31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 192500 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 12199 |
| 3 | 20240807 | 192400 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 4 | 20240807 | 192300 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 5 | 20240807 | 192200 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 6 | 20240807 | 192100 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 7 | 20240807 | 192000 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 8 | 20240807 | 191900 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 9 | 20240807 | 191800 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 10 | 20240807 | 191700 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 11 | 20240807 | 191600 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 12 | 20240807 | 191500 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 13 | 20240807 | 191400 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 14 | 20240807 | 191300 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 15 | 20240807 | 191200 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 16 | 20240807 | 191100 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 17 | 20240807 | 191000 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 18 | 20240807 | 190900 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 19 | 20240807 | 190800 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 20 | 20240807 | 190700 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 21 | 20240807 | 190600 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 22 | 20240807 | 190500 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 23 | 20240807 | 190400 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 24 | 20240807 | 190300 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 25 | 20240807 | 190200 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 26 | 20240807 | 190100 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 27 | 20240807 | 190000 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 28 | 20240807 | 185900 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 29 | 20240807 | 185800 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 30 | 20240807 | 185700 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 31 | 20240807 | 185600 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 32 | 20240807 | 185500 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 12199 |
| 33 | 20240807 | 185400 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 34 | 20240807 | 185300 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 35 | 20240807 | 185200 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 36 | 20240807 | 185100 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 37 | 20240807 | 185000 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 38 | 20240807 | 184900 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 39 | 20240807 | 184800 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 40 | 20240807 | 184700 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 41 | 20240807 | 184600 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 42 | 20240807 | 184500 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 43 | 20240807 | 184400 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 44 | 20240807 | 184300 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 45 | 20240807 | 184200 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 46 | 20240807 | 184100 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 47 | 20240807 | 184000 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 48 | 20240807 | 183900 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 49 | 20240807 | 183800 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 50 | 20240807 | 183700 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 51 | 20240807 | 183600 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 52 | 20240807 | 183500 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 53 | 20240807 | 183400 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 54 | 20240807 | 183300 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 55 | 20240807 | 183200 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 56 | 20240807 | 183100 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 57 | 20240807 | 183000 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 58 | 20240807 | 182900 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 59 | 20240807 | 182800 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 60 | 20240807 | 182700 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 61 | 20240807 | 182600 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 62 | 20240807 | 182500 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 12199 |
| 63 | 20240807 | 182400 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 64 | 20240807 | 182300 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 65 | 20240807 | 182200 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 66 | 20240807 | 182100 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 67 | 20240807 | 182000 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 68 | 20240807 | 181900 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 69 | 20240807 | 181800 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 70 | 20240807 | 181700 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 71 | 20240807 | 181600 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 72 | 20240807 | 181500 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 73 | 20240807 | 181400 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 74 | 20240807 | 181300 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 75 | 20240807 | 181200 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 76 | 20240807 | 181100 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 77 | 20240807 | 181000 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 78 | 20240807 | 180900 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 