30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 191100 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 14433 |
| 3 | 20240805 | 191000 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 4 | 20240805 | 190900 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 5 | 20240805 | 190800 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 6 | 20240805 | 190700 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 7 | 20240805 | 190600 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 8 | 20240805 | 190500 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 9 | 20240805 | 190400 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 10 | 20240805 | 190300 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 11 | 20240805 | 190200 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 12 | 20240805 | 190100 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 13 | 20240805 | 190000 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 14 | 20240805 | 185900 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 15 | 20240805 | 185800 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 16 | 20240805 | 185700 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 17 | 20240805 | 185600 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 18 | 20240805 | 185500 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 19 | 20240805 | 185400 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 20 | 20240805 | 185300 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 21 | 20240805 | 185200 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 22 | 20240805 | 185100 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 23 | 20240805 | 185000 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 24 | 20240805 | 184900 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 25 | 20240805 | 184800 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 26 | 20240805 | 184700 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 27 | 20240805 | 184600 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 28 | 20240805 | 184500 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 29 | 20240805 | 184400 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 30 | 20240805 | 184300 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 31 | 20240805 | 184200 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 32 | 20240805 | 184100 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 14433 |
| 33 | 20240805 | 184000 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 34 | 20240805 | 183900 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 35 | 20240805 | 183800 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 36 | 20240805 | 183700 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 37 | 20240805 | 183600 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 38 | 20240805 | 183500 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 39 | 20240805 | 183400 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 40 | 20240805 | 183300 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 41 | 20240805 | 183200 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 42 | 20240805 | 183100 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 43 | 20240805 | 183000 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 44 | 20240805 | 182900 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 45 | 20240805 | 182800 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 46 | 20240805 | 182700 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 47 | 20240805 | 182600 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 48 | 20240805 | 182500 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 49 | 20240805 | 182400 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 50 | 20240805 | 182300 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 51 | 20240805 | 182200 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 52 | 20240805 | 182100 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 53 | 20240805 | 182000 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 54 | 20240805 | 181900 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 55 | 20240805 | 181800 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 56 | 20240805 | 181700 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 57 | 20240805 | 181600 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 58 | 20240805 | 181500 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 59 | 20240805 | 181400 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 60 | 20240805 | 181300 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 61 | 20240805 | 181200 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 62 | 20240805 | 181100 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 14433 |
| 63 | 20240805 | 181000 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 64 | 20240805 | 180900 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 65 | 20240805 | 180800 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 66 | 20240805 | 180700 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 67 | 20240805 | 180600 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 68 | 20240805 | 180500 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 69 | 20240805 | 180400 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 70 | 20240805 | 180300 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 71 | 20240805 | 180200 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 72 | 20240805 | 180100 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 73 | 20240805 | 180000 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 74 | 20240805 | 175900 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 75 | 20240805 | 175800 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 76 | 20240805 | 175700 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 