29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 184400 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 16604 |
| 3 | 20240805 | 184300 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 4 | 20240805 | 184200 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 5 | 20240805 | 184100 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 6 | 20240805 | 184000 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 7 | 20240805 | 183900 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 8 | 20240805 | 183800 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 9 | 20240805 | 183700 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 10 | 20240805 | 183600 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 11 | 20240805 | 183500 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 12 | 20240805 | 183400 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 13 | 20240805 | 183300 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 14 | 20240805 | 183200 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 15 | 20240805 | 183100 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 16 | 20240805 | 183000 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 17 | 20240805 | 182900 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 18 | 20240805 | 182800 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 19 | 20240805 | 182700 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 20 | 20240805 | 182600 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 21 | 20240805 | 182500 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 22 | 20240805 | 182400 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 23 | 20240805 | 182300 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 24 | 20240805 | 182200 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 25 | 20240805 | 182100 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 26 | 20240805 | 182000 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 27 | 20240805 | 181900 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 28 | 20240805 | 181800 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 29 | 20240805 | 181700 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 30 | 20240805 | 181600 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 31 | 20240805 | 181500 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 32 | 20240805 | 181400 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 16604 |
| 33 | 20240805 | 181300 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 34 | 20240805 | 181200 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 35 | 20240805 | 181100 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 36 | 20240805 | 181000 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 37 | 20240805 | 180900 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 38 | 20240805 | 180800 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 39 | 20240805 | 180700 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 40 | 20240805 | 180600 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 41 | 20240805 | 180500 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 42 | 20240805 | 180400 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 43 | 20240805 | 180300 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 44 | 20240805 | 180200 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 45 | 20240805 | 180100 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 46 | 20240805 | 180000 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 47 | 20240805 | 175900 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 48 | 20240805 | 175800 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 49 | 20240805 | 175700 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 50 | 20240805 | 175600 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 51 | 20240805 | 175500 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 52 | 20240805 | 175400 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 53 | 20240805 | 175300 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 54 | 20240805 | 175200 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 55 | 20240805 | 175100 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 56 | 20240805 | 175000 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 57 | 20240805 | 174900 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 58 | 20240805 | 174800 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 59 | 20240805 | 174700 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 60 | 20240805 | 174600 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 61 | 20240805 | 174500 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 62 | 20240805 | 174400 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 16604 |
| 63 | 20240805 | 174300 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 64 | 20240805 | 174200 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 65 | 20240805 | 174100 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 66 | 20240805 | 174000 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 67 | 20240805 | 173900 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 68 | 20240805 | 173800 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 69 | 20240805 | 173700 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 70 | 20240805 | 173600 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 71 | 20240805 | 173500 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 72 | 20240805 | 173400 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 73 | 20240805 | 173300 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 74 | 20240805 | 173200 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 75 | 20240805 | 173100 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 76 | 20240805 | 173000 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 77 | 20240805 | 172900 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 78 | 20240805 | 172800 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 79 | 20240805 | 172700 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 80 | 20240805 | 172600 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 81 | 20240805 | 172500 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 82 | 20240805 | 172400 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 83 | 20240805 | 172300 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 84 | 20240805 | 172200 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 85 | 20240805 | 172100 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 86 | 20240805 | 172000 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 87 | 20240805 | 171900 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 88 | 20240805 | 171800 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 89 | 20240805 | 171700 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 90 | 20240805 | 171600 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 91 | 20240805 | 171500 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 92 | 20240805 | 171400 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 16604 |