79 | 20240807 | 180800 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 80 | 20240807 | 180700 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 81 | 20240807 | 180600 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 82 | 20240807 | 180500 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 83 | 20240807 | 180400 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 84 | 20240807 | 180300 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 85 | 20240807 | 180200 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 86 | 20240807 | 180100 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 87 | 20240807 | 180000 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 88 | 20240807 | 175900 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 89 | 20240807 | 175800 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 90 | 20240807 | 175700 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 91 | 20240807 | 175600 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 92 | 20240807 | 175500 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 12199 |
| 93 | 20240807 | 175400 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 94 | 20240807 | 175300 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 95 | 20240807 | 175200 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 96 | 20240807 | 175100 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 97 | 20240807 | 175000 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 98 | 20240807 | 174900 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 99 | 20240807 | 174800 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 100 | 20240807 | 174700 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 101 | 20240807 | 174600 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 102 | 20240807 | 174500 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 103 | 20240807 | 174400 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 104 | 20240807 | 174300 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 105 | 20240807 | 174200 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 106 | 20240807 | 174100 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 107 | 20240807 | 174000 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 108 | 20240807 | 173900 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 109 | 20240807 | 173800 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 110 | 20240807 | 173700 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 111 | 20240807 | 173600 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 112 | 20240807 | 173500 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 113 | 20240807 | 173400 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 114 | 20240807 | 173300 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 115 | 20240807 | 173200 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 116 | 20240807 | 173100 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 117 | 20240807 | 173000 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 118 | 20240807 | 172900 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 119 | 20240807 | 172800 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 120 | 20240807 | 172700 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 121 | 20240807 | 172600 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 122 | 20240807 | 172500 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 12199 |
| 123 | 20240807 | 172400 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 124 | 20240807 | 172300 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 125 | 20240807 | 172200 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 126 | 20240807 | 172100 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 127 | 20240807 | 172000 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 128 | 20240807 | 171900 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 129 | 20240807 | 171800 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 130 | 20240807 | 171700 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 131 | 20240807 | 171600 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 132 | 20240807 | 171500 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 133 | 20240807 | 171400 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 134 | 20240807 | 171300 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 135 | 20240807 | 171200 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 136 | 20240807 | 171100 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 137 | 20240807 | 171000 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 138 | 20240807 | 170900 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 139 | 20240807 | 170800 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 140 | 20240807 | 170700 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 141 | 20240807 | 170600 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 142 | 20240807 | 170500 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 143 | 20240807 | 170400 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 144 | 20240807 | 170300 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 145 | 20240807 | 170200 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 146 | 20240807 | 170100 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 147 | 20240807 | 170000 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 148 | 20240807 | 165900 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 149 | 20240807 | 165800 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 150 | 20240807 | 165700 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 151 | 20240807 | 165600 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 152 | 20240807 | 165500 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 12199 |