77 | 20240805 | 175600 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 78 | 20240805 | 175500 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 79 | 20240805 | 175400 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 80 | 20240805 | 175300 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 81 | 20240805 | 175200 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 82 | 20240805 | 175100 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 83 | 20240805 | 175000 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 84 | 20240805 | 174900 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 85 | 20240805 | 174800 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 86 | 20240805 | 174700 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 87 | 20240805 | 174600 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 88 | 20240805 | 174500 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 89 | 20240805 | 174400 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 90 | 20240805 | 174300 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 91 | 20240805 | 174200 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 92 | 20240805 | 174100 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 14433 |
| 93 | 20240805 | 174000 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 94 | 20240805 | 173900 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 95 | 20240805 | 173800 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 96 | 20240805 | 173700 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 97 | 20240805 | 173600 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 98 | 20240805 | 173500 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 99 | 20240805 | 173400 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 100 | 20240805 | 173300 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 101 | 20240805 | 173200 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 102 | 20240805 | 173100 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 103 | 20240805 | 173000 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 104 | 20240805 | 172900 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 105 | 20240805 | 172800 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 106 | 20240805 | 172700 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 107 | 20240805 | 172600 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 108 | 20240805 | 172500 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 109 | 20240805 | 172400 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 110 | 20240805 | 172300 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 111 | 20240805 | 172200 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 112 | 20240805 | 172100 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 113 | 20240805 | 172000 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 114 | 20240805 | 171900 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 115 | 20240805 | 171800 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 116 | 20240805 | 171700 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 117 | 20240805 | 171600 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 118 | 20240805 | 171500 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 119 | 20240805 | 171400 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 120 | 20240805 | 171300 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 121 | 20240805 | 171200 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 122 | 20240805 | 171100 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 14433 |
| 123 | 20240805 | 171000 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 124 | 20240805 | 170900 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 125 | 20240805 | 170800 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 126 | 20240805 | 170700 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 127 | 20240805 | 170600 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 128 | 20240805 | 170500 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 129 | 20240805 | 170400 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 130 | 20240805 | 170300 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 131 | 20240805 | 170200 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 132 | 20240805 | 170100 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 133 | 20240805 | 170000 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 134 | 20240805 | 165900 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 135 | 20240805 | 165800 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 136 | 20240805 | 165700 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 137 | 20240805 | 165600 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 138 | 20240805 | 165500 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 139 | 20240805 | 165400 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 140 | 20240805 | 165300 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 141 | 20240805 | 165200 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 142 | 20240805 | 165100 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 143 | 20240805 | 165000 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 144 | 20240805 | 164900 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 145 | 20240805 | 164800 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 146 | 20240805 | 164700 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 147 | 20240805 | 164600 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 148 | 20240805 | 164500 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 149 | 20240805 | 164400 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 150 | 20240805 | 164300 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 151 | 20240805 | 164200 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 152 | 20240805 | 164100 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 14433 |
