31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 193100 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 78456 |
| 3 | 20240805 | 193000 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 4 | 20240805 | 192900 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 5 | 20240805 | 192800 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 6 | 20240805 | 192700 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 7 | 20240805 | 192600 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 8 | 20240805 | 192500 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 9 | 20240805 | 192400 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 10 | 20240805 | 192300 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 11 | 20240805 | 192200 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 12 | 20240805 | 192100 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 13 | 20240805 | 192000 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 14 | 20240805 | 191900 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 15 | 20240805 | 191800 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 16 | 20240805 | 191700 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 17 | 20240805 | 191600 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 18 | 20240805 | 191500 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 19 | 20240805 | 191400 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 20 | 20240805 | 191300 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 21 | 20240805 | 191200 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 22 | 20240805 | 191100 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 23 | 20240805 | 191000 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 24 | 20240805 | 190900 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 25 | 20240805 | 190800 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 26 | 20240805 | 190700 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 27 | 20240805 | 190600 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 28 | 20240805 | 190500 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 29 | 20240805 | 190400 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 30 | 20240805 | 190300 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 31 | 20240805 | 190200 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 32 | 20240805 | 190100 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 78456 |
| 33 | 20240805 | 190000 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 34 | 20240805 | 185900 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 35 | 20240805 | 185800 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 36 | 20240805 | 185700 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 37 | 20240805 | 185600 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 38 | 20240805 | 185500 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 39 | 20240805 | 185400 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 40 | 20240805 | 185300 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 41 | 20240805 | 185200 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 42 | 20240805 | 185100 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 43 | 20240805 | 185000 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 44 | 20240805 | 184900 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 45 | 20240805 | 184800 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 46 | 20240805 | 184700 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 47 | 20240805 | 184600 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 48 | 20240805 | 184500 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 49 | 20240805 | 184400 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 50 | 20240805 | 184300 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 51 | 20240805 | 184200 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 52 | 20240805 | 184100 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 53 | 20240805 | 184000 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 54 | 20240805 | 183900 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 55 | 20240805 | 183800 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 56 | 20240805 | 183700 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 57 | 20240805 | 183600 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 58 | 20240805 | 183500 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 59 | 20240805 | 183400 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 60 | 20240805 | 183300 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 61 | 20240805 | 183200 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 62 | 20240805 | 183100 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 78456 |
| 63 | 20240805 | 183000 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 64 | 20240805 | 182900 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 65 | 20240805 | 182800 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 66 | 20240805 | 182700 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 67 | 20240805 | 182600 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 68 | 20240805 | 182500 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 69 | 20240805 | 182400 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 70 | 20240805 | 182300 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 71 | 20240805 | 182200 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 72 | 20240805 | 182100 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 73 | 20240805 | 182000 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 74 | 20240805 | 181900 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 75 | 20240805 | 181800 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 76 | 20240805 | 181700 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 77 | 20240805 | 181600 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 78 | 20240805 | 181500 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 79 | 20240805 | 181400 