| 153 | 20240807 | 165400 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 154 | 20240807 | 165300 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 155 | 20240807 | 165200 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 156 | 20240807 | 165100 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 157 | 20240807 | 165000 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 158 | 20240807 | 164900 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 159 | 20240807 | 164800 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 160 | 20240807 | 164700 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 161 | 20240807 | 164600 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 162 | 20240807 | 164500 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 163 | 20240807 | 164400 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 164 | 20240807 | 164300 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 165 | 20240807 | 164200 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 166 | 20240807 | 164100 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 167 | 20240807 | 164000 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 168 | 20240807 | 163900 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 169 | 20240807 | 163800 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 170 | 20240807 | 163700 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 171 | 20240807 | 163600 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 172 | 20240807 | 163500 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 173 | 20240807 | 163400 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 174 | 20240807 | 163300 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 175 | 20240807 | 163200 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 176 | 20240807 | 163100 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 177 | 20240807 | 163000 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 178 | 20240807 | 162900 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 179 | 20240807 | 162800 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 180 | 20240807 | 162700 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 181 | 20240807 | 162600 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 182 | 20240807 | 162500 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 12199 |
| 183 | 20240807 | 162400 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 184 | 20240807 | 162300 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 185 | 20240807 | 162200 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 186 | 20240807 | 162100 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 187 | 20240807 | 162000 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 188 | 20240807 | 161900 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 189 | 20240807 | 161800 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 190 | 20240807 | 161700 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 191 | 20240807 | 161600 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 192 | 20240807 | 161500 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 193 | 20240807 | 161400 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 194 | 20240807 | 161300 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 195 | 20240807 | 161200 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 196 | 20240807 | 161100 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 197 | 20240807 | 161000 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 198 | 20240807 | 160900 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 199 | 20240807 | 160800 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 200 | 20240807 | 160700 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 201 | 20240807 | 160600 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 202 | 20240807 | 160500 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 203 | 20240807 | 160400 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 204 | 20240807 | 160300 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 205 | 20240807 | 160200 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 206 | 20240807 | 160100 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 207 | 20240807 | 160000 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 208 | 20240807 | 155900 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 209 | 20240807 | 155800 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 210 | 20240807 | 155700 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 211 | 20240807 | 155600 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 212 | 20240807 | 155500 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 12199 |
| 213 | 20240807 | 155400 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 214 | 20240807 | 155300 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 215 | 20240807 | 155200 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 216 | 20240807 | 155100 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 217 | 20240807 | 155000 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 218 | 20240807 | 154900 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 219 | 20240807 | 154800 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 220 | 20240807 | 154700 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 221 | 20240807 | 154600 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 222 | 20240807 | 154500 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 223 | 20240807 | 154400 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 224 | 20240807 | 154300 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 225 | 20240807 | 154200 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 226 | 20240807 | 154100 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 227 | 20240807 | 154000 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 228 | 20240807 | 153900 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 229 | 20240807 | 153800 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 230 | 20240807 | 153700 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 231 | 20240807 | 153600 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 232 | 20240807 | 153500 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 233 | 20240807 | 153400 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 234 | 20240807 | 153300 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 235 | 20240807 | 153200 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 236 | 20240807 | 153100 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 237 | 20240807 | 153000 | 3218060080 | 2265 | 2265 | 2265 | 2265 | 12199 |