| 153 | 20240805 | 164000 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 154 | 20240805 | 163900 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 155 | 20240805 | 163800 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 156 | 20240805 | 163700 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 157 | 20240805 | 163600 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 158 | 20240805 | 163500 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 159 | 20240805 | 163400 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 160 | 20240805 | 163300 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 161 | 20240805 | 163200 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 162 | 20240805 | 163100 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 163 | 20240805 | 163000 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 164 | 20240805 | 162900 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 165 | 20240805 | 162800 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 166 | 20240805 | 162700 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 167 | 20240805 | 162600 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 168 | 20240805 | 162500 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 169 | 20240805 | 162400 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 170 | 20240805 | 162300 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 171 | 20240805 | 162200 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 172 | 20240805 | 162100 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 173 | 20240805 | 162000 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 174 | 20240805 | 161900 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 175 | 20240805 | 161800 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 176 | 20240805 | 161700 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 177 | 20240805 | 161600 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 178 | 20240805 | 161500 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 179 | 20240805 | 161400 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 180 | 20240805 | 161300 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 181 | 20240805 | 161200 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 182 | 20240805 | 161100 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 14433 |
| 183 | 20240805 | 161000 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 184 | 20240805 | 160900 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 185 | 20240805 | 160800 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 186 | 20240805 | 160700 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 187 | 20240805 | 160600 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 188 | 20240805 | 160500 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 189 | 20240805 | 160400 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 190 | 20240805 | 160300 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 191 | 20240805 | 160200 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 192 | 20240805 | 160100 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 193 | 20240805 | 160000 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 194 | 20240805 | 155900 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 195 | 20240805 | 155800 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 196 | 20240805 | 155700 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 197 | 20240805 | 155600 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 198 | 20240805 | 155500 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 199 | 20240805 | 155400 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 200 | 20240805 | 155300 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 201 | 20240805 | 155200 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 202 | 20240805 | 155100 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 203 | 20240805 | 155000 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 204 | 20240805 | 154900 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 205 | 20240805 | 154800 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 206 | 20240805 | 154700 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 207 | 20240805 | 154600 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 208 | 20240805 | 154500 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 209 | 20240805 | 154400 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 210 | 20240805 | 154300 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 211 | 20240805 | 154200 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 212 | 20240805 | 154100 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 14433 |
| 213 | 20240805 | 154000 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 214 | 20240805 | 153900 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 215 | 20240805 | 153800 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 216 | 20240805 | 153700 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 217 | 20240805 | 153600 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 218 | 20240805 | 153500 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 219 | 20240805 | 153400 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 220 | 20240805 | 153300 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 221 | 20240805 | 153200 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 222 | 20240805 | 153100 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 223 | 20240805 | 153000 | 4259015110 | 3580 | 3580 | 3580 | 3580 | 14433 |
| 224 | 20240805 | 152900 | 4207344970 | 3600 | 3600 | 3600 | 3600 | 0 |
| 225 | 20240805 | 152800 | 4207344970 | 3600 | 3600 | 3600 | 3600 | 0 |
| 226 | 20240805 | 152700 | 4207344970 | 3600 | 3600 | 3600 | 3600 | 0 |