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 80 | 20240805 | 181300 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 81 | 20240805 | 181200 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 82 | 20240805 | 181100 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 83 | 20240805 | 181000 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 84 | 20240805 | 180900 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 85 | 20240805 | 180800 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 86 | 20240805 | 180700 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 87 | 20240805 | 180600 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 88 | 20240805 | 180500 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 89 | 20240805 | 180400 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 90 | 20240805 | 180300 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 91 | 20240805 | 180200 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 92 | 20240805 | 180100 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 78456 |
| 93 | 20240805 | 180000 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 94 | 20240805 | 175900 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 95 | 20240805 | 175800 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 96 | 20240805 | 175700 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 97 | 20240805 | 175600 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 98 | 20240805 | 175500 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 99 | 20240805 | 175400 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 100 | 20240805 | 175300 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 101 | 20240805 | 175200 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 102 | 20240805 | 175100 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 103 | 20240805 | 175000 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 104 | 20240805 | 174900 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 105 | 20240805 | 174800 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 106 | 20240805 | 174700 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 107 | 20240805 | 174600 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 108 | 20240805 | 174500 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 109 | 20240805 | 174400 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 110 | 20240805 | 174300 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 111 | 20240805 | 174200 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 112 | 20240805 | 174100 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 113 | 20240805 | 174000 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 114 | 20240805 | 173900 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 115 | 20240805 | 173800 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 116 | 20240805 | 173700 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 117 | 20240805 | 173600 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 118 | 20240805 | 173500 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 119 | 20240805 | 173400 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 120 | 20240805 | 173300 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 121 | 20240805 | 173200 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 122 | 20240805 | 173100 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 78456 |
| 123 | 20240805 | 173000 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 124 | 20240805 | 172900 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 125 | 20240805 | 172800 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 126 | 20240805 | 172700 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 127 | 20240805 | 172600 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 128 | 20240805 | 172500 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 129 | 20240805 | 172400 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 130 | 20240805 | 172300 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 131 | 20240805 | 172200 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 132 | 20240805 | 172100 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 133 | 20240805 | 172000 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 134 | 20240805 | 171900 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 135 | 20240805 | 171800 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 136 | 20240805 | 171700 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 137 | 20240805 | 171600 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 138 | 20240805 | 171500 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 139 | 20240805 | 171400 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 140 | 20240805 | 171300 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 141 | 20240805 | 171200 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 142 | 20240805 | 171100 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 143 | 20240805 | 171000 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 144 | 20240805 | 170900 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 145 | 20240805 | 170800 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 146 | 20240805 | 170700 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 147 | 20240805 | 170600 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 148 | 20240805 | 170500 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 149 | 20240805 | 170400 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 150 | 20240805 | 170300 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 151 | 20240805 | 170200 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 152 | 20240805 | 170100 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 78456 |
