31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 193200 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 4274 |
| 3 | 20240805 | 193100 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 4 | 20240805 | 193000 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 5 | 20240805 | 192900 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 6 | 20240805 | 192800 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 7 | 20240805 | 192700 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 8 | 20240805 | 192600 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 9 | 20240805 | 192500 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 10 | 20240805 | 192400 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 11 | 20240805 | 192300 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 12 | 20240805 | 192200 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 13 | 20240805 | 192100 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 14 | 20240805 | 192000 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 15 | 20240805 | 191900 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 16 | 20240805 | 191800 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 17 | 20240805 | 191700 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 18 | 20240805 | 191600 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 19 | 20240805 | 191500 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 20 | 20240805 | 191400 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 21 | 20240805 | 191300 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 22 | 20240805 | 191200 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 23 | 20240805 | 191100 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 24 | 20240805 | 191000 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 25 | 20240805 | 190900 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 26 | 20240805 | 190800 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 27 | 20240805 | 190700 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 28 | 20240805 | 190600 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 29 | 20240805 | 190500 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 30 | 20240805 | 190400 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 31 | 20240805 | 190300 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 32 | 20240805 | 190200 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 4274 |
| 33 | 20240805 | 190100 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 34 | 20240805 | 190000 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 35 | 20240805 | 185900 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 36 | 20240805 | 185800 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 37 | 20240805 | 185700 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 38 | 20240805 | 185600 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 39 | 20240805 | 185500 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 40 | 20240805 | 185400 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 41 | 20240805 | 185300 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 42 | 20240805 | 185200 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 43 | 20240805 | 185100 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 44 | 20240805 | 185000 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 45 | 20240805 | 184900 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 46 | 20240805 | 184800 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 47 | 20240805 | 184700 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 48 | 20240805 | 184600 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 49 | 20240805 | 184500 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 50 | 20240805 | 184400 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 51 | 20240805 | 184300 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 52 | 20240805 | 184200 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 53 | 20240805 | 184100 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 54 | 20240805 | 184000 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 55 | 20240805 | 183900 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 56 | 20240805 | 183800 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 57 | 20240805 | 183700 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 58 | 20240805 | 183600 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 59 | 20240805 | 183500 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 60 | 20240805 | 183400 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 61 | 20240805 | 183300 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 62 | 20240805 | 183200 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 4274 |
| 63 | 20240805 | 183100 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 64 | 20240805 | 183000 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 65 | 20240805 | 182900 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 66 | 20240805 | 182800 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 67 | 20240805 | 182700 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 68 | 20240805 | 182600 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 69 | 20240805 | 182500 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 70 | 20240805 | 182400 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 71 | 20240805 | 182300 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 72 | 20240805 | 182200 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 73 | 20240805 | 182100 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 74 | 20240805 | 182000 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 75 | 20240805 | 181900 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 76 | 20240805 | 181800 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 77 | 20240805 | 181700 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 78 | 20240805 | 181600 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 