| 227 | 20240805 | 152600 | 4207344970 | 3600 | 3600 | 3600 | 3600 | 0 |
| 228 | 20240805 | 152500 | 4207344970 | 3600 | 3600 | 3600 | 3600 | 0 |
| 229 | 20240805 | 152400 | 4207344970 | 3600 | 3600 | 3600 | 3600 | 0 |
| 230 | 20240805 | 152300 | 4207344970 | 3600 | 3600 | 3600 | 3600 | 0 |
| 231 | 20240805 | 152200 | 4207344970 | 3600 | 3600 | 3600 | 3600 | 0 |
| 232 | 20240805 | 152100 | 4207344970 | 3600 | 3600 | 3600 | 3600 | 0 |
| 233 | 20240805 | 152000 | 4207344970 | 3600 | 3600 | 3600 | 3600 | 0 |
| 234 | 20240805 | 151900 | 4207344970 | 3600 | 3600 | 3600 | 3600 | 763 |
| 235 | 20240805 | 151800 | 4204598170 | 3600 | 3585 | 3600 | 3550 | 7659 |
| 236 | 20240805 | 151700 | 4177193790 | 3585 | 3550 | 3600 | 3550 | 7207 |
| 237 | 20240805 | 151600 | 4151290470 | 3555 | 3530 | 3555 | 3530 | 11867 |
| 238 | 20240805 | 151500 | 4109152500 | 3495 | 3500 | 3510 | 3495 | 8142 |
| 239 | 20240805 | 151400 | 4080601570 | 3500 | 3490 | 3510 | 3485 | 4062 |
| 240 | 20240805 | 151300 | 4066414060 | 3485 | 3470 | 3490 | 3470 | 357 |
| 241 | 20240805 | 151200 | 4065174520 | 3470 | 3470 | 3470 | 3425 | 8073 |
| 242 | 20240805 | 151100 | 4037376830 | 3470 | 3450 | 3470 | 3425 | 25985 |
| 243 | 20240805 | 151000 | 3947832660 | 3445 | 3460 | 3460 | 3445 | 4119 |
| 244 | 20240805 | 150900 | 3933602840 | 3470 | 3465 | 3470 | 3465 | 2765 |
| 245 | 20240805 | 150800 | 3924008690 | 3470 | 3470 | 3495 | 3430 | 31086 |
| 246 | 20240805 | 150700 | 3817063085 | 3470 | 3480 | 3480 | 3470 | 7068 |
| 247 | 20240805 | 150600 | 3792533900 | 3475 | 3510 | 3510 | 3475 | 12042 |
| 248 | 20240805 | 150500 | 3750398600 | 3515 | 3510 | 3535 | 3505 | 6724 |
| 249 | 20240805 | 150400 | 3726771600 | 3515 | 3535 | 3575 | 3515 | 9032 |
| 250 | 20240805 | 150300 | 3694943895 | 3530 | 3600 | 3600 | 3530 | 27482 |
| 251 | 20240805 | 150200 | 3596879315 | 3605 | 3590 | 3605 | 3590 | 4004 |
| 252 | 20240805 | 150100 | 3582484845 | 3570 | 3560 | 3570 | 3555 | 9817 |
| 253 | 20240805 | 150000 | 3547450410 | 3590 | 3575 | 3605 | 3535 | 5914 |
| 254 | 20240805 | 145900 | 3526204220 | 3535 | 3505 | 3575 | 3505 | 5557 |
| 255 | 20240805 | 145800 | 3506639515 | 3500 | 3490 | 3500 | 3450 | 11505 |
| 256 | 20240805 | 145700 | 3466583240 | 3435 | 3430 | 3495 | 3430 | 4078 |
| 257 | 20240805 | 145600 | 3452544055 | 3440 | 3420 | 3440 | 3270 | 20546 |
| 258 | 20240805 | 145500 | 3383888830 | 3420 | 3420 | 3425 | 3390 | 1571 |
| 259 | 20240805 | 145400 | 3378517135 | 3425 | 3405 | 3425 | 3395 | 15931 |
| 260 | 20240805 | 145300 | 3324324865 | 3405 | 3420 | 3430 | 3400 | 8696 |
| 261 | 20240805 | 145200 | 3294690275 | 3455 | 3475 | 3475 | 3410 | 9858 |
| 262 | 20240805 | 145100 | 3260933135 | 3475 | 3450 | 3475 | 3450 | 561 |
| 263 | 20240805 | 145000 | 3258997585 | 3440 | 3505 | 3505 | 3420 | 12098 |
| 264 | 20240805 | 144900 | 3217110395 | 3525 | 3535 | 3535 | 3500 | 2454 |
| 265 | 20240805 | 144800 | 3208466245 | 3535 | 3535 | 3535 | 3500 | 5758 |
| 266 | 20240805 | 144700 | 3188123745 | 3540 | 3590 | 3590 | 3540 | 4893 |
| 267 | 20240805 | 144600 | 3170758600 | 3590 | 3600 | 3600 | 3570 | 2517 |
| 268 | 20240805 | 144500 | 3161715600 | 3600 | 3545 | 3600 | 3535 | 1414 |
| 269 | 20240805 | 144400 | 3156658380 | 3535 | 3500 | 3535 | 3495 | 5657 |
| 270 | 20240805 | 144300 | 3136714580 | 3510 | 3470 | 3510 | 3470 | 10448 |
| 271 | 20240805 | 144200 | 3100245965 | 3475 | 3450 | 3475 | 3420 | 9796 |
| 272 | 20240805 | 144100 | 3066699560 | 3490 | 3455 | 3490 | 3420 | 13834 |
| 273 | 20240805 | 144000 | 3019168435 | 3450 | 3460 | 3490 | 3450 | 2926 |
| 274 | 20240805 | 143900 | 3009048130 | 3455 | 3510 | 3510 | 3455 | 27319 |
| 275 | 20240805 | 143800 | 2913715445 | 3510 | 3530 | 3535 | 3510 | 6894 |
| 276 | 20240805 | 143700 | 2889459150 | 3535 | 3585 | 3590 | 3530 | 30539 |
| 277 | 20240805 | 143600 | 2780875245 | 3590 | 3590 | 3600 | 3580 | 3560 |
| 278 | 20240805 | 143500 | 2768110910 | 3590 | 3610 | 3610 | 3590 | 2876 |
| 279 | 20240805 | 143400 | 2757746240 | 3610 | 3610 | 3610 | 3605 | 2046 |
| 280 | 20240805 | 143300 | 2750366350 | 3610 | 3595 | 3610 | 3595 | 7257 |
| 281 | 20240805 | 143200 | 2724179345 | 3595 | 3565 | 3600 | 3565 | 2972 |
| 282 | 20240805 | 143100 | 2713496405 | 3560 | 3575 | 3575 | 3560 | 7153 |
| 283 | 20240805 | 143000 | 2687992740 | 3565 | 3570 | 3570 | 3565 | 523 |
| 284 | 20240805 | 142900 | 2686127795 | 3565 | 3610 | 3610 | 3565 | 6602 |
| 285 | 20240805 | 142800 | 2662425710 | 3600 | 3610 | 3610 | 3600 | 7733 |
| 286 | 20240805 | 142700 | 2634547390 | 3605 | 3625 | 3625 | 3605 | 16935 |
| 287 | 20240805 | 142600 | 2573270025 | 3625 | 3625 | 3625 | 3625 | 33076 |
| 288 | 20240805 | 142500 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 289 | 20240805 | 142400 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 290 | 20240805 | 142300 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 291 | 20240805 | 142200 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 292 | 20240805 | 142100 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 293 | 20240805 | 142000 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 294 | 20240805 | 141900 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 295 | 20240805 | 141800 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 296 | 20240805 | 141700 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 297 | 20240805 | 141600 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 298 | 20240805 | 141500 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 299 | 20240805 | 141400 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 300 | 20240805 | 141300 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 301 | 20240805 | 141200 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 302 | 20240805 | 141100 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 303 | 20240805 | 141000 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 304 | 20240805 | 140900 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 305 | 20240805 | 140800 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 306 | 20240805 | 140700 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 307 | 20240805 | 140600 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 308 | 20240805 | 140500 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 309 | 20240805 | 140400 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 310 | 20240805 | 140300 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 311 | 20240805 | 140200 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 312 | 20240805 | 140100 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 313 | 20240805 | 140000 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 314 | 20240805 | 135900 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 315 | 20240805 | 135800 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 316 | 20240805 | 135700 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 317 | 20240805 | 135600 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 318 | 20240805 | 135500 | 2453369525 | 3625 | 3625 | 3625 | 3625 | 1872 |
| 319 | 20240805 | 135400 | 2446583525 | 3650 | 3650 | 3660 | 3650 | 1520 |
| 320 | 20240805 | 135300 | 2441032885 | 3650 | 3645 | 3650 | 3640 | 2059 |
| 321 | 20240805 | 135200 | 2433527695 | 3645 | 3615 | 3645 | 3610 | 21080 |
| 322 | 20240805 | 135100 | 2357348800 | 3615 | 3640 | 3650 | 3615 | 18988 |
| 323 | 20240805 | 135000 | 2288546130 | 3620 | 3645 | 3645 | 3620 | 8261 |
| 324 | 20240805 | 134900 | 2258515335 | 3645 | 3655 | 3655 | 3645 | 5894 |
| 325 | 20240805 | 134800 | 2237029005 | 3645 | 3650 | 3660 | 3645 | 289 |
| 326 | 20240805 | 134700 | 2235973410 | 3650 | 3670 | 3670 | 3650 | 3617 |
| 327 | 20240805 | 134600 | 2222741340 | 3650 | 3665 | 3675 | 3650 | 8149 |
| 328 | 20240805 | 134500 | 2192945415 | 3665 | 3670 | 3670 | 3650 | 4809 |
| 329 | 20240805 | 134400 | 2175363420 | 3670 | 3675 | 3675 | 3670 | 446 |
| 330 | 20240805 | 134300 | 2173725565 | 3675 | 3655 | 3675 | 3650 | 2545 |
| 331 | 20240805 | 134200 | 2164413070 | 3675 | 3650 | 3675 | 3650 | 116 |
| 332 | 20240805 | 134100 | 2163989270 | 3675 | 3680 | 3680 | 3675 | 259 |
| 333 | 20240805 | 134000 | 2163037150 | 3650 | 3660 | 3660 | 3650 | 1404 |
| 334 | 20240805 | 133900 | 2157903010 | 3660 | 3680 | 3680 | 3650 | 12232 |
| 335 | 20240805 | 133800 | 2113207400 | 3665 | 3670 | 3670 | 3665 | 1516 |
| 336 | 20240805 | 133700 | 2107643780 | 3675 | 3675 | 3675 | 3675 | 1 |
| 337 | 20240805 | 133600 | 2107640105 | 3680 | 3700 | 3700 | 3670 | 10975 |
| 338 | 20240805 | 133500 | 2067247755 | 3700 | 3690 | 3700 | 3690 | 765 |
| 339 | 20240805 | 133400 | 2064424505 | 3695 | 3700 | 3700 | 3695 | 695 |
| 340 | 20240805 | 133300 | 2061855555 | 3715 | 3715 | 3715 | 3715 | 25 |
| 341 | 20240805 | 133200 | 2061762680 | 3710 | 3690 | 3710 | 3690 | 1568 |
| 342 | 20240805 | 133100 | 2055947080 | 3710 | 3710 | 3710 | 3710 | 1701 |
| 343 | 20240805 | 133000 | 2049636370 | 3710 | 3710 | 3715 | 3710 | 861 |
| 344 | 20240805 | 132900 | 2046442035 | 3710 | 3710 | 3745 | 3710 | 611 |
| 345 | 20240805 | 132800 | 2044174875 | 3710 | 3710 | 3710 | 3710 | 250 |
| 346 | 20240805 | 132700 | 2043247375 | 3710 | 3690 | 3710 | 3690 | 4394 |
| 347 | 20240805 | 132600 | 2027019655 | 3690 | 3700 | 3700 | 3690 | 4563 |
| 348 | 20240805 | 132500 | 2010169280 | 3700 | 3720 | 3725 | 3700 | 16488 |
| 349 | 20240805 | 132400 | 1949091890 | 3725 | 3735 | 3735 | 3725 | 2432 |
| 350 | 20240805 | 132300 | 1940018985 | 3735 | 3740 | 3740 | 3730 | 7100 |
| 351 | 20240805 | 132200 | 1913497515 | 3745 | 3750 | 3755 | 3740 | 17548 |
| 352 | 20240805 | 132100 | 1847732400 | 3750 | 3755 | 3755 | 3750 | 620 |
| 353 | 20240805 | 132000 | 1845404375 | 3755 | 3755 | 3755 | 3755 | 1164 |
| 354 | 20240805 | 131900 | 1841033555 | 3755 | 3755 | 3755 | 3750 | 1001 |
| 355 | 20240805 | 131800 | 1837274805 | 3755 | 3750 | 3755 | 3750 | 696 |
| 356 | 20240805 | 131700 | 1834661440 | 3750 | 3755 | 3755 | 3750 | 7520 |
| 357 | 20240805 | 131600 | 1806434665 | 3755 | 3760 | 3760 | 3755 | 3993 |
| 358 | 20240805 | 131500 | 1791426160 | 3755 | 3760 | 3770 | 3755 | 1349 |
| 359 | 20240805 | 131400 | 1786355765 | 3760 | 3760 | 3760 | 3760 | 2000 |
| 360 | 20240805 | 131300 | 1778835765 | 3760 | 3765 | 3765 | 3760 | 1621 |
| 361 | 20240805 | 131200 | 1772740795 | 3770 | 3775 | 3775 | 3770 | 518 |
| 362 | 20240805 | 131100 | 1770787925 | 3770 | 3795 | 3795 | 3770 | 156 |
| 363 | 20240805 | 131000 | 1770196205 | 3800 | 3780 | 3800 | 3760 | 4014 |
| 364 | 20240805 | 130900 | 1755050855 | 3800 | 3790 | 3800 | 3790 | 1002 |
| 365 | 20240805 | 130800 | 1751253255 | 3800 | 3790 | 3800 | 3790 | 450 |
| 366 | 20240805 | 130700 | 1749544760 | 3790 | 3775 | 3790 | 3770 | 4512 |
| 367 | 20240805 | 130600 | 1732509565 | 3775 | 3775 | 3775 | 3775 | 882 |
| 368 | 20240805 | 130500 | 1729180015 | 3775 | 3775 | 3775 | 3775 | 169 |
| 369 | 20240805 | 130400 | 1728542040 | 3770 | 3755 | 3770 | 3755 | 438 |
| 370 | 20240805 | 130300 | 1726892265 | 3770 | 3770 | 3770 | 3755 | 48 |
| 371 | 20240805 | 130200 | 1726711425 | 3755 | 3760 | 3760 | 3755 | 9174 |
| 372 | 20240805 | 130100 | 1692263000 | 3760 | 3760 | 3760 | 3760 | 5000 |
| 373 | 20240805 | 130000 | 1673463000 | 3760 | 3765 | 3770 | 3760 | 5917 |
| 374 | 20240805 | 125900 | 1651199655 | 3770 | 3775 | 3775 | 3770 | 1123 |
| 375 | 20240805 | 125800 | 1646964720 | 3775 | 3780 | 3780 | 3775 | 609 |
| 376 | 20240805 | 125700 | 1644665225 | 3775 | 3780 | 3780 | 3775 | 1801 |
| 377 | 20240805 | 125600 | 1637858305 | 3780 | 3790 | 3790 | 3780 | 2016 |
| 378 | 20240805 | 125500 | 1630234205 | 3790 | 3790 | 3790 | 3790 | 1260 |
| 379 | 20240805 | 125400 | 1625458805 | 3790 | 3790 | 3790 | 3790 | 10 |
