2415 | 565 |
| 597 | 20240805 | 092000 | 154369680 | 2410 | 2410 | 2410 | 2410 | 634 |
| 598 | 20240805 | 091900 | 152841740 | 2420 | 2420 | 2420 | 2420 | 6 |
| 599 | 20240805 | 091800 | 152827220 | 2415 | 2415 | 2415 | 2415 | 839 |
| 600 | 20240805 | 091700 | 150801035 | 2430 | 2415 | 2430 | 2415 | 1001 |
| 601 | 20240805 | 091600 | 148383605 | 2420 | 2420 | 2420 | 2420 | 2019 |
| 602 | 20240805 | 091500 | 143497625 | 2415 | 2415 | 2415 | 2415 | 41 |
| 603 | 20240805 | 091400 | 143398610 | 2410 | 2405 | 2410 | 2405 | 649 |
| 604 | 20240805 | 091300 | 141835070 | 2410 | 2430 | 2430 | 2410 | 4407 |
| 605 | 20240805 | 091200 | 131193455 | 2430 | 2435 | 2440 | 2425 | 3432 |
| 606 | 20240805 | 091100 | 122853365 | 2435 | 2435 | 2435 | 2435 | 271 |
| 607 | 20240805 | 091000 | 122193480 | 2455 | 2455 | 2455 | 2455 | 0 |
| 608 | 20240805 | 090900 | 122193480 | 2455 | 2445 | 2455 | 2440 | 1377 |
| 609 | 20240805 | 090800 | 118831060 | 2445 | 2445 | 2445 | 2430 | 17375 |
| 610 | 20240805 | 090700 | 76411275 | 2450 | 2465 | 2465 | 2450 | 3855 |
| 611 | 20240805 | 090600 | 66953540 | 2465 | 2465 | 2465 | 2465 | 879 |
| 612 | 20240805 | 090500 | 64786805 | 2460 | 2460 | 2460 | 2460 | 22 |
| 613 | 20240805 | 090400 | 64732685 | 2460 | 2460 | 2460 | 2460 | 5 |
| 614 | 20240805 | 090300 | 64720385 | 2455 | 2455 | 2455 | 2455 | 466 |
| 615 | 20240805 | 090200 | 63576355 | 2455 | 2470 | 2470 | 2450 | 8300 |
| 616 | 20240805 | 090100 | 43214220 | 2470 | 2510 | 2515 | 2460 | 5503 |
| 617 | 20240805 | 090000 | 29617065 | 2515 | 2505 | 2520 | 2490 | 11851 |