| 238 | 20240807 | 152900 | 3190429345 | 2265 | 2265 | 2265 | 2265 | 0 |
| 239 | 20240807 | 152800 | 3190429345 | 2265 | 2265 | 2265 | 2265 | 0 |
| 240 | 20240807 | 152700 | 3190429345 | 2265 | 2265 | 2265 | 2265 | 0 |
| 241 | 20240807 | 152600 | 3190429345 | 2265 | 2265 | 2265 | 2265 | 0 |
| 242 | 20240807 | 152500 | 3190429345 | 2265 | 2265 | 2265 | 2265 | 0 |
| 243 | 20240807 | 152400 | 3190429345 | 2265 | 2265 | 2265 | 2265 | 0 |
| 244 | 20240807 | 152300 | 3190429345 | 2265 | 2265 | 2265 | 2265 | 0 |
| 245 | 20240807 | 152200 | 3190429345 | 2265 | 2265 | 2265 | 2265 | 0 |
| 246 | 20240807 | 152100 | 3190429345 | 2265 | 2265 | 2265 | 2265 | 0 |
| 247 | 20240807 | 152000 | 3190429345 | 2265 | 2265 | 2265 | 2265 | 0 |
| 248 | 20240807 | 151900 | 3190429345 | 2265 | 2285 | 2285 | 2260 | 4921 |
| 249 | 20240807 | 151800 | 3179251130 | 2275 | 2270 | 2275 | 2270 | 3047 |
| 250 | 20240807 | 151700 | 3172327945 | 2270 | 2255 | 2275 | 2255 | 1773 |
| 251 | 20240807 | 151600 | 3168307190 | 2260 | 2270 | 2270 | 2260 | 350 |
| 252 | 20240807 | 151500 | 3167514565 | 2270 | 2270 | 2270 | 2250 | 4347 |
| 253 | 20240807 | 151400 | 3157680445 | 2275 | 2275 | 2285 | 2275 | 2394 |
| 254 | 20240807 | 151300 | 3152231095 | 2275 | 2285 | 2285 | 2275 | 2126 |
| 255 | 20240807 | 151200 | 3147386480 | 2285 | 2290 | 2290 | 2285 | 2000 |
| 256 | 20240807 | 151100 | 3142806805 | 2290 | 2270 | 2295 | 2270 | 661 |
| 257 | 20240807 | 151000 | 3141298355 | 2255 | 2265 | 2265 | 2250 | 4288 |
| 258 | 20240807 | 150900 | 3131627820 | 2270 | 2250 | 2270 | 2240 | 655 |
| 259 | 20240807 | 150800 | 3130153210 | 2245 | 2280 | 2280 | 2245 | 6053 |
| 260 | 20240807 | 150700 | 3116503375 | 2280 | 2300 | 2300 | 2280 | 1553 |
| 261 | 20240807 | 150600 | 3112959195 | 2310 | 2300 | 2310 | 2285 | 832 |
| 262 | 20240807 | 150500 | 3111057795 | 2280 | 2310 | 2315 | 2280 | 5087 |
| 263 | 20240807 | 150400 | 3099387810 | 2310 | 2290 | 2310 | 2290 | 3738 |
| 264 | 20240807 | 150300 | 3090788845 | 2290 | 2290 | 2290 | 2280 | 4244 |
| 265 | 20240807 | 150200 | 3081083550 | 2290 | 2305 | 2305 | 2290 | 4415 |
| 266 | 20240807 | 150100 | 3070935770 | 2315 | 2295 | 2320 | 2290 | 10213 |
| 267 | 20240807 | 150000 | 3047397745 | 2290 | 2265 | 2300 | 2265 | 14658 |
| 268 | 20240807 | 145900 | 3013997575 | 2265 | 2200 | 2275 | 2200 | 26751 |
| 269 | 20240807 | 145800 | 2953942030 | 2200 | 2265 | 2265 | 2200 | 87521 |
| 270 | 20240807 | 145700 | 2757030260 | 2215 | 2215 | 2215 | 2215 | 0 |
| 271 | 20240807 | 145600 | 2757030260 | 2215 | 2370 | 2370 | 2215 | 49226 |
| 272 | 20240807 | 145500 | 2644790360 | 2370 | 2375 | 2375 | 2370 | 61 |
| 273 | 20240807 | 145400 | 2644645495 | 2370 | 2375 | 2400 | 2345 | 3992 |
| 274 | 20240807 | 145300 | 2635212370 | 2375 | 2395 | 2395 | 2375 | 149 |
| 275 | 20240807 | 145200 | 2634858455 | 2395 | 2395 | 2395 | 2395 | 18 |
| 276 | 20240807 | 145100 | 2634815345 | 2395 | 2365 | 2395 | 2365 | 4212 |
| 277 | 20240807 | 145000 | 2624838095 | 2370 | 2370 | 2370 | 2360 | 337 |
| 278 | 20240807 | 144900 | 2624039755 | 2360 | 2370 | 2370 | 2360 | 347 |
| 279 | 20240807 | 144800 | 2623220655 | 2370 | 2370 | 2370 | 2365 | 9 |
| 280 | 20240807 | 144700 | 2623199330 | 2360 | 2370 | 2370 | 2360 | 1799 |
| 281 | 20240807 | 144600 | 2618940380 | 2370 | 2370 | 2370 | 2365 | 492 |
| 282 | 20240807 | 144500 | 2617774840 | 2370 | 2380 | 2385 | 2370 | 2524 |
| 283 | 20240807 | 144400 | 2611778255 | 2385 | 2380 | 2390 | 2380 | 847 |
| 284 | 20240807 | 144300 | 2609758980 | 2385 | 2390 | 2390 | 2380 | 2074 |
| 285 | 20240807 | 144200 | 2604810880 | 2395 | 2395 | 2395 | 2395 | 245 |
| 286 | 20240807 | 144100 | 2604224105 | 2395 | 2395 | 2395 | 2390 | 1718 |
| 287 | 20240807 | 144000 | 2600114495 | 2395 | 2400 | 2400 | 2395 | 1561 |
| 288 | 20240807 | 143900 | 2596369740 | 2405 | 2400 | 2405 | 2400 | 229 |
| 289 | 20240807 | 143800 | 2595819255 | 2400 | 2410 | 2410 | 2400 | 2366 |
| 290 | 20240807 | 143700 | 2590123380 | 2410 | 2410 | 2410 | 2405 | 3589 |
| 291 | 20240807 | 143600 | 2581478510 | 2410 | 2410 | 2410 | 2410 | 0 |
| 292 | 20240807 | 143500 | 2581478510 | 2410 | 2410 | 2410 | 2410 | 0 |
| 293 | 20240807 | 143400 | 2581478510 | 2410 | 2420 | 2420 | 2410 | 5253 |
| 294 | 20240807 | 143300 | 2568795130 | 2420 | 2425 | 2430 | 2420 | 2014 |
| 295 | 20240807 | 143200 | 2563917635 | 2430 | 2430 | 2430 | 2430 | 232 |
| 296 | 20240807 | 143100 | 2563353875 | 2430 | 2425 | 2430 | 2425 | 961 |
| 297 | 20240807 | 143000 | 2561023445 | 2425 | 2425 | 2430 | 2425 | 483 |
| 298 | 20240807 | 142900 | 2559851620 | 2425 | 2430 | 2430 | 2425 | 1087 |
| 299 | 20240807 | 142800 | 2557211500 | 2430 | 2430 | 2430 | 2430 | 308 |
| 300 | 20240807 | 142700 | 2556463060 | 2430 | 2430 | 2430 | 2430 | 6 |
| 301 | 20240807 | 142600 | 2556448480 | 2430 | 2430 | 2430 | 2430 | 10 |
| 302 | 20240807 | 142500 | 2556424180 | 2445 | 2445 | 2445 | 2445 | 11 |
| 303 | 20240807 | 142400 | 2556397285 | 2445 | 2440 | 2445 | 2440 | 3 |
| 304 | 20240807 | 142300 | 2556389955 | 2445 | 2430 | 2445 | 2425 | 1348 |
| 305 | 20240807 | 142200 | 2553101205 | 2435 | 2435 | 2435 | 2435 | 0 |
| 306 | 20240807 | 142100 | 2553101205 | 2435 | 2440 | 2440 | 2435 | 567 |
| 307 | 20240807 | 142000 | 2551720340 | 2445 | 2445 | 2445 | 2445 | 0 |
| 308 | 20240807 | 141900 | 2551720340 | 2445 | 2445 | 2445 | 2445 | 21 |
| 309 | 20240807 | 141800 | 2551668995 | 2435 | 2430 | 2435 | 2430 | 881 |
| 310 | 20240807 | 141700 | 2549526010 | 2430 | 2435 | 2440 | 2430 | 847 |