| 380 | 20240805 | 125300 | 1625420905 | 3790 | 3790 | 3790 | 3790 | 2 |
| 381 | 20240805 | 125200 | 1625413325 | 3780 | 3780 | 3780 | 3780 | 253 |
| 382 | 20240805 | 125100 | 1624456985 | 3780 | 3785 | 3785 | 3780 | 102 |
| 383 | 20240805 | 125000 | 1624071415 | 3790 | 3790 | 3790 | 3780 | 680 |
| 384 | 20240805 | 124900 | 1621499215 | 3780 | 3775 | 3780 | 3775 | 198 |
| 385 | 20240805 | 124800 | 1620751235 | 3770 | 3790 | 3790 | 3770 | 984 |
| 386 | 20240805 | 124700 | 1617024825 | 3790 | 3790 | 3790 | 3790 | 802 |
| 387 | 20240805 | 124600 | 1613985245 | 3790 | 3790 | 3790 | 3790 | 3356 |
| 388 | 20240805 | 124500 | 1601266005 | 3790 | 3790 | 3790 | 3790 | 234 |
| 389 | 20240805 | 124400 | 1600379145 | 3780 | 3775 | 3780 | 3775 | 4128 |
| 390 | 20240805 | 124300 | 1584782665 | 3770 | 3770 | 3770 | 3770 | 359 |
| 391 | 20240805 | 124200 | 1583429235 | 3775 | 3775 | 3775 | 3775 | 515 |
| 392 | 20240805 | 124100 | 1581485110 | 3775 | 3775 | 3775 | 3775 | 21 |
| 393 | 20240805 | 124000 | 1581405835 | 3775 | 3780 | 3780 | 3775 | 302 |
| 394 | 20240805 | 123900 | 1580264450 | 3780 | 3780 | 3780 | 3780 | 5 |
| 395 | 20240805 | 123800 | 1580245550 | 3780 | 3790 | 3790 | 3780 | 3491 |
| 396 | 20240805 | 123700 | 1567049540 | 3790 | 3795 | 3795 | 3790 | 3340 |
| 397 | 20240805 | 123600 | 1554390710 | 3795 | 3800 | 3800 | 3795 | 864 |
| 398 | 20240805 | 123500 | 1551110730 | 3800 | 3800 | 3800 | 3800 | 80 |
| 399 | 20240805 | 123400 | 1550806730 | 3795 | 3795 | 3800 | 3795 | 9300 |
| 400 | 20240805 | 123300 | 1515511980 | 3795 | 3805 | 3805 | 3795 | 3232 |
| 401 | 20240805 | 123200 | 1503236220 | 3805 | 3800 | 3805 | 3800 | 3035 |
| 402 | 20240805 | 123100 | 1491693935 | 3800 | 3805 | 3805 | 3800 | 1451 |
| 403 | 20240805 | 123000 | 1486180110 | 3800 | 3805 | 3805 | 3800 | 3 |
| 404 | 20240805 | 122900 | 1486168700 | 3800 | 3795 | 3800 | 3795 | 2114 |
| 405 | 20240805 | 122800 | 1478137850 | 3795 | 3790 | 3795 | 3790 | 5178 |
| 406 | 20240805 | 122700 | 1458513215 | 3790 | 3790 | 3790 | 3790 | 233 |
| 407 | 20240805 | 122600 | 1457630145 | 3790 | 3785 | 3795 | 3780 | 3730 |
| 408 | 20240805 | 122500 | 1443513755 | 3785 | 3785 | 3785 | 3785 | 398 |
| 409 | 20240805 | 122400 | 1442007325 | 3780 | 3780 | 3780 | 3775 | 2098 |
| 410 | 20240805 | 122300 | 1434079385 | 3770 | 3770 | 3770 | 3770 | 100 |
| 411 | 20240805 | 122200 | 1433702385 | 3760 | 3760 | 3770 | 3760 | 1026 |
| 412 | 20240805 | 122100 | 1429840085 | 3755 | 3760 | 3760 | 3755 | 900 |
| 413 | 20240805 | 122000 | 1426460580 | 3750 | 3775 | 3775 | 3750 | 7651 |
| 414 | 20240805 | 121900 | 1397718540 | 3775 | 3775 | 3775 | 3775 | 71 |
| 415 | 20240805 | 121800 | 1397450515 | 3775 | 3775 | 3775 | 3775 | 0 |
| 416 | 20240805 | 121700 | 1397450515 | 3775 | 3775 | 3775 | 3775 | 339 |
| 417 | 20240805 | 121600 | 1396170790 | 3790 | 3780 | 3790 | 3775 | 3850 |
| 418 | 20240805 | 121500 | 1381635100 | 3795 | 3790 | 3795 | 3780 | 4226 |
| 419 | 20240805 | 121400 | 1365650400 | 3790 | 3790 | 3790 | 3790 | 215 |
| 420 | 20240805 | 121300 | 1364835550 | 3785 | 3795 | 3795 | 3785 | 5150 |
| 421 | 20240805 | 121200 | 1345314050 | 3800 | 3800 | 3800 | 3800 | 50 |
| 422 | 20240805 | 121100 | 1345124050 | 3795 | 3800 | 3800 | 3795 | 1000 |
| 423 | 20240805 | 121000 | 1341328925 | 3795 | 3795 | 3795 | 3795 | 0 |
| 424 | 20240805 | 120900 | 1341328925 | 3795 | 3795 | 3795 | 3795 | 879 |
| 425 | 20240805 | 120800 | 1337993120 | 3795 | 3800 | 3800 | 3795 | 5358 |
| 426 | 20240805 | 120700 | 1317632985 | 3805 | 3805 | 3805 | 3805 | 473 |
| 427 | 20240805 | 120600 | 1315833220 | 3805 | 3805 | 3805 | 3805 | 1418 |
| 428 | 20240805 | 120500 | 1310437730 | 3805 | 3805 | 3805 | 3805 | 53 |
| 429 | 20240805 | 120400 | 1310236065 | 3805 | 3805 | 3805 | 3800 | 10032 |
| 430 | 20240805 | 120300 | 1272112740 | 3805 | 3815 | 3815 | 3805 | 3915 |
| 431 | 20240805 | 120200 | 1257215860 | 3810 | 3805 | 3810 | 3805 | 1450 |
| 432 | 20240805 | 120100 | 1251691610 | 3805 | 3805 | 3805 | 3805 | 6213 |
| 433 | 20240805 | 120000 | 1228051145 | 3810 | 3810 | 3810 | 3810 | 100 |
| 434 | 20240805 | 115900 | 1227670145 | 3810 | 3810 | 3810 | 3810 | 153 |
| 435 | 20240805 | 115800 | 1227087215 | 3805 | 3815 | 3815 | 3805 | 2822 |
| 436 | 20240805 | 115700 | 1216346665 | 3810 | 3810 | 3810 | 3810 | 867 |
| 437 | 20240805 | 115600 | 1213043395 | 3810 | 3815 | 3815 | 3810 | 13835 |
| 438 | 20240805 | 115500 | 1160320675 | 3815 | 3820 | 3820 | 3815 | 2025 |
| 439 | 20240805 | 115400 | 1152591385 | 3820 | 3820 | 3820 | 3820 | 326 |
| 440 | 20240805 | 115300 | 1151346065 | 3820 | 3825 | 3825 | 3820 | 123 |
| 441 | 20240805 | 115200 | 1150875605 | 3825 | 3810 | 3825 | 3810 | 509 |
| 442 | 20240805 | 115100 | 1148935585 | 3810 | 3810 | 3810 | 3810 | 296 |
| 443 | 20240805 | 115000 | 1147807825 | 3820 | 3830 | 3830 | 3820 | 825 |
| 444 | 20240805 | 114900 | 1144653645 | 3830 | 3830 | 3830 | 3830 | 0 |
| 445 | 20240805 | 114800 | 1144653645 | 3830 | 3830 | 3830 | 3830 | 3 |
| 446 | 20240805 | 114700 | 1144642155 | 3830 | 3830 | 3830 | 3830 | 216 |
| 447 | 20240805 | 114600 | 1143814875 | 3830 | 3820 | 3830 | 3810 | 8472 |
| 448 | 20240805 | 114500 | 1111487960 | 3820 | 3830 | 3830 | 3820 | 1831 |
| 449 | 20240805 | 114400 | 1104486070 | 3830 | 3835 | 3850 | 3830 | 579 |
| 450 | 20240805 | 114300 | 1102268370 | 3840 | 3840 | 3840 | 3840 | 90 |
| 451 | 20240805 | 114200 | 1101922770 | 3840 | 3840 | 3840 | 3840 | 131 |
| 452 | 20240805 | 114100 | 1101419730 | 3845 | 3845 | 3845 | 3845 | 506 |
| 453 | 20240805 | 114000 | 1099474160 | 3850 | 3860 | 3860 | 3850 | 1844 |
| 454 | 20240805 | 113900 | 1092374720 | 3850 | 3860 | 3860 | 3850 | 51 |
| 455 | 20240805 | 113800 | 1092177910 | 3850 | 3860 | 3865 | 3850 | 977 |
| 456 | 20240805 | 113700 | 1088406495 | 3860 | 3870 | 3870 | 3850 | 26 |