| 153 | 20240805 | 170000 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 154 | 20240805 | 165900 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 155 | 20240805 | 165800 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 156 | 20240805 | 165700 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 157 | 20240805 | 165600 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 158 | 20240805 | 165500 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 159 | 20240805 | 165400 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 160 | 20240805 | 165300 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 161 | 20240805 | 165200 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 162 | 20240805 | 165100 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 163 | 20240805 | 165000 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 164 | 20240805 | 164900 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 165 | 20240805 | 164800 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 166 | 20240805 | 164700 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 167 | 20240805 | 164600 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 168 | 20240805 | 164500 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 169 | 20240805 | 164400 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 170 | 20240805 | 164300 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 171 | 20240805 | 164200 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 172 | 20240805 | 164100 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 173 | 20240805 | 164000 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 174 | 20240805 | 163900 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 175 | 20240805 | 163800 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 176 | 20240805 | 163700 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 177 | 20240805 | 163600 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 178 | 20240805 | 163500 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 179 | 20240805 | 163400 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 180 | 20240805 | 163300 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 181 | 20240805 | 163200 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 182 | 20240805 | 163100 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 78456 |
| 183 | 20240805 | 163000 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 184 | 20240805 | 162900 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 185 | 20240805 | 162800 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 186 | 20240805 | 162700 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 187 | 20240805 | 162600 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 188 | 20240805 | 162500 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 189 | 20240805 | 162400 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 190 | 20240805 | 162300 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 191 | 20240805 | 162200 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 192 | 20240805 | 162100 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 193 | 20240805 | 162000 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 194 | 20240805 | 161900 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 195 | 20240805 | 161800 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 196 | 20240805 | 161700 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 197 | 20240805 | 161600 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 198 | 20240805 | 161500 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 199 | 20240805 | 161400 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 200 | 20240805 | 161300 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 201 | 20240805 | 161200 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 202 | 20240805 | 161100 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 203 | 20240805 | 161000 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 204 | 20240805 | 160900 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 205 | 20240805 | 160800 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 206 | 20240805 | 160700 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 207 | 20240805 | 160600 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 208 | 20240805 | 160500 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 209 | 20240805 | 160400 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 210 | 20240805 | 160300 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 211 | 20240805 | 160200 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 212 | 20240805 | 160100 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 78456 |
| 213 | 20240805 | 160000 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 214 | 20240805 | 155900 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 215 | 20240805 | 155800 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 216 | 20240805 | 155700 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 217 | 20240805 | 155600 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 218 | 20240805 | 155500 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 219 | 20240805 | 155400 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 220 | 20240805 | 155300 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 221 | 20240805 | 155200 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 222 | 20240805 | 155100 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 223 | 20240805 | 155000 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 224 | 20240805 | 154900 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 225 | 20240805 | 154800 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 226 | 20240805 | 154700 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 227 | 20240805 | 154600 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 228 | 20240805 | 154500 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 229 | 20240805 | 154400 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 230 | 20240805 | 154300 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 231 | 20240805 | 154200 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 232 | 20240805 | 154100 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 233 | 20240805 | 154000 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 234 | 20240805 | 153900 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 235 | 20240805 | 153800 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 236 | 20240805 | 153700 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 237 | 20240805 | 153600 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 238 | 20240805 | 153500 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 239 | 20240805 | 153400 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 240 | 20240805 | 153300 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 241 | 20240805 | 153200 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 78456 |