| 311 | 20240807 | 141600 | 2547466710 | 2440 | 2440 | 2440 | 2440 | 11 |
| 312 | 20240807 | 141500 | 2547439870 | 2440 | 2435 | 2445 | 2435 | 1018 |
| 313 | 20240807 | 141400 | 2544960935 | 2440 | 2450 | 2450 | 2440 | 1229 |
| 314 | 20240807 | 141300 | 2541960505 | 2445 | 2450 | 2450 | 2445 | 101 |
| 315 | 20240807 | 141200 | 2541713555 | 2450 | 2450 | 2450 | 2450 | 3 |
| 316 | 20240807 | 141100 | 2541706205 | 2450 | 2445 | 2450 | 2445 | 378 |
| 317 | 20240807 | 141000 | 2540781325 | 2445 | 2440 | 2445 | 2440 | 1029 |
| 318 | 20240807 | 140900 | 2538265565 | 2445 | 2445 | 2445 | 2445 | 1 |
| 319 | 20240807 | 140800 | 2538263120 | 2445 | 2445 | 2445 | 2445 | 102 |
| 320 | 20240807 | 140700 | 2538013730 | 2445 | 2445 | 2445 | 2445 | 4 |
| 321 | 20240807 | 140600 | 2538003950 | 2445 | 2450 | 2450 | 2440 | 127 |
| 322 | 20240807 | 140500 | 2537693785 | 2450 | 2450 | 2450 | 2450 | 4 |
| 323 | 20240807 | 140400 | 2537683985 | 2450 | 2440 | 2450 | 2435 | 226 |
| 324 | 20240807 | 140300 | 2537132540 | 2440 | 2440 | 2440 | 2440 | 2 |
| 325 | 20240807 | 140200 | 2537127660 | 2440 | 2440 | 2440 | 2440 | 1 |
| 326 | 20240807 | 140100 | 2537125220 | 2440 | 2460 | 2460 | 2440 | 1621 |
| 327 | 20240807 | 140000 | 2533169905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 328 | 20240807 | 135900 | 2533169905 | 2460 | 2440 | 2460 | 2440 | 1072 |
| 329 | 20240807 | 135800 | 2530552785 | 2445 | 2460 | 2460 | 2440 | 3365 |
| 330 | 20240807 | 135700 | 2522327385 | 2465 | 2465 | 2465 | 2465 | 0 |
| 331 | 20240807 | 135600 | 2522327385 | 2465 | 2465 | 2465 | 2465 | 10 |
| 332 | 20240807 | 135500 | 2522302735 | 2470 | 2470 | 2470 | 2470 | 0 |
| 333 | 20240807 | 135400 | 2522302735 | 2470 | 2470 | 2470 | 2470 | 0 |
| 334 | 20240807 | 135300 | 2522302735 | 2470 | 2470 | 2470 | 2470 | 0 |
| 335 | 20240807 | 135200 | 2522302735 | 2470 | 2470 | 2470 | 2470 | 0 |
| 336 | 20240807 | 135100 | 2522302735 | 2470 | 2460 | 2470 | 2460 | 41 |
| 337 | 20240807 | 135000 | 2522201655 | 2455 | 2455 | 2455 | 2455 | 125 |
| 338 | 20240807 | 134900 | 2521894780 | 2450 | 2450 | 2470 | 2450 | 490 |
| 339 | 20240807 | 134800 | 2520691460 | 2445 | 2445 | 2445 | 2445 | 566 |
| 340 | 20240807 | 134700 | 2519307590 | 2445 | 2440 | 2445 | 2440 | 664 |
| 341 | 20240807 | 134600 | 2517687355 | 2445 | 2445 | 2445 | 2445 | 1 |
| 342 | 20240807 | 134500 | 2517684910 | 2445 | 2440 | 2445 | 2440 | 68 |
| 343 | 20240807 | 134400 | 2517518980 | 2445 | 2445 | 2445 | 2445 | 0 |
| 344 | 20240807 | 134300 | 2517518980 | 2445 | 2445 | 2445 | 2445 | 20 |
| 345 | 20240807 | 134200 | 2517470080 | 2425 | 2445 | 2445 | 2425 | 966 |
| 346 | 20240807 | 134100 | 2515121660 | 2445 | 2440 | 2445 | 2440 | 81 |
| 347 | 20240807 | 134000 | 2514924015 | 2445 | 2445 | 2445 | 2445 | 80 |
| 348 | 20240807 | 133900 | 2514728415 | 2445 | 2435 | 2445 | 2435 | 176 |
| 349 | 20240807 | 133800 | 2514299845 | 2430 | 2430 | 2430 | 2430 | 11608 |
| 350 | 20240807 | 133700 | 2486092405 | 2430 | 2430 | 2430 | 2430 | 1000 |
| 351 | 20240807 | 133600 | 2483662405 | 2425 | 2425 | 2425 | 2425 | 84 |
| 352 | 20240807 | 133500 | 2483458705 | 2430 | 2425 | 2430 | 2425 | 50 |
| 353 | 20240807 | 133400 | 2483337435 | 2430 | 2435 | 2435 | 2430 | 1388 |
| 354 | 20240807 | 133300 | 2479964495 | 2435 | 2435 | 2445 | 2435 | 1024 |
| 355 | 20240807 | 133200 | 2477471025 | 2425 | 2425 | 2425 | 2425 | 0 |
| 356 | 20240807 | 133100 | 2477471025 | 2425 | 2425 | 2425 | 2425 | 606 |
| 357 | 20240807 | 133000 | 2476001475 | 2450 | 2425 | 2450 | 2425 | 469 |
| 358 | 20240807 | 132900 | 2474857935 | 2420 | 2430 | 2435 | 2420 | 1175 |
| 359 | 20240807 | 132800 | 2472008280 | 2425 | 2425 | 2430 | 2425 | 210 |
| 360 | 20240807 | 132700 | 2471498410 | 2425 | 2430 | 2430 | 2425 | 415 |
| 361 | 20240807 | 132600 | 2470490170 | 2425 | 2430 | 2430 | 2425 | 239 |
| 362 | 20240807 | 132500 | 2469910570 | 2425 | 2435 | 2440 | 2425 | 1306 |
| 363 | 20240807 | 132400 | 2466738365 | 2435 | 2430 | 2435 | 2430 | 601 |
| 364 | 20240807 | 132300 | 2465276930 | 2435 | 2440 | 2440 | 2435 | 31 |
| 365 | 20240807 | 132200 | 2465201440 | 2440 | 2435 | 2440 | 2430 | 711 |
| 366 | 20240807 | 132100 | 2463473655 | 2440 | 2445 | 2445 | 2430 | 823 |
| 367 | 20240807 | 132000 | 2461472765 | 2440 | 2435 | 2440 | 2435 | 327 |
| 368 | 20240807 | 131900 | 2460676515 | 2435 | 2450 | 2450 | 2435 | 1003 |
| 369 | 20240807 | 131800 | 2458231025 | 2450 | 2460 | 2460 | 2450 | 200 |
| 370 | 20240807 | 131700 | 2457740325 | 2455 | 2490 | 2490 | 2440 | 2974 |
| 371 | 20240807 | 131600 | 2450445765 | 2505 | 2505 | 2505 | 2485 | 15 |
| 372 | 20240807 | 131500 | 2450408390 | 2485 | 2505 | 2505 | 2485 | 411 |
| 373 | 20240807 | 131400 | 2449379055 | 2505 | 2500 | 2510 | 2500 | 4178 |
| 374 | 20240807 | 131300 | 2438913035 | 2500 | 2470 | 2500 | 2470 | 2873 |
| 375 | 20240807 | 131200 | 2431758940 | 2470 | 2470 | 2470 | 2470 | 57 |
| 376 | 20240807 | 131100 | 2431618150 | 2470 | 2470 | 2470 | 2470 | 6 |
| 377 | 20240807 | 131000 | 2431603330 | 2455 | 2455 | 2455 | 2455 | 30 |
| 378 | 20240807 | 130900 | 2431529680 | 2470 | 2475 | 2475 | 2470 | 547 |
| 379 | 20240807 | 130800 | 2430177540 | 2475 | 2470 | 2475 | 2470 | 599 |
| 380 | 20240807 | 130700 | 2428697235 | 2470 | 2470 | 2470 | 2470 | 0 |
| 381 | 20240807 | 130600 | 2428697235 | 2470 | 2470 | 2470 | 2470 | 119 |
| 382 | 20240807 | 130500 | 2428403305 | 2470 | 2470 | 2470 | 2470 | 100 |
| 383 | 20240807 | 130400 | 2428156305 | 2470 | 2475 | 2475 | 2470 | 2148 |
| 384 | 20240807 | 130300 | 2422850725 | 2470 | 2465 | 2470 | 2465 | 63 |
| 385 | 20240807 | 130200 | 2422695265 | 2465 | 2460 | 2470 | 2460 | 489 |
| 386 | 20240807 | 130100 | 2421490830 | 2460 | 2455 | 2465 | 2440 | 420 |
| 387 | 20240807 | 130000 | 2420464640 | 2445 | 2440 | 2445 | 2435 | 477 |
| 388 | 20240807 | 125900 | 2419302770 | 2435 | 2445 | 2460 | 2435 | 25 |
| 389 | 20240807 | 125800 | 2419241645 | 2440 | 2450 | 2460 | 2440 | 6 |