79 | 20240805 | 181500 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 80 | 20240805 | 181400 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 81 | 20240805 | 181300 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 82 | 20240805 | 181200 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 83 | 20240805 | 181100 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 84 | 20240805 | 181000 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 85 | 20240805 | 180900 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 86 | 20240805 | 180800 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 87 | 20240805 | 180700 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 88 | 20240805 | 180600 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 89 | 20240805 | 180500 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 90 | 20240805 | 180400 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 91 | 20240805 | 180300 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 92 | 20240805 | 180200 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 4274 |
| 93 | 20240805 | 180100 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 94 | 20240805 | 180000 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 95 | 20240805 | 175900 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 96 | 20240805 | 175800 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 97 | 20240805 | 175700 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 98 | 20240805 | 175600 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 99 | 20240805 | 175500 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 100 | 20240805 | 175400 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 101 | 20240805 | 175300 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 102 | 20240805 | 175200 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 103 | 20240805 | 175100 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 104 | 20240805 | 175000 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 105 | 20240805 | 174900 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 106 | 20240805 | 174800 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 107 | 20240805 | 174700 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 108 | 20240805 | 174600 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 109 | 20240805 | 174500 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 110 | 20240805 | 174400 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 111 | 20240805 | 174300 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 112 | 20240805 | 174200 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 113 | 20240805 | 174100 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 114 | 20240805 | 174000 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 115 | 20240805 | 173900 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 116 | 20240805 | 173800 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 117 | 20240805 | 173700 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 118 | 20240805 | 173600 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 119 | 20240805 | 173500 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 120 | 20240805 | 173400 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 121 | 20240805 | 173300 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 122 | 20240805 | 173200 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 4274 |
| 123 | 20240805 | 173100 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 124 | 20240805 | 173000 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 125 | 20240805 | 172900 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 126 | 20240805 | 172800 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 127 | 20240805 | 172700 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 128 | 20240805 | 172600 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 129 | 20240805 | 172500 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 130 | 20240805 | 172400 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 131 | 20240805 | 172300 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 132 | 20240805 | 172200 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 133 | 20240805 | 172100 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 134 | 20240805 | 172000 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 135 | 20240805 | 171900 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 136 | 20240805 | 171800 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 137 | 20240805 | 171700 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 138 | 20240805 | 171600 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 139 | 20240805 | 171500 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 140 | 20240805 | 171400 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 141 | 20240805 | 171300 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 142 | 20240805 | 171200 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 143 | 20240805 | 171100 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 144 | 20240805 | 171000 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 145 | 20240805 | 170900 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 146 | 20240805 | 170800 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 147 | 20240805 | 170700 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 148 | 20240805 | 170600 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 149 | 20240805 | 170500 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 150 | 20240805 | 170400 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 151 | 20240805 | 170300 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 152 | 20240805 | 170200 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 4274 |