| 242 | 20240805 | 153100 | 3217483445 | 4365 | 4365 | 4365 | 4365 | 78456 |
| 243 | 20240805 | 153000 | 2875023005 | 4580 | 4580 | 4580 | 4580 | 0 |
| 244 | 20240805 | 152900 | 2875023005 | 4580 | 4580 | 4580 | 4580 | 0 |
| 245 | 20240805 | 152800 | 2875023005 | 4580 | 4580 | 4580 | 4580 | 0 |
| 246 | 20240805 | 152700 | 2875023005 | 4580 | 4580 | 4580 | 4580 | 0 |
| 247 | 20240805 | 152600 | 2875023005 | 4580 | 4580 | 4580 | 4580 | 0 |
| 248 | 20240805 | 152500 | 2875023005 | 4580 | 4580 | 4580 | 4580 | 0 |
| 249 | 20240805 | 152400 | 2875023005 | 4580 | 4580 | 4580 | 4580 | 0 |
| 250 | 20240805 | 152300 | 2875023005 | 4580 | 4580 | 4580 | 4580 | 0 |
| 251 | 20240805 | 152200 | 2875023005 | 4580 | 4580 | 4580 | 4580 | 0 |
| 252 | 20240805 | 152100 | 2875023005 | 4580 | 4580 | 4580 | 4580 | 0 |
| 253 | 20240805 | 152000 | 2875023005 | 4580 | 4580 | 4580 | 4580 | 0 |
| 254 | 20240805 | 151900 | 2875023005 | 4580 | 4560 | 4580 | 4560 | 3818 |
| 255 | 20240805 | 151800 | 2857545160 | 4570 | 4570 | 4570 | 4555 | 458 |
| 256 | 20240805 | 151700 | 2855452460 | 4570 | 4580 | 4580 | 4525 | 3698 |
| 257 | 20240805 | 151600 | 2838537275 | 4580 | 4495 | 4580 | 4495 | 13998 |
| 258 | 20240805 | 151500 | 2775525615 | 4475 | 4480 | 4490 | 4475 | 1859 |
| 259 | 20240805 | 151400 | 2767190105 | 4480 | 4415 | 4480 | 4410 | 6757 |
| 260 | 20240805 | 151300 | 2737222445 | 4450 | 4410 | 4450 | 4405 | 3766 |
| 261 | 20240805 | 151200 | 2720496160 | 4445 | 4405 | 4445 | 4400 | 2367 |
| 262 | 20240805 | 151100 | 2710080710 | 4400 | 4400 | 4455 | 4400 | 1254 |
| 263 | 20240805 | 151000 | 2704555060 | 4455 | 4440 | 4455 | 4370 | 9436 |
| 264 | 20240805 | 150900 | 2663029005 | 4440 | 4470 | 4470 | 4440 | 1957 |
| 265 | 20240805 | 150800 | 2654312655 | 4470 | 4495 | 4495 | 4470 | 316 |
| 266 | 20240805 | 150700 | 2652899135 | 4500 | 4490 | 4500 | 4460 | 3609 |
| 267 | 20240805 | 150600 | 2636763670 | 4485 | 4515 | 4525 | 4485 | 1957 |
| 268 | 20240805 | 150500 | 2627944690 | 4515 | 4545 | 4545 | 4515 | 3123 |
| 269 | 20240805 | 150400 | 2613779115 | 4545 | 4550 | 4550 | 4545 | 1305 |
| 270 | 20240805 | 150300 | 2607843245 | 4550 | 4565 | 4570 | 4550 | 3245 |
| 271 | 20240805 | 150200 | 2593035870 | 4565 | 4550 | 4570 | 4530 | 4565 |
| 272 | 20240805 | 150100 | 2572215095 | 4560 | 4515 | 4560 | 4515 | 6028 |
| 273 | 20240805 | 150000 | 2544848385 | 4515 | 4525 | 4540 | 4515 | 3276 |
| 274 | 20240805 | 145900 | 2530007090 | 4530 | 4480 | 4535 | 4450 | 3056 |
| 275 | 20240805 | 145800 | 2516258510 | 4425 | 4445 | 4500 | 4415 | 4055 |
| 276 | 20240805 | 145700 | 2498168135 | 4455 | 4400 | 4460 | 4400 | 683 |
| 277 | 20240805 | 145600 | 2495149640 | 4400 | 4430 | 4430 | 4365 | 4353 |
| 278 | 20240805 | 145500 | 2476103090 | 4370 | 4375 | 4445 | 4345 | 2522 |
| 279 | 20240805 | 145400 | 2465019590 | 4325 | 4255 | 4325 | 4255 | 13139 |
| 280 | 20240805 | 145300 | 2408631100 | 4215 | 4215 | 4215 | 4215 | 0 |
| 281 | 20240805 | 145200 | 2408631100 | 4215 | 4215 | 4215 | 4215 | 0 |
| 282 | 20240805 | 145100 | 2408631100 | 4215 | 4500 | 4505 | 4215 | 17025 |
| 283 | 20240805 | 145000 | 2332486805 | 4500 | 4540 | 4545 | 4500 | 2162 |
| 284 | 20240805 | 144900 | 2322720120 | 4545 | 4555 | 4555 | 4540 | 13076 |
| 285 | 20240805 | 144800 | 2263222465 | 4560 | 4580 | 4580 | 4560 | 1790 |
| 286 | 20240805 | 144700 | 2255042070 | 4595 | 4580 | 4595 | 4575 | 2765 |
| 287 | 20240805 | 144600 | 2242375745 | 4580 | 4610 | 4610 | 4580 | 3344 |
| 288 | 20240805 | 144500 | 2227012240 | 4600 | 4575 | 4600 | 4575 | 3042 |
| 289 | 20240805 | 144400 | 2213036540 | 4580 | 4575 | 4580 | 4575 | 1812 |
| 290 | 20240805 | 144300 | 2204741590 | 4570 | 4570 | 4570 | 4570 | 379 |
| 291 | 20240805 | 144200 | 2203009560 | 4570 | 4570 | 4570 | 4570 | 59 |
| 292 | 20240805 | 144100 | 2202739930 | 4570 | 4580 | 4580 | 4570 | 1093 |
| 293 | 20240805 | 144000 | 2197743205 | 4580 | 4590 | 4595 | 4580 | 504 |
| 294 | 20240805 | 143900 | 2195431190 | 4595 | 4605 | 4615 | 4595 | 2677 |
| 295 | 20240805 | 143800 | 2183114460 | 4600 | 4620 | 4630 | 4600 | 6146 |
| 296 | 20240805 | 143700 | 2154832735 | 4620 | 4625 | 4630 | 4620 | 1389 |
| 297 | 20240805 | 143600 | 2148413675 | 4630 | 4630 | 4650 | 4630 | 108 |
| 298 | 20240805 | 143500 | 2147913455 | 4630 | 4630 | 4635 | 4630 | 604 |
| 299 | 20240805 | 143400 | 2145116545 | 4630 | 4650 | 4650 | 4630 | 4256 |
| 300 | 20240805 | 143300 | 2125382665 | 4650 | 4645 | 4650 | 4645 | 1050 |
| 301 | 20240805 | 143200 | 2120500575 | 4640 | 4645 | 4645 | 4640 | 1558 |
| 302 | 20240805 | 143100 | 2113268830 | 4645 | 4645 | 4645 | 4640 | 2254 |
| 303 | 20240805 | 143000 | 2102799645 | 4645 | 4650 | 4650 | 4645 | 2717 |
| 304 | 20240805 | 142900 | 2090167105 | 4655 | 4660 | 4660 | 4650 | 2617 |
| 305 | 20240805 | 142800 | 2077994260 | 4660 | 4660 | 4660 | 4655 | 1136 |
| 306 | 20240805 | 142700 | 2072702400 | 4665 | 4670 | 4670 | 4665 | 3815 |
| 307 | 20240805 | 142600 | 2054902820 | 4670 | 4675 | 4675 | 4670 | 7520 |