| 457 | 20240805 | 113600 | 1088306290 | 3870 | 3865 | 3870 | 3855 | 43 |
| 458 | 20240805 | 113500 | 1088140075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 459 | 20240805 | 113400 | 1088140075 | 3860 | 3865 | 3870 | 3860 | 268 |
| 460 | 20240805 | 113300 | 1087105580 | 3860 | 3865 | 3865 | 3860 | 997 |
| 461 | 20240805 | 113200 | 1083253785 | 3865 | 3865 | 3870 | 3865 | 652 |
| 462 | 20240805 | 113100 | 1080733550 | 3865 | 3865 | 3865 | 3865 | 434 |
| 463 | 20240805 | 113000 | 1079056140 | 3860 | 3855 | 3860 | 3850 | 553 |
| 464 | 20240805 | 112900 | 1076921675 | 3855 | 3855 | 3855 | 3855 | 2526 |
| 465 | 20240805 | 112800 | 1067183945 | 3855 | 3855 | 3855 | 3850 | 531 |
| 466 | 20240805 | 112700 | 1065136945 | 3855 | 3850 | 3855 | 3850 | 726 |
| 467 | 20240805 | 112600 | 1062339580 | 3850 | 3850 | 3850 | 3850 | 1271 |
| 468 | 20240805 | 112500 | 1057446230 | 3850 | 3845 | 3850 | 3845 | 67 |
| 469 | 20240805 | 112400 | 1057188285 | 3840 | 3840 | 3840 | 3840 | 540 |
| 470 | 20240805 | 112300 | 1055114685 | 3815 | 3820 | 3820 | 3815 | 630 |
| 471 | 20240805 | 112200 | 1052708220 | 3815 | 3815 | 3815 | 3815 | 1 |
| 472 | 20240805 | 112100 | 1052704405 | 3815 | 3815 | 3815 | 3815 | 2410 |
| 473 | 20240805 | 112000 | 1043510255 | 3825 | 3825 | 3825 | 3820 | 2131 |
| 474 | 20240805 | 111900 | 1035367205 | 3825 | 3825 | 3825 | 3825 | 0 |
| 475 | 20240805 | 111800 | 1035367205 | 3825 | 3825 | 3825 | 3825 | 1288 |
| 476 | 20240805 | 111700 | 1030440605 | 3825 | 3830 | 3830 | 3825 | 105 |
| 477 | 20240805 | 111600 | 1030038955 | 3825 | 3825 | 3825 | 3825 | 328 |
| 478 | 20240805 | 111500 | 1028784355 | 3825 | 3830 | 3830 | 3825 | 1597 |
| 479 | 20240805 | 111400 | 1022675785 | 3840 | 3825 | 3840 | 3825 | 5 |
| 480 | 20240805 | 111300 | 1022656615 | 3820 | 3820 | 3820 | 3820 | 1000 |
| 481 | 20240805 | 111200 | 1018836615 | 3820 | 3820 | 3820 | 3820 | 960 |
| 482 | 20240805 | 111100 | 1015169415 | 3820 | 3825 | 3825 | 3820 | 1468 |
| 483 | 20240805 | 111000 | 1009561555 | 3820 | 3825 | 3825 | 3820 | 686 |
| 484 | 20240805 | 110900 | 1006938695 | 3820 | 3825 | 3825 | 3820 | 4780 |
| 485 | 20240805 | 110800 | 988666785 | 3825 | 3830 | 3835 | 3825 | 9600 |
| 486 | 20240805 | 110700 | 951917460 | 3835 | 3850 | 3850 | 3835 | 10014 |
| 487 | 20240805 | 110600 | 913396830 | 3855 | 3855 | 3855 | 3855 | 1182 |
| 488 | 20240805 | 110500 | 908840220 | 3855 | 3860 | 3860 | 3855 | 5056 |
| 489 | 20240805 | 110400 | 889328450 | 3860 | 3860 | 3860 | 3860 | 2240 |
| 490 | 20240805 | 110300 | 880682050 | 3860 | 3870 | 3870 | 3860 | 4684 |
| 491 | 20240805 | 110200 | 862581160 | 3870 | 3870 | 3870 | 3870 | 0 |
| 492 | 20240805 | 110100 | 862581160 | 3870 | 3875 | 3875 | 3870 | 1131 |
| 493 | 20240805 | 110000 | 858203920 | 3875 | 3885 | 3885 | 3875 | 172 |
| 494 | 20240805 | 105900 | 857537220 | 3885 | 3885 | 3885 | 3885 | 10 |
| 495 | 20240805 | 105800 | 857498370 | 3885 | 3885 | 3885 | 3885 | 8 |
| 496 | 20240805 | 105700 | 857467290 | 3875 | 3875 | 3875 | 3875 | 87 |
| 497 | 20240805 | 105600 | 857130165 | 3875 | 3875 | 3880 | 3875 | 1916 |
| 498 | 20240805 | 105500 | 849700995 | 3870 | 3870 | 3870 | 3870 | 90 |
| 499 | 20240805 | 105400 | 849352695 | 3870 | 3870 | 3870 | 3870 | 15 |
| 500 | 20240805 | 105300 | 849294645 | 3880 | 3865 | 3880 | 3865 | 1089 |
| 501 | 20240805 | 105200 | 845079235 | 3865 | 3870 | 3870 | 3865 | 1157 |
| 502 | 20240805 | 105100 | 840607420 | 3870 | 3865 | 3870 | 3865 | 300 |
| 503 | 20240805 | 105000 | 839447070 | 3875 | 3860 | 3875 | 3860 | 53 |
| 504 | 20240805 | 104900 | 839242445 | 3875 | 3860 | 3875 | 3860 | 1213 |
| 505 | 20240805 | 104800 | 834559515 | 3860 | 3865 | 3865 | 3860 | 581 |
| 506 | 20240805 | 104700 | 832316845 | 3860 | 3860 | 3860 | 3860 | 19 |
| 507 | 20240805 | 104600 | 832243505 | 3875 | 3860 | 3875 | 3860 | 32 |
| 508 | 20240805 | 104500 | 832119955 | 3860 | 3865 | 3865 | 3860 | 3262 |
| 509 | 20240805 | 104400 | 819528520 | 3860 | 3865 | 3870 | 3860 | 889 |
| 510 | 20240805 | 104300 | 816096545 | 3865 | 3865 | 3865 | 3865 | 966 |
| 511 | 20240805 | 104200 | 812362955 | 3865 | 3870 | 3870 | 3865 | 782 |
| 512 | 20240805 | 104100 | 809337880 | 3875 | 3875 | 3875 | 3875 | 0 |
| 513 | 20240805 | 104000 | 809337880 | 3875 | 3865 | 3875 | 3865 | 1860 |
| 514 | 20240805 | 103900 | 802132655 | 3865 | 3860 | 3865 | 3860 | 4316 |
| 515 | 20240805 | 103800 | 785472875 | 3860 | 3865 | 3865 | 3860 | 1015 |
| 516 | 20240805 | 103700 | 781553675 | 3870 | 3865 | 3870 | 3860 | 6395 |
| 517 | 20240805 | 103600 | 756865700 | 3870 | 3880 | 3880 | 3870 | 17010 |
| 518 | 20240805 | 103500 | 691027775 | 3880 | 3890 | 3890 | 3880 | 501 |
| 519 | 20240805 | 103400 | 689083885 | 3890 | 3875 | 3890 | 3875 | 459 |
| 520 | 20240805 | 103300 | 687304075 | 3890 | 3890 | 3890 | 3890 | 151 |
| 521 | 20240805 | 103200 | 686716685 | 3875 | 3875 | 3875 | 3875 | 500 |
| 522 | 20240805 | 103100 | 684779185 | 3875 | 3875 | 3875 | 3875 | 0 |
| 523 | 20240805 | 103000 | 684779185 | 3875 | 3890 | 3890 | 3875 | 213 |
| 524 | 20240805 | 102900 | 683950810 | 3885 | 3880 | 3885 | 3880 | 372 |
| 525 | 20240805 | 102800 | 682506090 | 3880 | 3880 | 3880 | 3880 | 2 |
| 526 | 20240805 | 102700 | 682498330 | 3875 | 3875 | 3875 | 3870 | 216 |
| 527 | 20240805 | 102600 | 681661425 | 3870 | 3870 | 3870 | 3870 | 490 |
| 528 | 20240805 | 102500 | 679765125 | 3870 | 3885 | 3885 | 3870 | 2609 |
| 529 | 20240805 | 102400 | 669654880 | 3875 | 3885 | 3885 | 3875 | 1029 |
| 530 | 20240805 | 102300 | 665667005 | 3880 | 3880 | 3880 | 3880 | 1775 |
| 531 | 20240805 | 102200 | 658780005 | 3880 | 3880 | 3880 | 3880 | 146 |
| 532 | 20240805 | 102100 | 658213525 | 3885 | 3895 | 3895 | 3885 | 502 |
| 533 | 20240805 | 102000 | 656262800 | 3895 | 3885 | 3895 | 3885 | 32 |
| 534 | 20240805 | 101900 | 656138460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 535 | 20240805 | 101800 | 656138460 | 3885 | 3885 | 3885 | 3885 | 900 |