| 153 | 20240805 | 170100 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 154 | 20240805 | 170000 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 155 | 20240805 | 165900 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 156 | 20240805 | 165800 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 157 | 20240805 | 165700 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 158 | 20240805 | 165600 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 159 | 20240805 | 165500 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 160 | 20240805 | 165400 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 161 | 20240805 | 165300 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 162 | 20240805 | 165200 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 163 | 20240805 | 165100 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 164 | 20240805 | 165000 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 165 | 20240805 | 164900 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 166 | 20240805 | 164800 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 167 | 20240805 | 164700 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 168 | 20240805 | 164600 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 169 | 20240805 | 164500 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 170 | 20240805 | 164400 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 171 | 20240805 | 164300 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 172 | 20240805 | 164200 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 173 | 20240805 | 164100 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 174 | 20240805 | 164000 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 175 | 20240805 | 163900 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 176 | 20240805 | 163800 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 177 | 20240805 | 163700 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 178 | 20240805 | 163600 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 179 | 20240805 | 163500 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 180 | 20240805 | 163400 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 181 | 20240805 | 163300 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 182 | 20240805 | 163200 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 4274 |
| 183 | 20240805 | 163100 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 184 | 20240805 | 163000 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 185 | 20240805 | 162900 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 186 | 20240805 | 162800 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 187 | 20240805 | 162700 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 188 | 20240805 | 162600 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 189 | 20240805 | 162500 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 190 | 20240805 | 162400 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 191 | 20240805 | 162300 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 192 | 20240805 | 162200 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 193 | 20240805 | 162100 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 194 | 20240805 | 162000 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 195 | 20240805 | 161900 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 196 | 20240805 | 161800 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 197 | 20240805 | 161700 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 198 | 20240805 | 161600 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 199 | 20240805 | 161500 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 200 | 20240805 | 161400 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 201 | 20240805 | 161300 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 202 | 20240805 | 161200 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 203 | 20240805 | 161100 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 204 | 20240805 | 161000 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 205 | 20240805 | 160900 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 206 | 20240805 | 160800 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 207 | 20240805 | 160700 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 208 | 20240805 | 160600 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 209 | 20240805 | 160500 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 210 | 20240805 | 160400 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 211 | 20240805 | 160300 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 212 | 20240805 | 160200 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 4274 |
| 213 | 20240805 | 160100 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 214 | 20240805 | 160000 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 215 | 20240805 | 155900 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 216 | 20240805 | 155800 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 217 | 20240805 | 155700 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 218 | 20240805 | 155600 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 219 | 20240805 | 155500 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 220 | 20240805 | 155400 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 221 | 20240805 | 155300 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 222 | 20240805 | 155200 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 223 | 20240805 | 155100 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 224 | 20240805 | 155000 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 225 | 20240805 | 154900 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 226 | 20240805 | 154800 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 227 | 20240805 | 154700 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 228 | 20240805 | 154600 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 229 | 20240805 | 154500 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 230 | 20240805 | 154400 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 231 | 20240805 | 154300 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 232 | 20240805 | 154200 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 233 | 20240805 | 154100 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 234 | 20240805 | 154000 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 235 | 20240805 | 153900 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 236 | 20240805 | 153800 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 237 | 20240805 | 153700 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 238 | 20240805 | 153600 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 239 | 20240805 | 153500 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 240 | 20240805 | 153400 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 241 | 20240805 | 153300 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 242 | 20240805 | 153200 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 4274 |