| 308 | 20240805 | 142500 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 309 | 20240805 | 142400 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 310 | 20240805 | 142300 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 311 | 20240805 | 142200 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 312 | 20240805 | 142100 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 313 | 20240805 | 142000 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 314 | 20240805 | 141900 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 315 | 20240805 | 141800 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 316 | 20240805 | 141700 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 317 | 20240805 | 141600 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 318 | 20240805 | 141500 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 319 | 20240805 | 141400 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 320 | 20240805 | 141300 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 321 | 20240805 | 141200 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 322 | 20240805 | 141100 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 323 | 20240805 | 141000 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 324 | 20240805 | 140900 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 325 | 20240805 | 140800 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 326 | 20240805 | 140700 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 327 | 20240805 | 140600 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 328 | 20240805 | 140500 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 329 | 20240805 | 140400 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 330 | 20240805 | 140300 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 331 | 20240805 | 140200 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 332 | 20240805 | 140100 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 333 | 20240805 | 140000 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 334 | 20240805 | 135900 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 335 | 20240805 | 135800 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 336 | 20240805 | 135700 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 337 | 20240805 | 135600 | 2019759050 | 4680 | 4680 | 4680 | 4680 | 0 |
| 338 | 20240805 | 135500 | 2019759050 | 4680 | 4680 | 4680 | 4675 | 1815 |
| 339 | 20240805 | 135400 | 2011268850 | 4680 | 4690 | 4690 | 4670 | 5313 |
| 340 | 20240805 | 135300 | 1986437715 | 4680 | 4680 | 4690 | 4680 | 788 |
| 341 | 20240805 | 135200 | 1982748830 | 4685 | 4690 | 4690 | 4685 | 9 |
| 342 | 20240805 | 135100 | 1982706650 | 4690 | 4685 | 4690 | 4680 | 810 |
| 343 | 20240805 | 135000 | 1978913590 | 4685 | 4685 | 4690 | 4685 | 254 |
| 344 | 20240805 | 134900 | 1977723555 | 4690 | 4690 | 4690 | 4690 | 20 |
| 345 | 20240805 | 134800 | 1977629755 | 4690 | 4685 | 4690 | 4680 | 603 |
| 346 | 20240805 | 134700 | 1974807185 | 4675 | 4690 | 4690 | 4675 | 23 |
| 347 | 20240805 | 134600 | 1974699615 | 4690 | 4675 | 4690 | 4675 | 766 |
| 348 | 20240805 | 134500 | 1971116980 | 4680 | 4675 | 4680 | 4675 | 97 |
| 349 | 20240805 | 134400 | 1970663415 | 4675 | 4675 | 4680 | 4675 | 2299 |
| 350 | 20240805 | 134300 | 1959915545 | 4675 | 4675 | 4675 | 4670 | 172 |
| 351 | 20240805 | 134200 | 1959111945 | 4660 | 4690 | 4690 | 4660 | 2176 |
| 352 | 20240805 | 134100 | 1948950670 | 4675 | 4675 | 4675 | 4675 | 100 |
| 353 | 20240805 | 134000 | 1948483170 | 4675 | 4670 | 4675 | 4670 | 163 |
| 354 | 20240805 | 133900 | 1947721605 | 4670 | 4670 | 4670 | 4670 | 964 |
| 355 | 20240805 | 133800 | 1943219725 | 4660 | 4685 | 4685 | 4660 | 3682 |
| 356 | 20240805 | 133700 | 1926032865 | 4690 | 4690 | 4690 | 4690 | 1000 |
| 357 | 20240805 | 133600 | 1921342865 | 4700 | 4685 | 4700 | 4680 | 60 |
| 358 | 20240805 | 133500 | 1921061825 | 4685 | 4700 | 4700 | 4685 | 1553 |
| 359 | 20240805 | 133400 | 1913785760 | 4700 | 4695 | 4700 | 4690 | 2848 |
| 360 | 20240805 | 133300 | 1900422760 | 4700 | 4705 | 4705 | 4700 | 2643 |
| 361 | 20240805 | 133200 | 1887993950 | 4705 | 4710 | 4715 | 4705 | 175 |
| 362 | 20240805 | 133100 | 1887169605 | 4710 | 4710 | 4715 | 4710 | 102 |
| 363 | 20240805 | 133000 | 1886689150 | 4710 | 4710 | 4710 | 4710 | 110 |
| 364 | 20240805 | 132900 | 1886171050 | 4715 | 4700 | 4715 | 4695 | 3084 |
| 365 | 20240805 | 132800 | 1871653950 | 4705 | 4700 | 4705 | 4700 | 497 |
| 366 | 20240805 | 132700 | 1869318040 | 4700 | 4700 | 4700 | 4700 | 1400 |
| 367 | 20240805 | 132600 | 1862738040 | 4700 | 4710 | 4710 | 4700 | 110 |
| 368 | 20240805 | 132500 | 1862220970 | 4710 | 4710 | 4710 | 4700 | 602 |
| 369 | 20240805 | 132400 | 1859387860 | 4700 | 4700 | 4705 | 4700 | 11 |
| 370 | 20240805 | 132300 | 1859336155 | 4700 | 4700 | 4700 | 4700 | 1155 |
| 371 | 20240805 | 132200 | 1853907655 | 4700 | 4695 | 4700 | 4695 | 55 |
| 372 | 20240805 | 132100 | 1853649405 | 4695 | 4710 | 4710 | 4695 | 2927 |
| 373 | 20240805 | 132000 | 1839889550 | 4715 | 4715 | 4715 | 4710 | 4102 |
| 374 | 20240805 | 131900 | 1820568735 | 4720 | 4720 | 4720 | 4720 | 109 |
| 375 | 20240805 | 131800 | 1820054255 | 4720 | 4725 | 4725 | 4720 | 600 |
| 376 | 20240805 | 131700 | 1817219500 | 4725 | 4730 | 4730 | 4725 | 530 |
| 377 | 20240805 | 131600 | 1814715010 | 4740 | 4730 | 4740 | 4725 | 262 |
| 378 | 20240805 | 131500 | 1813475890 | 4730 | 4735 | 4735 | 4730 | 205 |
| 379 | 20240805 | 131400 | 1812506205 | 4750 | 4750 | 4750 | 4725 | 865 |
| 380 | 20240805 | 131300 | 1808406205 | 4725 | 4755 | 4755 | 4725 | 33 |
| 381 | 20240805 | 131200 | 1808249380 | 4755 | 4755 | 4755 | 4755 | 20 |
| 382 | 20240805 | 131100 | 1808154280 | 4760 | 4760 | 4760 | 4760 | 22 |
| 383 | 20240805 | 131000 | 1808049560 | 4745 | 4720 | 4745 | 4720 | 1052 |
| 384 | 20240805 | 130900 | 1803059305 | 4720 | 4740 | 4740 | 4720 | 21 |
| 385 | 20240805 | 130800 | 1802960165 | 4720 | 4720 | 4720 | 4700 | 6704 |
| 386 | 20240805 | 130700 | 1771430265 | 4720 | 4715 | 4740 | 4715 | 502 |
| 387 | 20240805 | 130600 | 1769063305 | 4725 | 4725 | 4725 | 4720 | 1371 |
| 388 | 20240805 | 130500 | 1762590685 | 4725 | 4710 | 4730 | 4710 | 671 |
| 389 | 20240805 | 130400 | 1759420350 | 4710 | 4715 | 4715 | 4705 | 330 |
| 390 | 20240805 | 130300 | 1757867365 | 4730 | 4705 | 4730 | 4705 | 5024 |
| 391 | 20240805 | 130200 | 1734113650 | 4720 | 4705 | 4720 | 4700 | 5092 |