| 536 | 20240805 | 101700 | 652641960 | 3885 | 3880 | 3885 | 3880 | 12 |
| 537 | 20240805 | 101600 | 652595395 | 3880 | 3900 | 3900 | 3880 | 8528 |
| 538 | 20240805 | 101500 | 619470165 | 3895 | 3890 | 3895 | 3890 | 138 |
| 539 | 20240805 | 101400 | 618932730 | 3890 | 3885 | 3890 | 3880 | 1114 |
| 540 | 20240805 | 101300 | 614605430 | 3895 | 3890 | 3895 | 3885 | 227 |
| 541 | 20240805 | 101200 | 613722470 | 3895 | 3885 | 3900 | 3880 | 286 |
| 542 | 20240805 | 101100 | 612612680 | 3880 | 3885 | 3890 | 3875 | 1743 |
| 543 | 20240805 | 101000 | 605845755 | 3885 | 3895 | 3895 | 3885 | 6320 |
| 544 | 20240805 | 100900 | 581288445 | 3895 | 3905 | 3905 | 3895 | 2490 |
| 545 | 20240805 | 100800 | 571589375 | 3900 | 3900 | 3905 | 3895 | 1945 |
| 546 | 20240805 | 100700 | 564003870 | 3900 | 3920 | 3920 | 3900 | 5637 |
| 547 | 20240805 | 100600 | 542008660 | 3920 | 3920 | 3920 | 3920 | 30 |
| 548 | 20240805 | 100500 | 541891060 | 3920 | 3945 | 3945 | 3920 | 606 |
| 549 | 20240805 | 100400 | 539511535 | 3950 | 3945 | 3950 | 3940 | 175 |
| 550 | 20240805 | 100300 | 538821220 | 3950 | 3930 | 3950 | 3920 | 486 |
| 551 | 20240805 | 100200 | 536907585 | 3935 | 3925 | 3935 | 3925 | 336 |
| 552 | 20240805 | 100100 | 535587195 | 3925 | 3915 | 3925 | 3915 | 735 |
| 553 | 20240805 | 100000 | 532708865 | 3910 | 3920 | 3920 | 3910 | 801 |
| 554 | 20240805 | 095900 | 529574130 | 3920 | 3930 | 3930 | 3920 | 329 |
| 555 | 20240805 | 095800 | 528284160 | 3920 | 3925 | 3935 | 3920 | 56 |
| 556 | 20240805 | 095700 | 528064280 | 3920 | 3925 | 3925 | 3920 | 853 |
| 557 | 20240805 | 095600 | 524718050 | 3925 | 3925 | 3945 | 3925 | 145 |
| 558 | 20240805 | 095500 | 524148905 | 3930 | 3955 | 3960 | 3930 | 1856 |
| 559 | 20240805 | 095400 | 516821045 | 3955 | 3945 | 3955 | 3945 | 1002 |
| 560 | 20240805 | 095300 | 512863185 | 3955 | 3950 | 3955 | 3950 | 22 |
| 561 | 20240805 | 095200 | 512776255 | 3955 | 3920 | 3955 | 3920 | 3116 |
| 562 | 20240805 | 095100 | 500560760 | 3920 | 3930 | 3935 | 3920 | 1077 |
| 563 | 20240805 | 095000 | 496335160 | 3930 | 3930 | 3935 | 3930 | 724 |
| 564 | 20240805 | 094900 | 493489335 | 3935 | 3935 | 3935 | 3935 | 306 |
| 565 | 20240805 | 094800 | 492285225 | 3940 | 3935 | 3940 | 3935 | 50 |
| 566 | 20240805 | 094700 | 492088395 | 3935 | 3940 | 3940 | 3935 | 212 |
| 567 | 20240805 | 094600 | 491254010 | 3940 | 3945 | 3945 | 3940 | 572 |
| 568 | 20240805 | 094500 | 489000320 | 3945 | 3950 | 3950 | 3945 | 2101 |
| 569 | 20240805 | 094400 | 480702370 | 3950 | 3950 | 3950 | 3950 | 154 |
| 570 | 20240805 | 094300 | 480094070 | 3960 | 3940 | 3960 | 3940 | 296 |
| 571 | 20240805 | 094200 | 478927335 | 3945 | 3955 | 3955 | 3945 | 4525 |
| 572 | 20240805 | 094100 | 461052995 | 3960 | 3960 | 3960 | 3955 | 224 |
| 573 | 20240805 | 094000 | 460166195 | 3960 | 3950 | 3960 | 3950 | 178 |
| 574 | 20240805 | 093900 | 459461835 | 3950 | 3955 | 3965 | 3950 | 989 |
| 575 | 20240805 | 093800 | 455551870 | 3960 | 3960 | 3965 | 3955 | 509 |
| 576 | 20240805 | 093700 | 453536310 | 3960 | 3965 | 3965 | 3960 | 4 |
| 577 | 20240805 | 093600 | 453520460 | 3945 | 3970 | 3970 | 3945 | 878 |
| 578 | 20240805 | 093500 | 450044195 | 3970 | 3950 | 3970 | 3950 | 8095 |
| 579 | 20240805 | 093400 | 417931270 | 3945 | 3935 | 3945 | 3935 | 2199 |
| 580 | 20240805 | 093300 | 409267105 | 3935 | 3940 | 3940 | 3935 | 413 |
| 581 | 20240805 | 093200 | 407640780 | 3935 | 3930 | 3935 | 3930 | 2291 |
| 582 | 20240805 | 093100 | 398625710 | 3935 | 3940 | 3945 | 3925 | 4078 |
| 583 | 20240805 | 093000 | 382599745 | 3940 | 3925 | 3940 | 3925 | 5428 |
| 584 | 20240805 | 092900 | 361239190 | 3925 | 3930 | 3935 | 3925 | 10 |
| 585 | 20240805 | 092800 | 361199885 | 3915 | 3925 | 3925 | 3915 | 1043 |
| 586 | 20240805 | 092700 | 357111730 | 3925 | 3900 | 3925 | 3895 | 4891 |
| 587 | 20240805 | 092600 | 337990050 | 3895 | 3890 | 3895 | 3890 | 2563 |
| 588 | 20240805 | 092500 | 328017020 | 3895 | 3900 | 3900 | 3895 | 773 |
| 589 | 20240805 | 092400 | 325002635 | 3905 | 3905 | 3905 | 3890 | 2061 |
| 590 | 20240805 | 092300 | 316962075 | 3905 | 3900 | 3910 | 3900 | 469 |
| 591 | 20240805 | 092200 | 315129960 | 3905 | 3870 | 3905 | 3870 | 2795 |
| 592 | 20240805 | 092100 | 304288350 | 3870 | 3870 | 3870 | 3870 | 125 |
| 593 | 20240805 | 092000 | 303804600 | 3870 | 3885 | 3890 | 3870 | 2438 |
| 594 | 20240805 | 091900 | 294354595 | 3890 | 3895 | 3895 | 3880 | 1678 |
| 595 | 20240805 | 091800 | 287832160 | 3895 | 3895 | 3895 | 3880 | 3318 |
| 596 | 20240805 | 091700 | 274935355 | 3895 | 3900 | 3900 | 3895 | 156 |
| 597 | 20240805 | 091600 | 274327235 | 3900 | 3910 | 3910 | 3895 | 645 |
| 598 | 20240805 | 091500 | 271809955 | 3910 | 3890 | 3915 | 3890 | 2845 |
| 599 | 20240805 | 091400 | 260688795 | 3870 | 3910 | 3910 | 3870 | 297 |
| 600 | 20240805 | 091300 | 259538750 | 3870 | 3870 | 3905 | 3870 | 1355 |
| 601 | 20240805 | 091200 | 254276350 | 3870 | 3870 | 3905 | 3865 | 648 |
| 602 | 20240805 | 091100 | 251759790 | 3900 | 3905 | 3905 | 3895 | 540 |
| 603 | 20240805 | 091000 | 249653325 | 3905 | 3870 | 3910 | 3840 | 3202 |
| 604 | 20240805 | 090900 | 237213600 | 3845 | 3845 | 3870 | 3835 | 3703 |
| 605 | 20240805 | 090800 | 222989980 | 3835 | 3845 | 3855 | 3830 | 8837 |
| 606 | 20240805 | 090700 | 189093850 | 3845 | 3870 | 3875 | 3845 | 12777 |
| 607 | 20240805 | 090600 | 139708070 | 3870 | 3870 | 3870 | 3870 | 2742 |
| 608 | 20240805 | 090500 | 129096530 | 3870 | 3880 | 3910 | 3865 | 1936 |
| 609 | 20240805 | 090400 | 121562360 | 3880 | 3900 | 3905 | 3860 | 4117 |
| 610 | 20240805 | 090300 | 105561625 | 3900 | 3895 | 3925 | 3855 | 3934 |
| 611 | 20240805 | 090200 | 90255920 | 3895 | 3845 | 3895 | 3830 | 9953 |
| 612 | 20240805 | 090100 | 51823890 | 3845 | 3840 | 3845 | 3830 | 6990 |
| 613 | 20240805 | 090000 | 24992835 | 3840 | 3825 | 3855 | 3825 | 6529 |