| 243 | 20240805 | 153100 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 244 | 20240805 | 153000 | 1903964585 | 4900 | 4900 | 4900 | 4900 | 4274 |
| 245 | 20240805 | 152900 | 1883021985 | 4915 | 4915 | 4915 | 4915 | 0 |
| 246 | 20240805 | 152800 | 1883021985 | 4915 | 4915 | 4915 | 4915 | 0 |
| 247 | 20240805 | 152700 | 1883021985 | 4915 | 4915 | 4915 | 4915 | 0 |
| 248 | 20240805 | 152600 | 1883021985 | 4915 | 4915 | 4915 | 4915 | 0 |
| 249 | 20240805 | 152500 | 1883021985 | 4915 | 4915 | 4915 | 4915 | 0 |
| 250 | 20240805 | 152400 | 1883021985 | 4915 | 4915 | 4915 | 4915 | 0 |
| 251 | 20240805 | 152300 | 1883021985 | 4915 | 4915 | 4915 | 4915 | 0 |
| 252 | 20240805 | 152200 | 1883021985 | 4915 | 4915 | 4915 | 4915 | 0 |
| 253 | 20240805 | 152100 | 1883021985 | 4915 | 4915 | 4915 | 4915 | 0 |
| 254 | 20240805 | 152000 | 1883021985 | 4915 | 4915 | 4915 | 4915 | 0 |
| 255 | 20240805 | 151900 | 1883021985 | 4915 | 4915 | 4915 | 4830 | 2154 |
| 256 | 20240805 | 151800 | 1872532850 | 4920 | 4910 | 4920 | 4910 | 500 |
| 257 | 20240805 | 151700 | 1870075350 | 4825 | 4825 | 4825 | 4825 | 170 |
| 258 | 20240805 | 151600 | 1869255100 | 4825 | 4915 | 4920 | 4825 | 5909 |
| 259 | 20240805 | 151500 | 1840618505 | 4825 | 4920 | 4920 | 4825 | 3650 |
| 260 | 20240805 | 151400 | 1822874270 | 4920 | 4895 | 4930 | 4895 | 4076 |
| 261 | 20240805 | 151300 | 1802847080 | 4895 | 4865 | 4895 | 4865 | 877 |
| 262 | 20240805 | 151200 | 1798566120 | 4875 | 4875 | 4875 | 4875 | 2 |
| 263 | 20240805 | 151100 | 1798556370 | 4880 | 4880 | 4880 | 4810 | 888 |
| 264 | 20240805 | 151000 | 1794271810 | 4880 | 4870 | 4880 | 4825 | 5797 |
| 265 | 20240805 | 150900 | 1766088360 | 4870 | 4825 | 4870 | 4825 | 409 |
| 266 | 20240805 | 150800 | 1764114110 | 4850 | 4850 | 4850 | 4850 | 742 |
| 267 | 20240805 | 150700 | 1760515410 | 4850 | 4830 | 4850 | 4830 | 2621 |
| 268 | 20240805 | 150600 | 1747807785 | 4835 | 4870 | 4910 | 4835 | 323 |
| 269 | 20240805 | 150500 | 1746235885 | 4870 | 4925 | 4925 | 4870 | 1451 |
| 270 | 20240805 | 150400 | 1739163025 | 4925 | 4905 | 4925 | 4860 | 356 |
| 271 | 20240805 | 150300 | 1737427320 | 4930 | 4935 | 4940 | 4925 | 6393 |
| 272 | 20240805 | 150200 | 1705906320 | 4940 | 4910 | 4940 | 4910 | 3328 |
| 273 | 20240805 | 150100 | 1689512355 | 4920 | 4900 | 4920 | 4900 | 1379 |
| 274 | 20240805 | 150000 | 1682742460 | 4825 | 4910 | 4910 | 4825 | 756 |
| 275 | 20240805 | 145900 | 1679034750 | 4900 | 4915 | 4915 | 4890 | 2547 |
| 276 | 20240805 | 145800 | 1666555590 | 4900 | 4900 | 4940 | 4900 | 1066 |
| 277 | 20240805 | 145700 | 1661309540 | 4900 | 4800 | 4900 | 4800 | 5654 |
| 278 | 20240805 | 145600 | 1633891930 | 4800 | 4775 | 4805 | 4740 | 5362 |
| 279 | 20240805 | 145500 | 1608222615 | 4775 | 4790 | 4790 | 4740 | 624 |
| 280 | 20240805 | 145400 | 1605260375 | 4760 | 4770 | 4810 | 4760 | 5899 |
| 281 | 20240805 | 145300 | 1577067285 | 4770 | 4770 | 4780 | 4735 | 242 |
| 282 | 20240805 | 145200 | 1575913600 | 4770 | 4800 | 4800 | 4750 | 4249 |
| 283 | 20240805 | 145100 | 1555655420 | 4800 | 4835 | 4855 | 4755 | 6999 |
| 284 | 20240805 | 145000 | 1522039465 | 4855 | 4875 | 4875 | 4800 | 4311 |
| 285 | 20240805 | 144900 | 1501241505 | 4875 | 4805 | 4890 | 4800 | 6505 |
| 286 | 20240805 | 144800 | 1469639370 | 4800 | 4800 | 4800 | 4800 | 2301 |
| 287 | 20240805 | 144700 | 1458594570 | 4800 | 4800 | 4800 | 4800 | 0 |
| 288 | 20240805 | 144600 | 1458594570 | 4800 | 4740 | 4800 | 4740 | 5806 |
| 289 | 20240805 | 144500 | 1430970145 | 4740 | 4440 | 4740 | 4440 | 4910 |
| 290 | 20240805 | 144400 | 1408964240 | 4440 | 4440 | 4440 | 4440 | 0 |
| 291 | 20240805 | 144300 | 1408964240 | 4440 | 4615 | 4615 | 4440 | 3196 |
| 292 | 20240805 | 144200 | 1394381740 | 4600 | 4735 | 4755 | 4600 | 11985 |
| 293 | 20240805 | 144100 | 1338616855 | 4735 | 4755 | 4755 | 4730 | 2564 |
| 294 | 20240805 | 144000 | 1326451415 | 4755 | 4770 | 4770 | 4755 | 650 |
| 295 | 20240805 | 143900 | 1323360460 | 4775 | 4815 | 4820 | 4775 | 1564 |
| 296 | 20240805 | 143800 | 1315873805 | 4805 | 4830 | 4830 | 4800 | 5266 |
| 297 | 20240805 | 143700 | 1290563895 | 4815 | 4825 | 4860 | 4800 | 5490 |
| 298 | 20240805 | 143600 | 1264180585 | 4820 | 4875 | 4890 | 4820 | 5455 |
| 299 | 20240805 | 143500 | 1237835735 | 4875 | 4860 | 4875 | 4820 | 5001 |
| 300 | 20240805 | 143400 | 1213702185 | 4855 | 4855 | 4855 | 4855 | 168 |
| 301 | 20240805 | 143300 | 1212886545 | 4850 | 4865 | 4865 | 4850 | 1100 |
| 302 | 20240805 | 143200 | 1207548545 | 4850 | 4850 | 4850 | 4850 | 624 |
| 303 | 20240805 | 143100 | 1204522145 | 4850 | 4880 | 4880 | 4850 | 335 |
| 304 | 20240805 | 143000 | 1202893575 | 4885 | 4900 | 4900 | 4885 | 32 |
| 305 | 20240805 | 142900 | 1202736855 | 4920 | 4920 | 4920 | 4920 | 1 |
| 306 | 20240805 | 142800 | 1202731935 | 4820 | 4930 | 4930 | 4820 | 10298 |
| 307 | 20240805 | 142700 | 1152656895 | 4930 | 4930 | 4930 | 4895 | 2651 |
| 308 | 20240805 | 142600 | 1139622465 | 4890 | 4915 | 4935 | 4890 | 15206 |