| 392 | 20240805 | 130100 | 1710176775 | 4710 | 4720 | 4720 | 4710 | 8042 |
| 393 | 20240805 | 130000 | 1672267095 | 4720 | 4725 | 4725 | 4715 | 2397 |
| 394 | 20240805 | 125900 | 1660947860 | 4725 | 4740 | 4740 | 4725 | 2040 |
| 395 | 20240805 | 125800 | 1651291335 | 4730 | 4740 | 4740 | 4730 | 278 |
| 396 | 20240805 | 125700 | 1649975350 | 4740 | 4740 | 4745 | 4735 | 1022 |
| 397 | 20240805 | 125600 | 1645129275 | 4740 | 4745 | 4745 | 4740 | 2278 |
| 398 | 20240805 | 125500 | 1634330165 | 4745 | 4750 | 4750 | 4745 | 832 |
| 399 | 20240805 | 125400 | 1630381790 | 4750 | 4775 | 4775 | 4750 | 1088 |
| 400 | 20240805 | 125300 | 1625213540 | 4750 | 4750 | 4775 | 4750 | 51 |
| 401 | 20240805 | 125200 | 1624971265 | 4745 | 4745 | 4745 | 4745 | 470 |
| 402 | 20240805 | 125100 | 1622741115 | 4750 | 4750 | 4750 | 4750 | 73 |
| 403 | 20240805 | 125000 | 1622394365 | 4745 | 4745 | 4745 | 4745 | 56 |
| 404 | 20240805 | 124900 | 1622128645 | 4745 | 4765 | 4775 | 4745 | 3060 |
| 405 | 20240805 | 124800 | 1607582510 | 4765 | 4765 | 4765 | 4760 | 725 |
| 406 | 20240805 | 124700 | 1604130010 | 4760 | 4765 | 4765 | 4760 | 1010 |
| 407 | 20240805 | 124600 | 1599322110 | 4760 | 4775 | 4790 | 4760 | 2242 |
| 408 | 20240805 | 124500 | 1588631510 | 4775 | 4775 | 4775 | 4775 | 71 |
| 409 | 20240805 | 124400 | 1588292485 | 4790 | 4790 | 4790 | 4790 | 102 |
| 410 | 20240805 | 124300 | 1587803905 | 4770 | 4775 | 4780 | 4765 | 2536 |
| 411 | 20240805 | 124200 | 1575702630 | 4785 | 4790 | 4790 | 4785 | 300 |
| 412 | 20240805 | 124100 | 1574266630 | 4790 | 4780 | 4790 | 4775 | 892 |
| 413 | 20240805 | 124000 | 1570004755 | 4775 | 4775 | 4775 | 4775 | 0 |
| 414 | 20240805 | 123900 | 1570004755 | 4775 | 4795 | 4795 | 4775 | 220 |
| 415 | 20240805 | 123800 | 1568953740 | 4780 | 4800 | 4800 | 4780 | 2 |
| 416 | 20240805 | 123700 | 1568944160 | 4775 | 4800 | 4800 | 4775 | 241 |
| 417 | 20240805 | 123600 | 1567793245 | 4775 | 4775 | 4775 | 4775 | 300 |
| 418 | 20240805 | 123500 | 1566360745 | 4775 | 4775 | 4775 | 4775 | 447 |
| 419 | 20240805 | 123400 | 1564226320 | 4775 | 4775 | 4775 | 4775 | 400 |
| 420 | 20240805 | 123300 | 1562316320 | 4775 | 4775 | 4775 | 4775 | 233 |
| 421 | 20240805 | 123200 | 1561203745 | 4775 | 4790 | 4790 | 4775 | 3339 |
| 422 | 20240805 | 123100 | 1545238560 | 4790 | 4785 | 4790 | 4785 | 1023 |
| 423 | 20240805 | 123000 | 1540338515 | 4785 | 4785 | 4785 | 4785 | 11 |
| 424 | 20240805 | 122900 | 1540285880 | 4785 | 4790 | 4790 | 4785 | 18 |
| 425 | 20240805 | 122800 | 1540199710 | 4790 | 4785 | 4790 | 4775 | 2176 |
| 426 | 20240805 | 122700 | 1529799525 | 4785 | 4785 | 4785 | 4785 | 5 |
| 427 | 20240805 | 122600 | 1529775600 | 4780 | 4780 | 4780 | 4780 | 0 |
| 428 | 20240805 | 122500 | 1529775600 | 4780 | 4790 | 4790 | 4780 | 406 |
| 429 | 20240805 | 122400 | 1527832870 | 4790 | 4785 | 4790 | 4785 | 1138 |
| 430 | 20240805 | 122300 | 1522387035 | 4790 | 4780 | 4790 | 4780 | 303 |
| 431 | 20240805 | 122200 | 1520937665 | 4780 | 4790 | 4790 | 4780 | 5363 |
| 432 | 20240805 | 122100 | 1495267830 | 4790 | 4800 | 4800 | 4790 | 11445 |
| 433 | 20240805 | 122000 | 1440401585 | 4800 | 4810 | 4810 | 4800 | 5507 |
| 434 | 20240805 | 121900 | 1413953410 | 4815 | 4815 | 4815 | 4815 | 11 |
| 435 | 20240805 | 121800 | 1413900445 | 4815 | 4815 | 4815 | 4815 | 6 |
| 436 | 20240805 | 121700 | 1413871555 | 4815 | 4810 | 4815 | 4805 | 1415 |
| 437 | 20240805 | 121600 | 1407071330 | 4815 | 4815 | 4815 | 4815 | 317 |
| 438 | 20240805 | 121500 | 1405544975 | 4815 | 4810 | 4815 | 4805 | 1288 |
| 439 | 20240805 | 121400 | 1399351840 | 4815 | 4810 | 4815 | 4810 | 39 |
| 440 | 20240805 | 121300 | 1399164230 | 4810 | 4810 | 4810 | 4810 | 79 |
| 441 | 20240805 | 121200 | 1398784240 | 4810 | 4815 | 4815 | 4810 | 139 |
| 442 | 20240805 | 121100 | 1398115640 | 4810 | 4815 | 4815 | 4810 | 2721 |
| 443 | 20240805 | 121000 | 1385027545 | 4815 | 4815 | 4815 | 4815 | 284 |
| 444 | 20240805 | 120900 | 1383660085 | 4815 | 4815 | 4815 | 4815 | 210 |
| 445 | 20240805 | 120800 | 1382648935 | 4815 | 4815 | 4820 | 4815 | 232 |
| 446 | 20240805 | 120700 | 1381531850 | 4815 | 4815 | 4815 | 4815 | 0 |
| 447 | 20240805 | 120600 | 1381531850 | 4815 | 4820 | 4820 | 4815 | 351 |
| 448 | 20240805 | 120500 | 1379841735 | 4815 | 4820 | 4820 | 4815 | 100 |
| 449 | 20240805 | 120400 | 1379360135 | 4815 | 4820 | 4820 | 4815 | 376 |
| 450 | 20240805 | 120300 | 1377548065 | 4820 | 4820 | 4820 | 4820 | 5 |
| 451 | 20240805 | 120200 | 1377523965 | 4810 | 4810 | 4810 | 4810 | 5 |
| 452 | 20240805 | 120100 | 1377499915 | 4805 | 4805 | 4805 | 4805 | 153 |
| 453 | 20240805 | 120000 | 1376764750 | 4800 | 4800 | 4800 | 4800 | 688 |
| 454 | 20240805 | 115900 | 1373462350 | 4795 | 4795 | 4795 | 4795 | 1 |
| 455 | 20240805 | 115800 | 1373457555 | 4795 | 4795 | 4795 | 4795 | 175 |
| 456 | 20240805 | 115700 | 1372618430 | 4800 | 4800 | 4800 | 4800 | 61 |
| 457 | 20240805 | 115600 | 1372325630 | 4795 | 4795 | 4795 | 4795 | 2 |
| 458 | 20240805 | 115500 | 1372316040 | 4800 | 4795 | 4800 | 4795 | 3536 |
| 459 | 20240805 | 115400 | 1355360910 | 4795 | 4800 | 4800 | 4795 | 861 |
| 460 | 20240805 | 115300 | 1351231145 | 4800 | 4800 | 4800 | 4800 | 65 |
| 461 | 20240805 | 115200 | 1350919145 | 4805 | 4805 | 4805 | 4805 | 59 |
| 462 | 20240805 | 115100 | 1350635650 | 4805 | 4805 | 4805 | 4805 | 153 |
| 463 | 20240805 | 115000 | 1349900485 | 4820 | 4805 | 4820 | 4805 | 25 |
| 464 | 20240805 | 114900 | 1349780345 | 4820 | 4815 | 4825 | 4815 | 478 |
| 465 | 20240805 | 114800 | 1347478760 | 4815 | 4820 | 4825 | 4815 | 520 |
| 466 | 20240805 | 114700 | 1344973855 | 4820 | 4820 | 4820 | 4815 | 961 |
| 467 | 20240805 | 114600 | 1340346625 | 4815 | 4800 | 4815 | 4795 | 2768 |
| 468 | 20240805 | 114500 | 1327059250 | 4795 | 4795 | 4800 | 4795 | 25 |
| 469 | 20240805 | 114400 | 1326939370 | 4795 | 4800 | 4810 | 4795 | 1146 |
| 470 | 20240805 | 114300 | 1321429175 | 4815 | 4815 | 4815 | 4815 | 0 |
| 471 | 20240805 | 114200 | 1321429175 | 4815 | 4815 | 4815 | 4815 | 1 |
| 472 | 20240805 | 114100 | 1321424360 | 4795 | 4800 | 4815 | 4795 | 1007 |