| 390 | 20240807 | 125700 | 2419226960 | 2445 | 2445 | 2445 | 2445 | 1 |
| 391 | 20240807 | 125600 | 2419224515 | 2465 | 2450 | 2465 | 2430 | 3129 |
| 392 | 20240807 | 125500 | 2411620805 | 2465 | 2440 | 2475 | 2440 | 107 |
| 393 | 20240807 | 125400 | 2411356155 | 2430 | 2445 | 2445 | 2430 | 2328 |
| 394 | 20240807 | 125300 | 2405696815 | 2435 | 2435 | 2455 | 2435 | 773 |
| 395 | 20240807 | 125200 | 2403813930 | 2435 | 2455 | 2455 | 2435 | 1177 |
| 396 | 20240807 | 125100 | 2400936865 | 2455 | 2460 | 2460 | 2455 | 15 |
| 397 | 20240807 | 125000 | 2400899975 | 2465 | 2465 | 2465 | 2465 | 5 |
| 398 | 20240807 | 124900 | 2400887650 | 2465 | 2455 | 2465 | 2440 | 2146 |
| 399 | 20240807 | 124800 | 2395631360 | 2460 | 2465 | 2470 | 2460 | 2686 |
| 400 | 20240807 | 124700 | 2389018600 | 2475 | 2465 | 2475 | 2465 | 608 |
| 401 | 20240807 | 124600 | 2387519560 | 2475 | 2470 | 2475 | 2470 | 101 |
| 402 | 20240807 | 124500 | 2387270085 | 2470 | 2470 | 2470 | 2470 | 252 |
| 403 | 20240807 | 124400 | 2386647645 | 2470 | 2470 | 2470 | 2465 | 325 |
| 404 | 20240807 | 124300 | 2385845360 | 2475 | 2475 | 2475 | 2475 | 31 |
| 405 | 20240807 | 124200 | 2385768635 | 2475 | 2475 | 2475 | 2475 | 1 |
| 406 | 20240807 | 124100 | 2385766160 | 2465 | 2480 | 2480 | 2465 | 395 |
| 407 | 20240807 | 124000 | 2384792470 | 2465 | 2470 | 2470 | 2465 | 479 |
| 408 | 20240807 | 123900 | 2383609660 | 2475 | 2475 | 2475 | 2475 | 101 |
| 409 | 20240807 | 123800 | 2383359685 | 2475 | 2475 | 2475 | 2475 | 4 |
| 410 | 20240807 | 123700 | 2383349785 | 2475 | 2475 | 2475 | 2475 | 2 |
| 411 | 20240807 | 123600 | 2383344835 | 2460 | 2470 | 2470 | 2460 | 535 |
| 412 | 20240807 | 123500 | 2382028035 | 2460 | 2475 | 2475 | 2460 | 1031 |
| 413 | 20240807 | 123400 | 2379480895 | 2470 | 2475 | 2475 | 2470 | 444 |
| 414 | 20240807 | 123300 | 2378382505 | 2475 | 2480 | 2480 | 2475 | 29 |
| 415 | 20240807 | 123200 | 2378310725 | 2480 | 2480 | 2480 | 2480 | 198 |
| 416 | 20240807 | 123100 | 2377819685 | 2485 | 2485 | 2485 | 2485 | 0 |
| 417 | 20240807 | 123000 | 2377819685 | 2485 | 2485 | 2485 | 2485 | 278 |
| 418 | 20240807 | 122900 | 2377128855 | 2485 | 2485 | 2485 | 2480 | 973 |
| 419 | 20240807 | 122800 | 2374711755 | 2485 | 2475 | 2485 | 2470 | 288 |
| 420 | 20240807 | 122700 | 2373996950 | 2475 | 2475 | 2475 | 2475 | 7 |
| 421 | 20240807 | 122600 | 2373979625 | 2475 | 2480 | 2480 | 2460 | 2640 |
| 422 | 20240807 | 122500 | 2367485150 | 2465 | 2505 | 2520 | 2460 | 4219 |
| 423 | 20240807 | 122400 | 2357056885 | 2465 | 2510 | 2510 | 2465 | 3758 |
| 424 | 20240807 | 122300 | 2347739305 | 2510 | 2525 | 2525 | 2510 | 43 |
| 425 | 20240807 | 122200 | 2347630955 | 2525 | 2530 | 2530 | 2525 | 27 |
| 426 | 20240807 | 122100 | 2347562655 | 2530 | 2525 | 2530 | 2525 | 18 |
| 427 | 20240807 | 122000 | 2347517170 | 2510 | 2525 | 2525 | 2510 | 11 |
| 428 | 20240807 | 121900 | 2347489545 | 2530 | 2525 | 2530 | 2525 | 4 |
| 429 | 20240807 | 121800 | 2347479435 | 2500 | 2515 | 2515 | 2500 | 1860 |
| 430 | 20240807 | 121700 | 2342821440 | 2525 | 2525 | 2525 | 2525 | 93 |
| 431 | 20240807 | 121600 | 2342586615 | 2525 | 2525 | 2525 | 2525 | 0 |
| 432 | 20240807 | 121500 | 2342586615 | 2525 | 2510 | 2525 | 2510 | 390 |
| 433 | 20240807 | 121400 | 2341607340 | 2510 | 2520 | 2520 | 2510 | 777 |
| 434 | 20240807 | 121300 | 2339650360 | 2520 | 2525 | 2525 | 2520 | 575 |
| 435 | 20240807 | 121200 | 2338201350 | 2520 | 2515 | 2520 | 2515 | 1799 |
| 436 | 20240807 | 121100 | 2333669650 | 2520 | 2525 | 2525 | 2480 | 1302 |
| 437 | 20240807 | 121000 | 2330391350 | 2540 | 2490 | 2540 | 2490 | 4328 |
| 438 | 20240807 | 120900 | 2319492450 | 2500 | 2480 | 2500 | 2475 | 222 |
| 439 | 20240807 | 120800 | 2318940185 | 2490 | 2490 | 2490 | 2490 | 2 |
| 440 | 20240807 | 120700 | 2318935205 | 2475 | 2470 | 2515 | 2470 | 1100 |
| 441 | 20240807 | 120600 | 2316192820 | 2500 | 2480 | 2500 | 2475 | 3958 |
| 442 | 20240807 | 120500 | 2306317670 | 2480 | 2440 | 2480 | 2430 | 3956 |
| 443 | 20240807 | 120400 | 2296667330 | 2450 | 2455 | 2460 | 2425 | 9713 |
| 444 | 20240807 | 120300 | 2273009775 | 2470 | 2490 | 2490 | 2450 | 5500 |
| 445 | 20240807 | 120200 | 2259499535 | 2490 | 2465 | 2490 | 2465 | 314 |
| 446 | 20240807 | 120100 | 2258721635 | 2460 | 2475 | 2475 | 2460 | 243 |
| 447 | 20240807 | 120000 | 2258123780 | 2480 | 2480 | 2480 | 2460 | 720 |
| 448 | 20240807 | 115900 | 2256352005 | 2460 | 2485 | 2485 | 2460 | 1842 |
| 449 | 20240807 | 115800 | 2251805730 | 2485 | 2480 | 2485 | 2475 | 101 |
| 450 | 20240807 | 115700 | 2251555740 | 2485 | 2490 | 2490 | 2470 | 1726 |
| 451 | 20240807 | 115600 | 2247290395 | 2500 | 2495 | 2500 | 2495 | 501 |
| 452 | 20240807 | 115500 | 2246039895 | 2500 | 2500 | 2500 | 2480 | 1820 |
| 453 | 20240807 | 115400 | 2241498825 | 2500 | 2485 | 2500 | 2485 | 25 |
| 454 | 20240807 | 115300 | 2241436390 | 2485 | 2490 | 2490 | 2485 | 258 |
| 455 | 20240807 | 115200 | 2240795210 | 2480 | 2495 | 2515 | 2480 | 905 |
| 456 | 20240807 | 115100 | 2238540570 | 2495 | 2510 | 2515 | 2495 | 11 |
| 457 | 20240807 | 115000 | 2238513015 | 2525 | 2515 | 2530 | 2490 | 4373 |
| 458 | 20240807 | 114900 | 2227590390 | 2515 | 2520 | 2525 | 2505 | 1132 |
| 459 | 20240807 | 114800 | 2224741585 | 2520 | 2490 | 2525 | 2490 | 909 |
| 460 | 20240807 | 114700 | 2222471000 | 2490 | 2485 | 2490 | 2455 | 7260 |
| 461 | 20240807 | 114600 | 2204480730 | 2485 | 2500 | 2500 | 2455 | 6913 |
| 462 | 20240807 | 114500 | 2187321065 | 2505 | 2525 | 2525 | 2500 | 2509 |
| 463 | 20240807 | 114400 | 2181040470 | 2530 | 2520 | 2530 | 2515 | 159 |
| 464 | 20240807 | 114300 | 2180640430 | 2530 | 2535 | 2535 | 2520 | 192 |
| 465 | 20240807 | 114200 | 2180156095 | 2535 | 2535 | 2540 | 2525 | 76 |
| 466 | 20240807 | 114100 | 2179963320 | 2540 | 2540 | 2540 | 2540 | 3 |
| 467 | 20240807 | 114000 | 2179955700 | 2530 | 2520 | 2535 | 2515 | 2302 |
| 468 | 20240807 | 113900 | 2174162870 | 2545 | 2535 | 2545 | 2500 | 8165 |
| 469 | 20240807 | 113800 | 2153623910 | 2535 | 2550 | 2550 | 2520 | 1738 |