| 309 | 20240805 | 142500 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 310 | 20240805 | 142400 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 311 | 20240805 | 142300 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 312 | 20240805 | 142200 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 313 | 20240805 | 142100 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 314 | 20240805 | 142000 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 315 | 20240805 | 141900 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 316 | 20240805 | 141800 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 317 | 20240805 | 141700 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 318 | 20240805 | 141600 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 319 | 20240805 | 141500 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 320 | 20240805 | 141400 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 321 | 20240805 | 141300 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 322 | 20240805 | 141200 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 323 | 20240805 | 141100 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 324 | 20240805 | 141000 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 325 | 20240805 | 140900 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 326 | 20240805 | 140800 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 327 | 20240805 | 140700 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 328 | 20240805 | 140600 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 329 | 20240805 | 140500 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 330 | 20240805 | 140400 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 331 | 20240805 | 140300 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 332 | 20240805 | 140200 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 333 | 20240805 | 140100 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 334 | 20240805 | 140000 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 335 | 20240805 | 135900 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 336 | 20240805 | 135800 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 337 | 20240805 | 135700 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 338 | 20240805 | 135600 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 0 |
| 339 | 20240805 | 135500 | 1064952995 | 4935 | 4935 | 4935 | 4935 | 1 |
| 340 | 20240805 | 135400 | 1064948060 | 4945 | 4935 | 4955 | 4935 | 962 |
| 341 | 20240805 | 135300 | 1060194815 | 4935 | 4930 | 4940 | 4930 | 1305 |
| 342 | 20240805 | 135200 | 1053753215 | 4915 | 4915 | 4915 | 4915 | 0 |
| 343 | 20240805 | 135100 | 1053753215 | 4915 | 4935 | 4940 | 4915 | 4000 |
| 344 | 20240805 | 135000 | 1034064175 | 4925 | 4925 | 4925 | 4925 | 500 |
| 345 | 20240805 | 134900 | 1031601675 | 4925 | 4925 | 4925 | 4925 | 0 |
| 346 | 20240805 | 134800 | 1031601675 | 4925 | 4930 | 4930 | 4925 | 1137 |
| 347 | 20240805 | 134700 | 1025996950 | 4930 | 4930 | 4930 | 4930 | 400 |
| 348 | 20240805 | 134600 | 1024024950 | 4925 | 4900 | 4925 | 4900 | 3203 |
| 349 | 20240805 | 134500 | 1008315775 | 4905 | 4920 | 4920 | 4905 | 510 |
| 350 | 20240805 | 134400 | 1005810670 | 4925 | 4925 | 4925 | 4925 | 1041 |
| 351 | 20240805 | 134300 | 1000683745 | 4925 | 4940 | 4940 | 4925 | 1306 |
| 352 | 20240805 | 134200 | 994247905 | 4950 | 4950 | 4950 | 4950 | 41 |
| 353 | 20240805 | 134100 | 994044955 | 4950 | 4950 | 4950 | 4950 | 110 |
| 354 | 20240805 | 134000 | 993500455 | 4950 | 4950 | 4950 | 4950 | 240 |
| 355 | 20240805 | 133900 | 992312455 | 4950 | 4950 | 4950 | 4950 | 382 |
| 356 | 20240805 | 133800 | 990421555 | 4950 | 4950 | 4950 | 4950 | 0 |
| 357 | 20240805 | 133700 | 990421555 | 4950 | 4950 | 4950 | 4950 | 69 |
| 358 | 20240805 | 133600 | 990080005 | 4940 | 4940 | 4940 | 4940 | 100 |
| 359 | 20240805 | 133500 | 989586005 | 4940 | 4940 | 4940 | 4940 | 1 |
| 360 | 20240805 | 133400 | 989581065 | 4950 | 4950 | 4950 | 4950 | 0 |
| 361 | 20240805 | 133300 | 989581065 | 4950 | 4950 | 4950 | 4950 | 60 |
| 362 | 20240805 | 133200 | 989284065 | 4935 | 4935 | 4935 | 4935 | 100 |
| 363 | 20240805 | 133100 | 988790565 | 4935 | 4935 | 4935 | 4935 | 1450 |
| 364 | 20240805 | 133000 | 981634815 | 4935 | 4930 | 4950 | 4930 | 1505 |
| 365 | 20240805 | 132900 | 974199820 | 4935 | 4940 | 4940 | 4935 | 158 |
| 366 | 20240805 | 132800 | 973419785 | 4945 | 4945 | 4945 | 4945 | 1 |
| 367 | 20240805 | 132700 | 973414840 | 4940 | 4940 | 4940 | 4940 | 2 |
| 368 | 20240805 | 132600 | 973404960 | 4945 | 4945 | 4945 | 4945 | 76 |
| 369 | 20240805 | 132500 | 973029140 | 4945 | 4945 | 4945 | 4945 | 0 |
| 370 | 20240805 | 132400 | 973029140 | 4945 | 4945 | 4945 | 4945 | 0 |
| 371 | 20240805 | 132300 | 973029140 | 4945 | 4945 | 4945 | 4945 | 0 |
| 372 | 20240805 | 132200 | 973029140 | 4945 | 4940 | 4945 | 4930 | 2007 |
| 373 | 20240805 | 132100 | 963134125 | 4945 | 4950 | 4950 | 4945 | 2023 |
| 374 | 20240805 | 132000 | 953120280 | 4950 | 4950 | 4950 | 4950 | 0 |
| 375 | 20240805 | 131900 | 953120280 | 4950 | 4955 | 4955 | 4950 | 850 |
| 376 | 20240805 | 131800 | 948908540 | 4955 | 4955 | 4955 | 4955 | 500 |
| 377 | 20240805 | 131700 | 946431040 | 4955 | 4955 | 4970 | 4955 | 961 |
| 378 | 20240805 | 131600 | 941667345 | 4950 | 4950 | 4950 | 4950 | 0 |
| 379 | 20240805 | 131500 | 941667345 | 4950 | 4945 | 4950 | 4945 | 121 |
| 380 | 20240805 | 131400 | 941068450 | 4925 | 4925 | 4925 | 4925 | 170 |
| 381 | 20240805 | 131300 | 940231200 | 4925 | 4925 | 4925 | 4925 | 0 |
| 382 | 20240805 | 131200 | 940231200 | 4925 | 4925 | 4925 | 4925 | 500 |
| 383 | 20240805 | 131100 | 937768700 | 4930 | 4930 | 4930 | 4930 | 0 |
| 384 | 20240805 | 131000 | 937768700 | 4930 | 4935 | 4935 | 4930 | 1000 |
| 385 | 20240805 | 130900 | 932838600 | 4930 | 4940 | 4940 | 4930 | 1544 |
| 386 | 20240805 | 130800 | 925221780 | 4940 | 4940 | 4940 | 4940 | 60 |
| 387 | 20240805 | 130700 | 924925380 | 4970 | 4960 | 4970 | 4960 | 168 |
| 388 | 20240805 | 130600 | 924091495 | 4960 | 4955 | 4960 | 4955 | 181 |
| 389 | 20240805 | 130500 | 923194140 | 4950 | 4935 | 4950 | 4930 | 2015 |
| 390 | 20240805 | 130400 | 913255050 | 4960 | 4960 | 4960 | 4960 | 0 |