| 473 | 20240805 | 114000 | 1316594430 | 4815 | 4820 | 4820 | 4800 | 331 |
| 474 | 20240805 | 113900 | 1315005060 | 4815 | 4795 | 4815 | 4795 | 720 |
| 475 | 20240805 | 113800 | 1311552640 | 4795 | 4810 | 4810 | 4795 | 2997 |
| 476 | 20240805 | 113700 | 1297165185 | 4805 | 4805 | 4805 | 4805 | 59 |
| 477 | 20240805 | 113600 | 1296881690 | 4810 | 4810 | 4810 | 4810 | 2164 |
| 478 | 20240805 | 113500 | 1286472850 | 4815 | 4815 | 4815 | 4815 | 1075 |
| 479 | 20240805 | 113400 | 1281296725 | 4820 | 4820 | 4820 | 4820 | 629 |
| 480 | 20240805 | 113300 | 1278264945 | 4820 | 4820 | 4820 | 4820 | 542 |
| 481 | 20240805 | 113200 | 1275652505 | 4820 | 4820 | 4820 | 4815 | 402 |
| 482 | 20240805 | 113100 | 1273716865 | 4815 | 4815 | 4815 | 4815 | 6 |
| 483 | 20240805 | 113000 | 1273687975 | 4820 | 4820 | 4820 | 4820 | 26 |
| 484 | 20240805 | 112900 | 1273562655 | 4820 | 4820 | 4820 | 4820 | 2 |
| 485 | 20240805 | 112800 | 1273553015 | 4815 | 4815 | 4815 | 4815 | 331 |
| 486 | 20240805 | 112700 | 1271959250 | 4820 | 4820 | 4820 | 4820 | 971 |
| 487 | 20240805 | 112600 | 1267279030 | 4805 | 4820 | 4820 | 4805 | 4 |
| 488 | 20240805 | 112500 | 1267259780 | 4815 | 4810 | 4815 | 4795 | 476 |
| 489 | 20240805 | 112400 | 1264976865 | 4820 | 4820 | 4820 | 4800 | 459 |
| 490 | 20240805 | 112300 | 1262772285 | 4795 | 4810 | 4820 | 4795 | 2124 |
| 491 | 20240805 | 112200 | 1252539710 | 4795 | 4810 | 4810 | 4790 | 4001 |
| 492 | 20240805 | 112100 | 1233328885 | 4810 | 4810 | 4810 | 4810 | 204 |
| 493 | 20240805 | 112000 | 1232347645 | 4815 | 4815 | 4815 | 4815 | 1 |
| 494 | 20240805 | 111900 | 1232342830 | 4805 | 4805 | 4805 | 4805 | 110 |
| 495 | 20240805 | 111800 | 1231814280 | 4805 | 4800 | 4805 | 4800 | 303 |
| 496 | 20240805 | 111700 | 1230359865 | 4800 | 4810 | 4810 | 4800 | 1584 |
| 497 | 20240805 | 111600 | 1222744185 | 4820 | 4825 | 4825 | 4820 | 12 |
| 498 | 20240805 | 111500 | 1222686310 | 4810 | 4825 | 4825 | 4810 | 557 |
| 499 | 20240805 | 111400 | 1220004225 | 4825 | 4825 | 4825 | 4825 | 25 |
| 500 | 20240805 | 111300 | 1219883600 | 4815 | 4815 | 4825 | 4810 | 1717 |
| 501 | 20240805 | 111200 | 1211624715 | 4815 | 4820 | 4820 | 4815 | 1302 |
| 502 | 20240805 | 111100 | 1205355095 | 4820 | 4820 | 4820 | 4820 | 1056 |
| 503 | 20240805 | 111000 | 1200265175 | 4825 | 4840 | 4840 | 4800 | 14475 |
| 504 | 20240805 | 110900 | 1130706675 | 4840 | 4845 | 4845 | 4840 | 10 |
| 505 | 20240805 | 110800 | 1130658250 | 4845 | 4830 | 4860 | 4820 | 1970 |
| 506 | 20240805 | 110700 | 1121157690 | 4830 | 4840 | 4840 | 4830 | 1008 |
| 507 | 20240805 | 110600 | 1116284575 | 4845 | 4850 | 4850 | 4845 | 223 |
| 508 | 20240805 | 110500 | 1115204075 | 4860 | 4860 | 4860 | 4850 | 17 |
| 509 | 20240805 | 110400 | 1115121570 | 4860 | 4865 | 4865 | 4850 | 6481 |
| 510 | 20240805 | 110300 | 1083624500 | 4870 | 4870 | 4870 | 4870 | 102 |
| 511 | 20240805 | 110200 | 1083127760 | 4870 | 4870 | 4870 | 4870 | 0 |
| 512 | 20240805 | 110100 | 1083127760 | 4870 | 4870 | 4870 | 4870 | 13 |
| 513 | 20240805 | 110000 | 1083064450 | 4870 | 4870 | 4880 | 4870 | 442 |
| 514 | 20240805 | 105900 | 1080909550 | 4880 | 4875 | 4880 | 4870 | 3387 |
| 515 | 20240805 | 105800 | 1064400545 | 4880 | 4880 | 4880 | 4880 | 21 |
| 516 | 20240805 | 105700 | 1064298065 | 4880 | 4880 | 4880 | 4880 | 526 |
| 517 | 20240805 | 105600 | 1061731185 | 4880 | 4880 | 4880 | 4880 | 429 |
| 518 | 20240805 | 105500 | 1059637665 | 4880 | 4880 | 4880 | 4880 | 229 |
| 519 | 20240805 | 105400 | 1058520145 | 4880 | 4880 | 4880 | 4880 | 15 |
| 520 | 20240805 | 105300 | 1058446945 | 4895 | 4895 | 4895 | 4880 | 611 |
| 521 | 20240805 | 105200 | 1055456220 | 4895 | 4890 | 4895 | 4880 | 1749 |
| 522 | 20240805 | 105100 | 1046920980 | 4895 | 4890 | 4895 | 4880 | 1992 |
| 523 | 20240805 | 105000 | 1037190315 | 4895 | 4890 | 4895 | 4890 | 14 |
| 524 | 20240805 | 104900 | 1037121810 | 4900 | 4900 | 4900 | 4885 | 692 |
| 525 | 20240805 | 104800 | 1033740190 | 4900 | 4900 | 4900 | 4900 | 500 |
| 526 | 20240805 | 104700 | 1031290190 | 4895 | 4895 | 4900 | 4895 | 501 |
| 527 | 20240805 | 104600 | 1028835930 | 4895 | 4895 | 4895 | 4890 | 1812 |
| 528 | 20240805 | 104500 | 1019972615 | 4895 | 4895 | 4895 | 4895 | 3 |
| 529 | 20240805 | 104400 | 1019957930 | 4895 | 4895 | 4900 | 4895 | 22 |
| 530 | 20240805 | 104300 | 1019850235 | 4895 | 4895 | 4895 | 4895 | 502 |
| 531 | 20240805 | 104200 | 1017392945 | 4895 | 4895 | 4895 | 4895 | 531 |
| 532 | 20240805 | 104100 | 1014793700 | 4885 | 4885 | 4885 | 4885 | 18 |
| 533 | 20240805 | 104000 | 1014705770 | 4885 | 4890 | 4890 | 4885 | 821 |
| 534 | 20240805 | 103900 | 1010695005 | 4890 | 4890 | 4890 | 4885 | 221 |
| 535 | 20240805 | 103800 | 1009615400 | 4885 | 4890 | 4895 | 4885 | 2245 |
| 536 | 20240805 | 103700 | 998647860 | 4890 | 4890 | 4890 | 4890 | 670 |
| 537 | 20240805 | 103600 | 995371560 | 4890 | 4890 | 4895 | 4890 | 228 |
| 538 | 20240805 | 103500 | 994256490 | 4895 | 4895 | 4895 | 4895 | 1 |
| 539 | 20240805 | 103400 | 994251595 | 4885 | 4885 | 4885 | 4880 | 350 |
| 540 | 20240805 | 103300 | 992542595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 541 | 20240805 | 103200 | 992542595 | 4895 | 4895 | 4895 | 4895 | 255 |
| 542 | 20240805 | 103100 | 991294370 | 4895 | 4875 | 4895 | 4875 | 395 |
| 543 | 20240805 | 103000 | 989368725 | 4880 | 4880 | 4900 | 4880 | 636 |
| 544 | 20240805 | 102900 | 986264880 | 4880 | 4880 | 4880 | 4875 | 36 |
| 545 | 20240805 | 102800 | 986089305 | 4900 | 4880 | 4900 | 4880 | 748 |
| 546 | 20240805 | 102700 | 982433405 | 4900 | 4890 | 4905 | 4880 | 348 |
| 547 | 20240805 | 102600 | 980733230 | 4890 | 4890 | 4890 | 4890 | 277 |
| 548 | 20240805 | 102500 | 979378700 | 4890 | 4890 | 4890 | 4885 | 264 |
| 549 | 20240805 | 102400 | 978087745 | 4890 | 4910 | 4910 | 4890 | 118 |
| 550 | 20240805 | 102300 | 977510705 | 4905 | 4905 | 4905 | 4885 | 3044 |
| 551 | 20240805 | 102200 | 962584145 | 4885 | 4885 | 4905 | 4885 | 671 |
| 552 | 20240805 | 102100 | 959297290 | 4885 | 4885 | 4885 | 4885 | 305 |