| 470 | 20240807 | 113700 | 2149223110 | 2550 | 2540 | 2575 | 2530 | 1261 |
| 471 | 20240807 | 113600 | 2146026135 | 2535 | 2560 | 2560 | 2535 | 4134 |
| 472 | 20240807 | 113500 | 2135494155 | 2560 | 2540 | 2560 | 2535 | 2342 |
| 473 | 20240807 | 113400 | 2129544935 | 2540 | 2570 | 2570 | 2535 | 4859 |
| 474 | 20240807 | 113300 | 2117117790 | 2570 | 2580 | 2585 | 2570 | 2697 |
| 475 | 20240807 | 113200 | 2110179685 | 2585 | 2610 | 2610 | 2585 | 563 |
| 476 | 20240807 | 113100 | 2108723460 | 2570 | 2635 | 2635 | 2570 | 5960 |
| 477 | 20240807 | 113000 | 2093338440 | 2620 | 2595 | 2645 | 2580 | 3530 |
| 478 | 20240807 | 112900 | 2084079730 | 2580 | 2590 | 2600 | 2570 | 3537 |
| 479 | 20240807 | 112800 | 2074948230 | 2590 | 2590 | 2590 | 2585 | 2960 |
| 480 | 20240807 | 112700 | 2067295880 | 2590 | 2595 | 2595 | 2590 | 238 |
| 481 | 20240807 | 112600 | 2066678790 | 2595 | 2585 | 2595 | 2575 | 980 |
| 482 | 20240807 | 112500 | 2064145855 | 2590 | 2595 | 2595 | 2580 | 1676 |
| 483 | 20240807 | 112400 | 2059810735 | 2595 | 2600 | 2620 | 2595 | 4914 |
| 484 | 20240807 | 112300 | 2047033775 | 2600 | 2600 | 2640 | 2585 | 10473 |
| 485 | 20240807 | 112200 | 2019641030 | 2590 | 2595 | 2600 | 2580 | 2534 |
| 486 | 20240807 | 112100 | 2013080320 | 2595 | 2600 | 2600 | 2580 | 1445 |
| 487 | 20240807 | 112000 | 2009328410 | 2600 | 2580 | 2600 | 2575 | 2546 |
| 488 | 20240807 | 111900 | 2002743245 | 2575 | 2595 | 2595 | 2570 | 9181 |
| 489 | 20240807 | 111800 | 1979048900 | 2595 | 2590 | 2665 | 2575 | 19290 |
| 490 | 20240807 | 111700 | 1928825800 | 2600 | 2575 | 2620 | 2575 | 4817 |
| 491 | 20240807 | 111600 | 1916342155 | 2575 | 2570 | 2600 | 2540 | 1485 |
| 492 | 20240807 | 111500 | 1912531820 | 2575 | 2595 | 2605 | 2545 | 6326 |
| 493 | 20240807 | 111400 | 1896266605 | 2600 | 2595 | 2630 | 2570 | 5443 |
| 494 | 20240807 | 111300 | 1882198650 | 2595 | 2570 | 2670 | 2560 | 13242 |
| 495 | 20240807 | 111200 | 1847632620 | 2570 | 2645 | 2720 | 2560 | 36977 |
| 496 | 20240807 | 111100 | 1750357460 | 2645 | 2675 | 2740 | 2585 | 23035 |
| 497 | 20240807 | 111000 | 1688964425 | 2760 | 2760 | 2760 | 2760 | 0 |
| 498 | 20240807 | 110900 | 1688964425 | 2760 | 2615 | 2760 | 2615 | 12771 |
| 499 | 20240807 | 110800 | 1654472635 | 2615 | 2500 | 2640 | 2500 | 14378 |
| 500 | 20240807 | 110700 | 1618029415 | 2500 | 2500 | 2500 | 2490 | 505 |
| 501 | 20240807 | 110600 | 1616768935 | 2500 | 2500 | 2510 | 2485 | 859 |
| 502 | 20240807 | 110500 | 1614622350 | 2500 | 2480 | 2515 | 2475 | 1489 |
| 503 | 20240807 | 110400 | 1610909545 | 2460 | 2460 | 2480 | 2450 | 3755 |
| 504 | 20240807 | 110300 | 1601682860 | 2460 | 2460 | 2470 | 2440 | 900 |
| 505 | 20240807 | 110200 | 1599476835 | 2470 | 2480 | 2480 | 2445 | 3136 |
| 506 | 20240807 | 110100 | 1591749955 | 2480 | 2475 | 2490 | 2475 | 146 |
| 507 | 20240807 | 110000 | 1591387520 | 2490 | 2490 | 2495 | 2490 | 573 |
| 508 | 20240807 | 105900 | 1589960685 | 2490 | 2500 | 2500 | 2465 | 2408 |
| 509 | 20240807 | 105800 | 1584009440 | 2500 | 2490 | 2505 | 2490 | 4021 |
| 510 | 20240807 | 105700 | 1573963240 | 2490 | 2480 | 2505 | 2455 | 2166 |
| 511 | 20240807 | 105600 | 1568603565 | 2480 | 2510 | 2510 | 2465 | 3392 |
| 512 | 20240807 | 105500 | 1560152500 | 2510 | 2510 | 2510 | 2500 | 9642 |
| 513 | 20240807 | 105400 | 1535958310 | 2500 | 2500 | 2500 | 2500 | 0 |
| 514 | 20240807 | 105300 | 1535958310 | 2500 | 2480 | 2500 | 2480 | 9204 |
| 515 | 20240807 | 105200 | 1512963760 | 2480 | 2460 | 2495 | 2460 | 6130 |
| 516 | 20240807 | 105100 | 1497764725 | 2470 | 2430 | 2490 | 2430 | 4519 |
| 517 | 20240807 | 105000 | 1486616865 | 2430 | 2430 | 2430 | 2415 | 414 |
| 518 | 20240807 | 104900 | 1485613300 | 2410 | 2405 | 2410 | 2405 | 175 |
| 519 | 20240807 | 104800 | 1485192250 | 2405 | 2405 | 2405 | 2400 | 488 |
| 520 | 20240807 | 104700 | 1484020685 | 2405 | 2400 | 2410 | 2390 | 377 |
| 521 | 20240807 | 104600 | 1483118845 | 2405 | 2410 | 2410 | 2390 | 464 |
| 522 | 20240807 | 104500 | 1482009385 | 2410 | 2410 | 2410 | 2385 | 1450 |
| 523 | 20240807 | 104400 | 1478539985 | 2390 | 2400 | 2400 | 2390 | 3659 |
| 524 | 20240807 | 104300 | 1469779495 | 2400 | 2405 | 2405 | 2400 | 3477 |
| 525 | 20240807 | 104200 | 1461429645 | 2410 | 2425 | 2425 | 2410 | 2419 |
| 526 | 20240807 | 104100 | 1455594690 | 2425 | 2425 | 2425 | 2425 | 128 |
| 527 | 20240807 | 104000 | 1455284290 | 2425 | 2420 | 2425 | 2420 | 429 |
| 528 | 20240807 | 103900 | 1454245985 | 2420 | 2405 | 2420 | 2400 | 444 |
| 529 | 20240807 | 103800 | 1453175890 | 2405 | 2405 | 2405 | 2390 | 957 |
| 530 | 20240807 | 103700 | 1450874605 | 2400 | 2400 | 2410 | 2385 | 876 |
| 531 | 20240807 | 103600 | 1448775590 | 2400 | 2400 | 2400 | 2390 | 261 |
| 532 | 20240807 | 103500 | 1448151190 | 2405 | 2380 | 2405 | 2370 | 2601 |
| 533 | 20240807 | 103400 | 1441978390 | 2380 | 2430 | 2430 | 2380 | 3756 |
| 534 | 20240807 | 103300 | 1432977660 | 2415 | 2425 | 2430 | 2415 | 3705 |
| 535 | 20240807 | 103200 | 1424016235 | 2425 | 2440 | 2460 | 2415 | 6065 |
| 536 | 20240807 | 103100 | 1409231830 | 2430 | 2425 | 2450 | 2420 | 5254 |
| 537 | 20240807 | 103000 | 1396438925 | 2410 | 2460 | 2460 | 2395 | 4173 |
| 538 | 20240807 | 102900 | 1386310785 | 2460 | 2400 | 2460 | 2400 | 11807 |
| 539 | 20240807 | 102800 | 1357647300 | 2400 | 2395 | 2400 | 2385 | 2245 |
| 540 | 20240807 | 102700 | 1352270825 | 2390 | 2390 | 2400 | 2365 | 4197 |
| 541 | 20240807 | 102600 | 1342254055 | 2390 | 2365 | 2390 | 2365 | 11549 |
| 542 | 20240807 | 102500 | 1314787215 | 2365 | 2360 | 2370 | 2360 | 1394 |
| 543 | 20240807 | 102400 | 1311485500 | 2340 | 2345 | 2345 | 2340 | 1190 |
| 544 | 20240807 | 102300 | 1308699840 | 2345 | 2345 | 2345 | 2345 | 1981 |
| 545 | 20240807 | 102200 | 1304054395 | 2345 | 2355 | 2355 | 2340 | 5340 |
| 546 | 20240807 | 102100 | 1291486515 | 2360 | 2360 | 2360 | 2360 | 8 |
| 547 | 20240807 | 102000 | 1291467635 | 2360 | 2355 | 2360 | 2340 | 510 |
| 548 | 20240807 | 101900 | 1290272715 | 2365 | 2365 | 2365 | 2360 | 524 |