| 391 | 20240805 | 130300 | 913255050 | 4960 | 4960 | 4960 | 4960 | 1 |
| 392 | 20240805 | 130200 | 913250090 | 4960 | 4960 | 4960 | 4960 | 0 |
| 393 | 20240805 | 130100 | 913250090 | 4960 | 4955 | 4980 | 4935 | 1242 |
| 394 | 20240805 | 130000 | 907115575 | 4980 | 4955 | 4980 | 4955 | 629 |
| 395 | 20240805 | 125900 | 903993880 | 4955 | 4955 | 4955 | 4955 | 0 |
| 396 | 20240805 | 125800 | 903993880 | 4955 | 4960 | 4960 | 4955 | 2100 |
| 397 | 20240805 | 125700 | 893580875 | 4990 | 4990 | 4990 | 4990 | 0 |
| 398 | 20240805 | 125600 | 893580875 | 4990 | 4985 | 4990 | 4985 | 132 |
| 399 | 20240805 | 125500 | 892922845 | 4985 | 4985 | 4985 | 4985 | 0 |
| 400 | 20240805 | 125400 | 892922845 | 4985 | 4985 | 4985 | 4985 | 8 |
| 401 | 20240805 | 125300 | 892882965 | 4950 | 4995 | 4995 | 4950 | 2100 |
| 402 | 20240805 | 125200 | 882441705 | 4995 | 4980 | 4995 | 4980 | 693 |
| 403 | 20240805 | 125100 | 878984550 | 4950 | 4950 | 4955 | 4950 | 5626 |
| 404 | 20240805 | 125000 | 851135825 | 4950 | 4950 | 4950 | 4950 | 12 |
| 405 | 20240805 | 124900 | 851076425 | 4950 | 4945 | 4950 | 4945 | 423 |
| 406 | 20240805 | 124800 | 848982825 | 4950 | 4940 | 4950 | 4940 | 2680 |
| 407 | 20240805 | 124700 | 835740630 | 4935 | 4940 | 4940 | 4935 | 107 |
| 408 | 20240805 | 124600 | 835212550 | 4940 | 4940 | 4940 | 4915 | 936 |
| 409 | 20240805 | 124500 | 830607455 | 4940 | 4940 | 4940 | 4940 | 0 |
| 410 | 20240805 | 124400 | 830607455 | 4940 | 4940 | 4940 | 4940 | 50 |
| 411 | 20240805 | 124300 | 830360455 | 4945 | 4945 | 4945 | 4945 | 0 |
| 412 | 20240805 | 124200 | 830360455 | 4945 | 4945 | 4945 | 4945 | 0 |
| 413 | 20240805 | 124100 | 830360455 | 4945 | 4945 | 4945 | 4945 | 1 |
| 414 | 20240805 | 124000 | 830355510 | 4920 | 4920 | 4920 | 4920 | 2500 |
| 415 | 20240805 | 123900 | 818055510 | 4920 | 4920 | 4920 | 4920 | 0 |
| 416 | 20240805 | 123800 | 818055510 | 4920 | 4920 | 4920 | 4920 | 350 |
| 417 | 20240805 | 123700 | 816333510 | 4950 | 4950 | 4950 | 4950 | 10 |
| 418 | 20240805 | 123600 | 816284010 | 4950 | 4950 | 4950 | 4950 | 400 |
| 419 | 20240805 | 123500 | 814304010 | 4950 | 4935 | 4950 | 4935 | 3010 |
| 420 | 20240805 | 123400 | 799436305 | 4935 | 4930 | 4935 | 4930 | 55 |
| 421 | 20240805 | 123300 | 799165005 | 4935 | 4930 | 4935 | 4930 | 257 |
| 422 | 20240805 | 123200 | 797897780 | 4920 | 4915 | 4920 | 4915 | 1618 |
| 423 | 20240805 | 123100 | 789941215 | 4915 | 4915 | 4915 | 4915 | 5 |
| 424 | 20240805 | 123000 | 789916640 | 4915 | 4915 | 4915 | 4915 | 31 |
| 425 | 20240805 | 122900 | 789764275 | 4915 | 4915 | 4915 | 4915 | 169 |
| 426 | 20240805 | 122800 | 788933640 | 4915 | 4920 | 4920 | 4915 | 5 |
| 427 | 20240805 | 122700 | 788909050 | 4920 | 4920 | 4920 | 4920 | 8 |
| 428 | 20240805 | 122600 | 788869690 | 4920 | 4920 | 4920 | 4920 | 0 |
| 429 | 20240805 | 122500 | 788869690 | 4920 | 4920 | 4920 | 4920 | 194 |
| 430 | 20240805 | 122400 | 787915210 | 4920 | 4915 | 4920 | 4915 | 579 |
| 431 | 20240805 | 122300 | 785066925 | 4910 | 4900 | 4910 | 4900 | 675 |
| 432 | 20240805 | 122200 | 781757685 | 4900 | 4900 | 4900 | 4900 | 100 |
| 433 | 20240805 | 122100 | 781267685 | 4895 | 4895 | 4895 | 4895 | 0 |
| 434 | 20240805 | 122000 | 781267685 | 4895 | 4895 | 4895 | 4895 | 5 |
| 435 | 20240805 | 121900 | 781243210 | 4895 | 4895 | 4895 | 4895 | 279 |
| 436 | 20240805 | 121800 | 779877505 | 4880 | 4895 | 4895 | 4880 | 10797 |
| 437 | 20240805 | 121700 | 727171380 | 4890 | 4890 | 4890 | 4890 | 0 |
| 438 | 20240805 | 121600 | 727171380 | 4890 | 4890 | 4890 | 4890 | 0 |
| 439 | 20240805 | 121500 | 727171380 | 4890 | 4890 | 4890 | 4890 | 0 |
| 440 | 20240805 | 121400 | 727171380 | 4890 | 4900 | 4900 | 4890 | 2309 |
| 441 | 20240805 | 121300 | 715866025 | 4900 | 4900 | 4900 | 4900 | 700 |
| 442 | 20240805 | 121200 | 712436025 | 4900 | 4900 | 4900 | 4900 | 200 |
| 443 | 20240805 | 121100 | 711456025 | 4900 | 4900 | 4900 | 4900 | 0 |
| 444 | 20240805 | 121000 | 711456025 | 4900 | 4905 | 4905 | 4900 | 1000 |
| 445 | 20240805 | 120900 | 706553525 | 4900 | 4915 | 4915 | 4900 | 610 |
| 446 | 20240805 | 120800 | 703561845 | 4930 | 4930 | 4930 | 4930 | 504 |
| 447 | 20240805 | 120700 | 701077125 | 4915 | 4915 | 4915 | 4915 | 354 |
| 448 | 20240805 | 120600 | 699337215 | 4940 | 4940 | 4940 | 4940 | 0 |
| 449 | 20240805 | 120500 | 699337215 | 4940 | 4940 | 4940 | 4940 | 0 |
| 450 | 20240805 | 120400 | 699337215 | 4940 | 4940 | 4940 | 4935 | 340 |
| 451 | 20240805 | 120300 | 697657690 | 4920 | 4920 | 4920 | 4920 | 0 |
| 452 | 20240805 | 120200 | 697657690 | 4920 | 4920 | 4920 | 4920 | 400 |
| 453 | 20240805 | 120100 | 695689690 | 4920 | 4920 | 4920 | 4920 | 927 |
| 454 | 20240805 | 120000 | 691128850 | 4920 | 4920 | 4920 | 4920 | 0 |
| 455 | 20240805 | 115900 | 691128850 | 4920 | 4920 | 4920 | 4920 | 203 |
| 456 | 20240805 | 115800 | 690130090 | 4920 | 4920 | 4920 | 4920 | 3 |
| 457 | 20240805 | 115700 | 690115330 | 4920 | 4900 | 4920 | 4900 | 1421 |
| 458 | 20240805 | 115600 | 683149630 | 4880 | 4880 | 4880 | 4880 | 0 |
| 459 | 20240805 | 115500 | 683149630 | 4880 | 4880 | 4880 | 4880 | 0 |
| 460 | 20240805 | 115400 | 683149630 | 4880 | 4880 | 4880 | 4880 | 0 |
| 461 | 20240805 | 115300 | 683149630 | 4880 | 4880 | 4880 | 4880 | 0 |
| 462 | 20240805 | 115200 | 683149630 | 4880 | 4875 | 4880 | 4875 | 878 |
| 463 | 20240805 | 115100 | 678865600 | 4875 | 4875 | 4875 | 4875 | 30 |
| 464 | 20240805 | 115000 | 678719350 | 4875 | 4875 | 4875 | 4875 | 0 |
| 465 | 20240805 | 114900 | 678719350 | 4875 | 4875 | 4875 | 4875 | 48 |
| 466 | 20240805 | 114800 | 678485350 | 4880 | 4880 | 4880 | 4880 | 0 |
| 467 | 20240805 | 114700 | 678485350 | 4880 | 4870 | 4880 | 4870 | 555 |
| 468 | 20240805 | 114600 | 675779060 | 4880 | 4895 | 4895 | 4880 | 1566 |
| 469 | 20240805 | 114500 | 668133010 | 4895 | 4890 | 4895 | 4885 | 1594 |
| 470 | 20240805 | 114400 | 660338295 | 4895 | 4895 | 4895 | 4895 | 249 |
| 471 | 20240805 | 114300 | 659119440 | 4895 | 4895 | 4895 | 4890 | 579 |