| 553 | 20240805 | 102000 | 957807365 | 4880 | 4880 | 4890 | 4880 | 72 |
| 554 | 20240805 | 101900 | 957455990 | 4880 | 4900 | 4900 | 4880 | 301 |
| 555 | 20240805 | 101800 | 955986550 | 4900 | 4880 | 4900 | 4875 | 4046 |
| 556 | 20240805 | 101700 | 936230530 | 4880 | 4880 | 4885 | 4875 | 118 |
| 557 | 20240805 | 101600 | 935655005 | 4885 | 4880 | 4885 | 4880 | 987 |
| 558 | 20240805 | 101500 | 930838435 | 4880 | 4885 | 4885 | 4880 | 1590 |
| 559 | 20240805 | 101400 | 923078090 | 4885 | 4885 | 4885 | 4885 | 1237 |
| 560 | 20240805 | 101300 | 917035345 | 4885 | 4890 | 4890 | 4885 | 1046 |
| 561 | 20240805 | 101200 | 911925630 | 4890 | 4885 | 4890 | 4885 | 369 |
| 562 | 20240805 | 101100 | 910122160 | 4890 | 4885 | 4890 | 4885 | 1007 |
| 563 | 20240805 | 101000 | 905201565 | 4880 | 4890 | 4890 | 4880 | 1709 |
| 564 | 20240805 | 100900 | 896849500 | 4900 | 4895 | 4900 | 4890 | 3727 |
| 565 | 20240805 | 100800 | 878614420 | 4900 | 4895 | 4900 | 4895 | 250 |
| 566 | 20240805 | 100700 | 877390660 | 4900 | 4905 | 4905 | 4900 | 2761 |
| 567 | 20240805 | 100600 | 863861260 | 4900 | 4910 | 4910 | 4900 | 729 |
| 568 | 20240805 | 100500 | 860287980 | 4910 | 4905 | 4910 | 4900 | 3696 |
| 569 | 20240805 | 100400 | 842161580 | 4910 | 4915 | 4915 | 4910 | 4609 |
| 570 | 20240805 | 100300 | 819523370 | 4920 | 4930 | 4930 | 4920 | 38 |
| 571 | 20240805 | 100200 | 819336360 | 4930 | 4930 | 4930 | 4930 | 21 |
| 572 | 20240805 | 100100 | 819232830 | 4915 | 4920 | 4920 | 4915 | 1317 |
| 573 | 20240805 | 100000 | 812759725 | 4920 | 4920 | 4920 | 4920 | 243 |
| 574 | 20240805 | 095900 | 811564165 | 4920 | 4920 | 4920 | 4920 | 10 |
| 575 | 20240805 | 095800 | 811514965 | 4920 | 4925 | 4925 | 4920 | 659 |
| 576 | 20240805 | 095700 | 808272395 | 4925 | 4920 | 4925 | 4920 | 954 |
| 577 | 20240805 | 095600 | 803574000 | 4920 | 4925 | 4925 | 4920 | 2259 |
| 578 | 20240805 | 095500 | 792458110 | 4925 | 4925 | 4925 | 4925 | 100 |
| 579 | 20240805 | 095400 | 791965610 | 4920 | 4920 | 4920 | 4920 | 93 |
| 580 | 20240805 | 095300 | 791508050 | 4920 | 4935 | 4940 | 4920 | 4088 |
| 581 | 20240805 | 095200 | 771341195 | 4940 | 4950 | 4950 | 4940 | 222 |
| 582 | 20240805 | 095100 | 770244505 | 4950 | 4940 | 4950 | 4940 | 1416 |
| 583 | 20240805 | 095000 | 763243465 | 4940 | 4945 | 4960 | 4940 | 839 |
| 584 | 20240805 | 094900 | 759098725 | 4945 | 4945 | 4945 | 4945 | 200 |
| 585 | 20240805 | 094800 | 758109725 | 4940 | 4945 | 4945 | 4940 | 1239 |
| 586 | 20240805 | 094700 | 751988965 | 4950 | 4950 | 4950 | 4945 | 3564 |
| 587 | 20240805 | 094600 | 734358680 | 4950 | 4960 | 4960 | 4950 | 816 |
| 588 | 20240805 | 094500 | 730319230 | 4945 | 4970 | 4970 | 4945 | 11159 |
| 589 | 20240805 | 094400 | 675010805 | 4970 | 4970 | 4970 | 4965 | 898 |
| 590 | 20240805 | 094300 | 670552110 | 4965 | 4975 | 4980 | 4965 | 4534 |
| 591 | 20240805 | 094200 | 648019025 | 4980 | 4990 | 4990 | 4980 | 665 |
| 592 | 20240805 | 094100 | 644705325 | 4990 | 4990 | 4990 | 4990 | 6 |
| 593 | 20240805 | 094000 | 644675385 | 4990 | 4990 | 4990 | 4990 | 1 |
| 594 | 20240805 | 093900 | 644670395 | 4975 | 4980 | 4980 | 4975 | 521 |
| 595 | 20240805 | 093800 | 642077320 | 4975 | 4990 | 4990 | 4975 | 1941 |
| 596 | 20240805 | 093700 | 632403375 | 4990 | 4980 | 4990 | 4975 | 2410 |
| 597 | 20240805 | 093600 | 620404370 | 4980 | 4980 | 4980 | 4980 | 1026 |
| 598 | 20240805 | 093500 | 615294890 | 4980 | 4980 | 4980 | 4980 | 213 |
| 599 | 20240805 | 093400 | 614234150 | 4980 | 4980 | 4980 | 4980 | 721 |
| 600 | 20240805 | 093300 | 610643570 | 4980 | 4980 | 4980 | 4975 | 801 |
| 601 | 20240805 | 093200 | 606658090 | 4980 | 4985 | 4985 | 4970 | 5024 |
| 602 | 20240805 | 093100 | 581637960 | 4985 | 4995 | 4995 | 4985 | 727 |
| 603 | 20240805 | 093000 | 578009945 | 4995 | 5010 | 5010 | 4995 | 100 |
| 604 | 20240805 | 092900 | 577510050 | 5000 | 4995 | 5000 | 4990 | 1879 |
| 605 | 20240805 | 092800 | 568124445 | 4985 | 4980 | 4990 | 4980 | 223 |
| 606 | 20240805 | 092700 | 567013045 | 4995 | 4980 | 4995 | 4980 | 1616 |
| 607 | 20240805 | 092600 | 558952395 | 4980 | 4990 | 4995 | 4980 | 2389 |
| 608 | 20240805 | 092500 | 547031155 | 4970 | 4990 | 4990 | 4970 | 2757 |
| 609 | 20240805 | 092400 | 533325970 | 4990 | 4975 | 4990 | 4970 | 2001 |
| 610 | 20240805 | 092300 | 523378000 | 4990 | 4990 | 4990 | 4970 | 303 |
| 611 | 20240805 | 092200 | 521871980 | 4970 | 4965 | 4975 | 4965 | 2811 |
| 612 | 20240805 | 092100 | 507904120 | 4970 | 4970 | 4970 | 4965 | 2738 |
| 613 | 20240805 | 092000 | 494297330 | 4970 | 4985 | 4990 | 4970 | 7493 |
| 614 | 20240805 | 091900 | 457001785 | 4985 | 4995 | 4995 | 4985 | 1824 |
| 615 | 20240805 | 091800 | 447902370 | 4995 | 5010 | 5010 | 4995 | 4075 |
| 616 | 20240805 | 091700 | 427534575 | 5010 | 5010 | 5010 | 5000 | 577 |
| 617 | 20240805 | 091600 | 424643815 | 5000 | 5000 | 5000 | 5000 | 200 |
| 618 | 20240805 | 091500 | 423643815 | 5000 | 4995 | 5000 | 4995 | 1060 |
| 619 | 20240805 | 091400 | 418348115 | 4995 | 4995 | 4995 | 4995 | 36 |
| 620 | 20240805 | 091300 | 418168295 | 4995 | 5020 | 5020 | 4985 | 6856 |
| 621 | 20240805 | 091200 | 383909150 | 5020 | 5010 | 5020 | 5000 | 246 |
| 622 | 20240805 | 091100 | 382678900 | 5000 | 5000 | 5020 | 4995 | 1844 |
| 623 | 20240805 | 091000 | 373458885 | 4995 | 4980 | 4995 | 4980 | 3237 |
| 624 | 20240805 | 090900 | 357323185 | 4990 | 4995 | 4995 | 4985 | 3867 |
| 625 | 20240805 | 090800 | 338037270 | 4985 | 4990 | 5000 | 4980 | 7910 |
| 626 | 20240805 | 090700 | 298611280 | 4990 | 5000 | 5000 | 4990 | 1824 |
| 627 | 20240805 | 090600 | 289501170 | 5000 | 5000 | 5010 | 5000 | 9097 |
| 628 | 20240805 | 090500 | 244016160 | 5000 | 5010 | 5030 | 5000 | 9866 |
| 629 | 20240805 | 090400 | 194608300 | 5010 | 5030 | 5030 | 5000 | 11017 |
| 630 | 20240805 | 090300 | 139392690 | 5030 | 5040 | 5040 | 5030 | 2101 |
| 631 | 20240805 | 090200 | 128824650 | 5050 | 5060 | 5070 | 5030 | 5202 |
| 632 | 20240805 | 090100 | 102605480 | 5070 | 5060 | 5070 | 5020 | 5422 |
| 633 | 20240805 | 090000 | 75252660 | 5070 | 5110 | 5110 | 5060 | 14590 |