| 549 | 20240807 | 101800 | 1289033595 | 2350 | 2355 | 2375 | 2350 | 5991 |
| 550 | 20240807 | 101700 | 1274862145 | 2355 | 2360 | 2365 | 2355 | 3660 |
| 551 | 20240807 | 101600 | 1266240210 | 2360 | 2345 | 2360 | 2345 | 2192 |
| 552 | 20240807 | 101500 | 1261074140 | 2345 | 2365 | 2370 | 2345 | 1340 |
| 553 | 20240807 | 101400 | 1257906855 | 2365 | 2345 | 2365 | 2345 | 2556 |
| 554 | 20240807 | 101300 | 1251887680 | 2345 | 2345 | 2345 | 2345 | 21 |
| 555 | 20240807 | 101200 | 1251838435 | 2350 | 2320 | 2350 | 2320 | 2701 |
| 556 | 20240807 | 101100 | 1245555280 | 2325 | 2305 | 2325 | 2305 | 2831 |
| 557 | 20240807 | 101000 | 1239018185 | 2305 | 2300 | 2305 | 2300 | 833 |
| 558 | 20240807 | 100900 | 1237101785 | 2290 | 2290 | 2295 | 2290 | 397 |
| 559 | 20240807 | 100800 | 1236191105 | 2290 | 2285 | 2290 | 2285 | 3447 |
| 560 | 20240807 | 100700 | 1228312125 | 2285 | 2305 | 2305 | 2285 | 11620 |
| 561 | 20240807 | 100600 | 1201618920 | 2305 | 2320 | 2320 | 2305 | 253 |
| 562 | 20240807 | 100500 | 1201032740 | 2325 | 2325 | 2325 | 2325 | 104 |
| 563 | 20240807 | 100400 | 1200790940 | 2325 | 2305 | 2330 | 2300 | 8924 |
| 564 | 20240807 | 100300 | 1180217770 | 2305 | 2310 | 2315 | 2305 | 5236 |
| 565 | 20240807 | 100200 | 1168121265 | 2330 | 2335 | 2335 | 2310 | 7449 |
| 566 | 20240807 | 100100 | 1150844065 | 2335 | 2350 | 2350 | 2335 | 1234 |
| 567 | 20240807 | 100000 | 1147962225 | 2345 | 2335 | 2345 | 2335 | 67 |
| 568 | 20240807 | 095900 | 1147805350 | 2335 | 2340 | 2340 | 2335 | 251 |
| 569 | 20240807 | 095800 | 1147218260 | 2330 | 2330 | 2330 | 2330 | 301 |
| 570 | 20240807 | 095700 | 1146516930 | 2330 | 2330 | 2330 | 2320 | 2065 |
| 571 | 20240807 | 095600 | 1141715090 | 2330 | 2330 | 2330 | 2320 | 687 |
| 572 | 20240807 | 095500 | 1140119440 | 2325 | 2350 | 2350 | 2325 | 4361 |
| 573 | 20240807 | 095400 | 1129970190 | 2330 | 2355 | 2360 | 2330 | 1977 |
| 574 | 20240807 | 095300 | 1125345575 | 2360 | 2340 | 2360 | 2335 | 483 |
| 575 | 20240807 | 095200 | 1124216750 | 2370 | 2360 | 2370 | 2330 | 6101 |
| 576 | 20240807 | 095100 | 1109936080 | 2360 | 2365 | 2375 | 2360 | 3120 |
| 577 | 20240807 | 095000 | 1102557390 | 2365 | 2365 | 2365 | 2360 | 497 |
| 578 | 20240807 | 094900 | 1101383425 | 2365 | 2365 | 2375 | 2360 | 2286 |
| 579 | 20240807 | 094800 | 1095975060 | 2365 | 2340 | 2365 | 2340 | 13521 |
| 580 | 20240807 | 094700 | 1064130470 | 2340 | 2330 | 2340 | 2330 | 336 |
| 581 | 20240807 | 094600 | 1063345590 | 2330 | 2340 | 2340 | 2325 | 1098 |
| 582 | 20240807 | 094500 | 1060784580 | 2335 | 2340 | 2340 | 2320 | 2488 |
| 583 | 20240807 | 094400 | 1054998660 | 2335 | 2325 | 2335 | 2325 | 1135 |
| 584 | 20240807 | 094300 | 1052350025 | 2325 | 2355 | 2355 | 2325 | 4748 |
| 585 | 20240807 | 094200 | 1041250895 | 2355 | 2365 | 2365 | 2355 | 2597 |
| 586 | 20240807 | 094100 | 1035119175 | 2365 | 2350 | 2365 | 2350 | 2828 |
| 587 | 20240807 | 094000 | 1028451170 | 2355 | 2360 | 2365 | 2340 | 11053 |
| 588 | 20240807 | 093900 | 1002350325 | 2360 | 2350 | 2365 | 2345 | 15736 |
| 589 | 20240807 | 093800 | 965262530 | 2350 | 2305 | 2350 | 2305 | 3257 |
| 590 | 20240807 | 093700 | 957656340 | 2305 | 2315 | 2320 | 2305 | 4527 |
| 591 | 20240807 | 093600 | 947164735 | 2315 | 2320 | 2320 | 2300 | 827 |
| 592 | 20240807 | 093500 | 945250645 | 2320 | 2315 | 2325 | 2315 | 2205 |
| 593 | 20240807 | 093400 | 940127655 | 2315 | 2315 | 2320 | 2300 | 4186 |
| 594 | 20240807 | 093300 | 930422755 | 2300 | 2290 | 2305 | 2280 | 10027 |
| 595 | 20240807 | 093200 | 907498055 | 2290 | 2290 | 2290 | 2285 | 666 |
| 596 | 20240807 | 093100 | 905974240 | 2290 | 2290 | 2290 | 2280 | 3016 |
| 597 | 20240807 | 093000 | 899083365 | 2300 | 2300 | 2320 | 2300 | 4445 |
| 598 | 20240807 | 092900 | 888781880 | 2320 | 2320 | 2325 | 2300 | 6598 |
| 599 | 20240807 | 092800 | 873469305 | 2300 | 2275 | 2320 | 2275 | 13329 |
| 600 | 20240807 | 092700 | 842775145 | 2275 | 2270 | 2285 | 2270 | 1311 |
| 601 | 20240807 | 092600 | 839791665 | 2270 | 2270 | 2280 | 2260 | 4420 |
| 602 | 20240807 | 092500 | 829780215 | 2270 | 2255 | 2300 | 2255 | 7977 |
| 603 | 20240807 | 092400 | 811600655 | 2250 | 2245 | 2270 | 2240 | 13609 |
| 604 | 20240807 | 092300 | 781051655 | 2245 | 2265 | 2280 | 2245 | 5903 |
| 605 | 20240807 | 092200 | 767706815 | 2270 | 2295 | 2295 | 2255 | 5183 |
| 606 | 20240807 | 092100 | 755919825 | 2295 | 2295 | 2305 | 2280 | 6593 |
| 607 | 20240807 | 092000 | 740786495 | 2295 | 2285 | 2300 | 2280 | 7707 |
| 608 | 20240807 | 091900 | 723136390 | 2285 | 2235 | 2285 | 2235 | 28345 |
| 609 | 20240807 | 091800 | 659221930 | 2240 | 2270 | 2270 | 2220 | 14101 |
| 610 | 20240807 | 091700 | 627638845 | 2270 | 2335 | 2350 | 2240 | 21625 |
| 611 | 20240807 | 091600 | 578317145 | 2335 | 2345 | 2350 | 2320 | 3714 |
| 612 | 20240807 | 091500 | 569618195 | 2345 | 2365 | 2365 | 2340 | 1256 |
| 613 | 20240807 | 091400 | 566667100 | 2365 | 2335 | 2365 | 2330 | 2802 |
| 614 | 20240807 | 091300 | 560082350 | 2325 | 2410 | 2415 | 2320 | 23735 |
| 615 | 20240807 | 091200 | 503728270 | 2385 | 2385 | 2445 | 2375 | 22635 |
| 616 | 20240807 | 091100 | 449348855 | 2385 | 2300 | 2405 | 2300 | 18602 |
| 617 | 20240807 | 091000 | 405551790 | 2300 | 2260 | 2315 | 2235 | 22028 |
| 618 | 20240807 | 090900 | 355573615 | 2260 | 2220 | 2385 | 2220 | 51249 |
| 619 | 20240807 | 090800 | 239738880 | 2220 | 2275 | 2275 | 2220 | 23191 |
| 620 | 20240807 | 090700 | 187168475 | 2245 | 2245 | 2245 | 2245 | 0 |
| 621 | 20240807 | 090600 | 187168475 | 2245 | 2330 | 2390 | 2245 | 24756 |
| 622 | 20240807 | 090500 | 130290910 | 2370 | 2480 | 2480 | 2245 | 22289 |
| 623 | 20240807 | 090400 | 78482050 | 2490 | 2490 | 2490 | 2480 | 9724 |
| 624 | 20240807 | 090300 | 54272500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 625 | 20240807 | 090200 | 54272500 | 2500 | 2500 | 2500 | 2500 | 21709 |
| 626 | 20240807 | 090100 | 0 | 3000 | 3000 | 3000 | 3000 | 0 |
| 627 | 20240807 | 090000 | 0 | 3000 | 3000 | 3000 | 3000 | 0 |