| 472 | 20240805 | 114200 | 656288110 | 4895 | 4895 | 4895 | 4895 | 200 |
| 473 | 20240805 | 114100 | 655309110 | 4890 | 4890 | 4890 | 4890 | 0 |
| 474 | 20240805 | 114000 | 655309110 | 4890 | 4890 | 4890 | 4890 | 40 |
| 475 | 20240805 | 113900 | 655113510 | 4895 | 4895 | 4895 | 4895 | 0 |
| 476 | 20240805 | 113800 | 655113510 | 4895 | 4895 | 4895 | 4895 | 0 |
| 477 | 20240805 | 113700 | 655113510 | 4895 | 4895 | 4895 | 4895 | 110 |
| 478 | 20240805 | 113600 | 654575060 | 4900 | 4900 | 4900 | 4900 | 630 |
| 479 | 20240805 | 113500 | 651488060 | 4900 | 4900 | 4900 | 4900 | 621 |
| 480 | 20240805 | 113400 | 648445160 | 4900 | 4930 | 4930 | 4895 | 10153 |
| 481 | 20240805 | 113300 | 598674070 | 4930 | 4930 | 4930 | 4930 | 0 |
| 482 | 20240805 | 113200 | 598674070 | 4930 | 4930 | 4930 | 4930 | 0 |
| 483 | 20240805 | 113100 | 598674070 | 4930 | 4930 | 4930 | 4930 | 60 |
| 484 | 20240805 | 113000 | 598378270 | 4940 | 4940 | 4940 | 4940 | 0 |
| 485 | 20240805 | 112900 | 598378270 | 4940 | 4940 | 4940 | 4940 | 0 |
| 486 | 20240805 | 112800 | 598378270 | 4940 | 4940 | 4940 | 4940 | 0 |
| 487 | 20240805 | 112700 | 598378270 | 4940 | 4940 | 4940 | 4940 | 47 |
| 488 | 20240805 | 112600 | 598146090 | 4940 | 4915 | 4940 | 4915 | 990 |
| 489 | 20240805 | 112500 | 593261740 | 4910 | 4910 | 4910 | 4910 | 50 |
| 490 | 20240805 | 112400 | 593016240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 491 | 20240805 | 112300 | 593016240 | 4910 | 4910 | 4910 | 4910 | 3 |
| 492 | 20240805 | 112200 | 593001510 | 4905 | 4905 | 4905 | 4905 | 1361 |
| 493 | 20240805 | 112100 | 586325805 | 4910 | 4920 | 4920 | 4910 | 3021 |
| 494 | 20240805 | 112000 | 571472485 | 4905 | 4905 | 4905 | 4905 | 0 |
| 495 | 20240805 | 111900 | 571472485 | 4905 | 4905 | 4905 | 4905 | 0 |
| 496 | 20240805 | 111800 | 571472485 | 4905 | 4915 | 4915 | 4905 | 989 |
| 497 | 20240805 | 111700 | 566618310 | 4920 | 4920 | 4920 | 4920 | 107 |
| 498 | 20240805 | 111600 | 566091870 | 4920 | 4920 | 4920 | 4920 | 898 |
| 499 | 20240805 | 111500 | 561673710 | 4915 | 4915 | 4915 | 4915 | 0 |
| 500 | 20240805 | 111400 | 561673710 | 4915 | 4905 | 4915 | 4905 | 1600 |
| 501 | 20240805 | 111300 | 553819710 | 4905 | 4910 | 4910 | 4905 | 856 |
| 502 | 20240805 | 111200 | 549617015 | 4915 | 4915 | 4915 | 4915 | 100 |
| 503 | 20240805 | 111100 | 549125515 | 4915 | 4915 | 4915 | 4915 | 303 |
| 504 | 20240805 | 111000 | 547636270 | 4915 | 4920 | 4920 | 4915 | 8 |
| 505 | 20240805 | 110900 | 547596945 | 4920 | 4915 | 4920 | 4915 | 285 |
| 506 | 20240805 | 110800 | 546195345 | 4920 | 4925 | 4925 | 4915 | 4743 |
| 507 | 20240805 | 110700 | 522861200 | 4920 | 4950 | 4950 | 4920 | 13281 |
| 508 | 20240805 | 110600 | 457396250 | 4945 | 4960 | 4980 | 4945 | 4499 |
| 509 | 20240805 | 110500 | 435123125 | 4960 | 4980 | 4990 | 4960 | 171 |
| 510 | 20240805 | 110400 | 434272795 | 4980 | 4990 | 4990 | 4980 | 65 |
| 511 | 20240805 | 110300 | 433949055 | 4990 | 4990 | 4990 | 4990 | 1 |
| 512 | 20240805 | 110200 | 433944065 | 4965 | 4965 | 4965 | 4965 | 60 |
| 513 | 20240805 | 110100 | 433646165 | 4990 | 4990 | 4990 | 4990 | 0 |
| 514 | 20240805 | 110000 | 433646165 | 4990 | 4990 | 4990 | 4970 | 14 |
| 515 | 20240805 | 105900 | 433576525 | 4990 | 4990 | 4990 | 4990 | 50 |
| 516 | 20240805 | 105800 | 433327025 | 4990 | 4990 | 4990 | 4990 | 0 |
| 517 | 20240805 | 105700 | 433327025 | 4990 | 4990 | 4990 | 4990 | 4 |
| 518 | 20240805 | 105600 | 433307065 | 4990 | 4990 | 4990 | 4990 | 0 |
| 519 | 20240805 | 105500 | 433307065 | 4990 | 4990 | 4990 | 4990 | 0 |
| 520 | 20240805 | 105400 | 433307065 | 4990 | 4990 | 4990 | 4990 | 38 |
| 521 | 20240805 | 105300 | 433117445 | 4960 | 4960 | 4960 | 4960 | 200 |
| 522 | 20240805 | 105200 | 432125445 | 4960 | 4960 | 4960 | 4960 | 3 |
| 523 | 20240805 | 105100 | 432110565 | 4960 | 4965 | 4965 | 4960 | 6 |
| 524 | 20240805 | 105000 | 432080790 | 4965 | 4965 | 4965 | 4965 | 12 |
| 525 | 20240805 | 104900 | 432021210 | 4955 | 4955 | 4955 | 4955 | 16 |
| 526 | 20240805 | 104800 | 431941930 | 4955 | 4970 | 4970 | 4955 | 81 |
| 527 | 20240805 | 104700 | 431539970 | 4995 | 4995 | 4995 | 4995 | 20 |
| 528 | 20240805 | 104600 | 431440070 | 4995 | 4995 | 4995 | 4995 | 0 |
| 529 | 20240805 | 104500 | 431440070 | 4995 | 4995 | 4995 | 4995 | 1 |
| 530 | 20240805 | 104400 | 431435075 | 4960 | 4980 | 4980 | 4960 | 744 |
| 531 | 20240805 | 104300 | 427737185 | 4975 | 4975 | 4975 | 4975 | 0 |
| 532 | 20240805 | 104200 | 427737185 | 4975 | 4975 | 4975 | 4975 | 0 |
| 533 | 20240805 | 104100 | 427737185 | 4975 | 4995 | 4995 | 4975 | 1663 |
| 534 | 20240805 | 104000 | 419457500 | 4985 | 4985 | 4985 | 4985 | 461 |
| 535 | 20240805 | 103900 | 417159415 | 4985 | 4985 | 4985 | 4985 | 0 |
| 536 | 20240805 | 103800 | 417159415 | 4985 | 4985 | 4985 | 4985 | 1 |
| 537 | 20240805 | 103700 | 417154430 | 4960 | 4960 | 4960 | 4960 | 0 |
| 538 | 20240805 | 103600 | 417154430 | 4960 | 4970 | 4970 | 4960 | 432 |
| 539 | 20240805 | 103500 | 415010655 | 4985 | 4985 | 4985 | 4985 | 20 |
| 540 | 20240805 | 103400 | 414910955 | 4965 | 4965 | 4965 | 4965 | 0 |
| 541 | 20240805 | 103300 | 414910955 | 4965 | 4965 | 4965 | 4965 | 1 |
| 542 | 20240805 | 103200 | 414905990 | 4985 | 4985 | 4985 | 4985 | 237 |
| 543 | 20240805 | 103100 | 413724545 | 4985 | 4985 | 4985 | 4985 | 1 |
| 544 | 20240805 | 103000 | 413719560 | 4945 | 4945 | 4945 | 4945 | 0 |
| 545 | 20240805 | 102900 | 413719560 | 4945 | 4945 | 4945 | 4945 | 0 |
| 546 | 20240805 | 102800 | 413719560 | 4945 | 4975 | 4975 | 4945 | 5543 |
| 547 | 20240805 | 102700 | 386246410 | 4980 | 4990 | 4990 | 4980 | 324 |
| 548 | 20240805 | 102600 | 384631405 | 4995 | 4995 | 4995 | 4995 | 0 |
| 549 | 20240805 | 102500 | 384631405 | 4995 | 4995 | 4995 | 4995 | 197 |
| 550 | 20240805 | 102400 | 383647390 | 4995 | 4995 | 4995 | 4995 | 102 |
| 551 | 20240805 | 102300 | 383137900 | 5000 | 5000 | 5000 | 5000 | 284 |
| 552 | 20240805 | 102200 | 381717900 | 5010 | 5010 | 5010 | 5010 | 0 |
| 553 | 20240805 | 102100 | 381717900 | 5010 | 5010 | 5010 | 5010 | 330 |
| 554 | 20240805 | 102000 | 380064600 | 5020 | 5020 | 5020 | 5020 | 0 |
| 555 | 20240805 | 101900 | 380064600 | 5020 | 5020 | 5020 | 5000 | 455 |
| 556 | 20240805 | 101800 | 377789520 | 5010 | 5010 | 5010 | 5010 | 45 |
| 557 | 20240805 | 101700 | 377564070 | 4995 | 4995 | 4995 | 4995 | 0 |
| 558 | 20240805 | 101600 | 377564070 | 4995 | 4995 | 4995 | 4995 | 0 |
| 559 | 20240805 | 101500 | 377564070 | 4995 | 4995 | 4995 | 4995 | 22 |
| 560 | 20240805 | 101400 | 377454180 | 5020 | 5030 | 5030 | 5000 | 5550 |
| 561 | 20240805 | 101300 | 349643990 | 5030 | 5030 | 5030 | 5030 | 375 |
| 562 | 20240805 | 101200 | 347757740 | 5030 | 5030 | 5030 | 5030 | 508 |
| 563 | 20240805 | 101100 | 345202500 | 5060 | 5060 | 5060 | 5060 | 5 |
| 564 | 20240805 | 101000 | 345177200 | 5030 | 5030 | 5030 | 5030 | 1000 |
| 565 | 20240805 | 100900 | 340147200 | 5060 | 5060 | 5060 | 5060 | 5 |
| 566 | 20240805 | 100800 | 340121900 | 5050 | 5050 | 5050 | 5050 | 0 |
| 567 | 20240805 | 100700 | 340121900 | 5050 | 5050 | 5050 | 5050 | 0 |
| 568 | 20240805 | 100600 | 340121900 | 5050 | 5060 | 5060 | 5050 | 12 |
| 569 | 20240805 | 100500 | 340061290 | 5060 | 5060 | 5060 | 5060 | 1 |
| 570 | 20240805 | 100400 | 340056230 | 5020 | 5020 | 5020 | 5020 | 481 |
| 571 | 20240805 | 100300 | 337641610 | 5030 | 5040 | 5040 | 5030 | 293 |
| 572 | 20240805 | 100200 | 336167080 | 5040 | 5060 | 5060 | 5040 | 27 |
| 573 | 20240805 | 100100 | 336030980 | 5060 | 5060 | 5060 | 5060 | 92 |
| 574 | 20240805 | 100000 | 335565460 | 5040 | 5070 | 5080 | 5040 | 3076 |
| 575 | 20240805 | 095900 | 320025870 | 5100 | 5100 | 5100 | 5100 | 0 |
| 576 | 20240805 | 095800 | 320025870 | 5100 | 5080 | 5100 | 5080 | 460 |
| 577 | 20240805 | 095700 | 317688710 | 5080 | 5080 | 5080 | 5080 | 14 |
| 578 | 20240805 | 095600 | 317617590 | 5070 | 5070 | 5070 | 5060 | 400 |
| 579 | 20240805 | 095500 | 315590590 | 5050 | 5030 | 5050 | 5030 | 315 |
| 580 | 20240805 | 095400 | 314000210 | 5020 | 5030 | 5030 | 5020 | 106 |
| 581 | 20240805 | 095300 | 313467130 | 5030 | 5020 | 5030 | 5020 | 30 |
| 582 | 20240805 | 095200 | 313316490 | 5050 | 5050 | 5050 | 5050 | 0 |
| 583 | 20240805 | 095100 | 313316490 | 5050 | 5050 | 5050 | 5000 | 17 |
| 584 | 20240805 | 095000 | 313230890 | 5000 | 5070 | 5070 | 5000 | 444 |
| 585 | 20240805 | 094900 | 311008810 | 5070 | 5050 | 5070 | 5050 | 397 |
| 586 | 20240805 | 094800 | 309003860 | 5050 | 5050 | 5050 | 5020 | 303 |
| 587 | 20240805 | 094700 | 307482410 | 5020 | 5040 | 5040 | 5020 | 769 |
| 588 | 20240805 | 094600 | 303613850 | 5050 | 5050 | 5050 | 5050 | 0 |
| 589 | 20240805 | 094500 | 303613850 | 5050 | 5050 | 5050 | 5050 | 610 |
| 590 | 20240805 | 094400 | 300533350 | 5080 | 5080 | 5080 | 5080 | 0 |
| 591 | 20240805 | 094300 | 300533350 | 5080 | 5080 | 5080 | 5080 | 120 |
| 592 | 20240805 | 094200 | 299923750 | 5080 | 5080 | 5080 | 5080 | 0 |
| 593 | 20240805 | 094100 | 299923750 | 5080 | 5070 | 5080 | 5070 | 1865 |
| 594 | 20240805 | 094000 | 290467900 | 5070 | 5050 | 5070 | 5050 | 948 |
| 595 | 20240805 | 093900 | 285675610 | 5040 | 5050 | 5050 | 5040 | 253 |
| 596 | 20240805 | 093800 | 284398990 | 5060 | 5060 | 5060 | 5060 | 0 |
| 597 | 20240805 | 093700 | 284398990 | 5060 | 5050 | 5060 | 5050 | 2339 |
| 598 | 20240805 | 093600 | 272564250 | 5050 | 5050 | 5050 | 5050 | 101 |
| 599 | 20240805 | 093500 | 272054200 | 5050 | 5050 | 5050 | 5050 | 1 |
| 600 | 20240805 | 093400 | 272049150 | 5050 | 5050 | 5050 | 5050 | 0 |
| 601 | 20240805 | 093300 | 272049150 | 5050 | 5020 | 5050 | 5020 | 36 |
| 602 | 20240805 | 093200 | 271867650 | 5000 | 5030 | 5030 | 5000 | 182 |
| 603 | 20240805 | 093100 | 270955990 | 5050 | 5050 | 5050 | 5050 | 2 |
| 604 | 20240805 | 093000 | 270945890 | 5050 | 5060 | 5060 | 5050 | 403 |
| 605 | 20240805 | 092900 | 268909870 | 5070 | 5060 | 5070 | 5060 | 193 |
| 606 | 20240805 | 092800 | 267931490 | 5060 | 5050 | 5060 | 5050 | 502 |
| 607 | 20240805 | 092700 | 265396370 | 5060 | 5030 | 5060 | 5030 | 2938 |
| 608 | 20240805 | 092600 | 250584680 | 5020 | 5010 | 5020 | 5010 | 260 |
| 609 | 20240805 | 092500 | 249281580 | 5000 | 5010 | 5010 | 5000 | 1424 |
| 610 | 20240805 | 092400 | 242157340 | 5010 | 5000 | 5010 | 5000 | 166 |
| 611 | 20240805 | 092300 | 241326680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 612 | 20240805 | 092200 | 241326680 | 5030 | 5030 | 5030 | 4975 | 4128 |
| 613 | 20240805 | 092100 | 220774215 | 4990 | 5000 | 5000 | 4990 | 5000 |
| 614 | 20240805 | 092000 | 195814690 | 5000 | 5020 | 5030 | 5000 | 417 |
| 615 | 20240805 | 091900 | 193723740 | 5020 | 5000 | 5020 | 5000 | 562 |
| 616 | 20240805 | 091800 | 190913700 | 5000 | 5010 | 5010 | 5000 | 3550 |
| 617 | 20240805 | 091700 | 173153180 | 5040 | 5020 | 5040 | 5020 | 50 |
| 618 | 20240805 | 091600 | 172901560 | 5020 | 5020 | 5020 | 5020 | 1 |
| 619 | 20240805 | 091500 | 172896540 | 4995 | 4995 | 5020 | 4995 | 141 |
| 620 | 20240805 | 091400 | 172192220 | 5020 | 5020 | 5020 | 5020 | 1 |
| 621 | 20240805 | 091300 | 172187200 | 5000 | 5020 | 5040 | 4990 | 1153 |
| 622 | 20240805 | 091200 | 166416890 | 5040 | 4975 | 5040 | 4975 | 3750 |
| 623 | 20240805 | 091100 | 147681390 | 4975 | 4970 | 4990 | 4950 | 2628 |
| 624 | 20240805 | 091000 | 134607045 | 4945 | 4975 | 4975 | 4945 | 1596 |
| 625 | 20240805 | 090900 | 126709625 | 4980 | 4975 | 4980 | 4975 | 301 |
| 626 | 20240805 | 090800 | 125212145 | 4980 | 4985 | 4985 | 4980 | 160 |
| 627 | 20240805 | 090700 | 124414845 | 4995 | 4995 | 4995 | 4945 | 2037 |
| 628 | 20240805 | 090600 | 114272730 | 4965 | 4960 | 4965 | 4960 | 1686 |
| 629 | 20240805 | 090500 | 105904625 | 4920 | 4965 | 4965 | 4920 | 6219 |
| 630 | 20240805 | 090400 | 75203685 | 4965 | 4980 | 4980 | 4950 | 5130 |
| 631 | 20240805 | 090300 | 49715545 | 4965 | 4985 | 4985 | 4950 | 3614 |
| 632 | 20240805 | 090200 | 31803950 | 4965 | 5040 | 5130 | 4965 | 3305 |
| 633 | 20240805 | 090100 | 15324285 | 5000 | 5070 | 5070 | 4990 | 2906 |
| 634 | 20240805 | 090000 | 760090 | 5180 | 5170 | 5190 | 5170 | 147 |