| 93 | 20240805 | 171300 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 94 | 20240805 | 171200 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 95 | 20240805 | 171100 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 96 | 20240805 | 171000 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 97 | 20240805 | 170900 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 98 | 20240805 | 170800 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 99 | 20240805 | 170700 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 100 | 20240805 | 170600 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 101 | 20240805 | 170500 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 102 | 20240805 | 170400 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 103 | 20240805 | 170300 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 104 | 20240805 | 170200 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 105 | 20240805 | 170100 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 106 | 20240805 | 170000 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 107 | 20240805 | 165900 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 108 | 20240805 | 165800 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 109 | 20240805 | 165700 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 110 | 20240805 | 165600 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 111 | 20240805 | 165500 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 112 | 20240805 | 165400 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 113 | 20240805 | 165300 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 114 | 20240805 | 165200 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 115 | 20240805 | 165100 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 116 | 20240805 | 165000 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 117 | 20240805 | 164900 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 118 | 20240805 | 164800 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 119 | 20240805 | 164700 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 120 | 20240805 | 164600 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 121 | 20240805 | 164500 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 122 | 20240805 | 164400 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 16604 |
| 123 | 20240805 | 164300 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 124 | 20240805 | 164200 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 125 | 20240805 | 164100 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 126 | 20240805 | 164000 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 127 | 20240805 | 163900 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 128 | 20240805 | 163800 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 129 | 20240805 | 163700 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 130 | 20240805 | 163600 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 131 | 20240805 | 163500 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 132 | 20240805 | 163400 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 133 | 20240805 | 163300 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 134 | 20240805 | 163200 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 135 | 20240805 | 163100 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 136 | 20240805 | 163000 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 137 | 20240805 | 162900 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 138 | 20240805 | 162800 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 139 | 20240805 | 162700 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 140 | 20240805 | 162600 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 141 | 20240805 | 162500 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 142 | 20240805 | 162400 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 143 | 20240805 | 162300 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 144 | 20240805 | 162200 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 145 | 20240805 | 162100 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 146 | 20240805 | 162000 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 147 | 20240805 | 161900 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 148 | 20240805 | 161800 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 149 | 20240805 | 161700 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 150 | 20240805 | 161600 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 151 | 20240805 | 161500 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 152 | 20240805 | 161400 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 16604 |
| 153 | 20240805 | 161300 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 154 | 20240805 | 161200 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 155 | 20240805 | 161100 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 156 | 20240805 | 161000 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 157 | 20240805 | 160900 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 158 | 20240805 | 160800 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 159 | 20240805 | 160700 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 160 | 20240805 | 160600 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 161 | 20240805 | 160500 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 162 | 20240805 | 160400 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 163 | 20240805 | 160300 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 164 | 20240805 | 160200 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 165 | 20240805 | 160100 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 166 | 20240805 | 160000 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 167 | 20240805 | 155900 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 168 | 20240805 | 155800 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 169 | 20240805 | 155700 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 170 | 20240805 | 155600 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 171 | 20240805 | 155500 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 172 | 20240805 | 155400 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 173 | 20240805 | 155300 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 174 | 20240805 | 155200 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 175 | 20240805 | 155100 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 176 | 20240805 | 155000 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 177 | 20240805 | 154900 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 178 | 20240805 | 154800 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 179 | 20240805 | 154700 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 180 | 20240805 | 154600 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 181 | 20240805 | 154500 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 182 | 20240805 | 154400 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 16604 |
| 183 | 20240805 | 154300 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 184 | 20240805 | 154200 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 185 | 20240805 | 154100 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 186 | 20240805 | 154000 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 187 | 20240805 | 153900 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 188 | 20240805 | 153800 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 189 | 20240805 | 153700 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 190 | 20240805 | 153600 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 191 | 20240805 | 153500 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 192 | 20240805 | 153400 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 193 | 20240805 | 153300 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 194 | 20240805 | 153200 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 195 | 20240805 | 153100 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 0 |
| 196 | 20240805 | 153000 | 5474796445 | 3815 | 3815 | 3815 | 3815 | 16604 |
| 197 | 20240805 | 152900 | 5411452185 | 3825 | 3825 | 3825 | 3825 | 0 |
| 198 | 20240805 | 152800 | 5411452185 | 3825 | 3825 | 3825 | 3825 | 0 |
| 199 | 20240805 | 152700 | 5411452185 | 3825 | 3825 | 3825 | 3825 | 0 |
| 200 | 20240805 | 152600 | 5411452185 | 3825 | 3825 | 3825 | 3825 | 0 |
| 201 | 20240805 | 152500 | 5411452185 | 3825 | 3825 | 3825 | 3825 | 0 |
| 202 | 20240805 | 152400 | 5411452185 | 3825 | 3825 | 3825 | 3825 | 0 |
| 203 | 20240805 | 152300 | 5411452185 | 3825 | 3825 | 3825 | 3825 | 0 |
| 204 | 20240805 | 152200 | 5411452185 | 3825 | 3825 | 3825 | 3825 | 0 |
| 205 | 20240805 | 152100 | 5411452185 | 3825 | 3825 | 3825 | 3825 | 0 |
| 206 | 20240805 | 152000 | 5411452185 | 3825 | 3825 | 3825 | 3825 | 0 |
| 207 | 20240805 | 151900 | 5411452185 | 3825 | 3825 | 3825 | 3775 | 2685 |
| 208 | 20240805 | 151800 | 5401235185 | 3825 | 3800 | 3825 | 3770 | 5466 |
| 209 | 20240805 | 151700 | 5380475805 | 3800 | 3790 | 3800 | 3760 | 3028 |
| 210 | 20240805 | 151600 | 5368975285 | 3790 | 3735 | 3790 | 3720 | 8920 |
| 211 | 20240805 | 151500 | 5335598360 | 3735 | 3710 | 3740 | 3710 | 4774 |
| 212 | 20240805 | 151400 | 5317836165 | 3720 | 3700 | 3720 | 3695 | 13068 |
| 213 | 20240805 | 151300 | 5269326885 | 3700 | 3700 | 3710 | 3695 | 6353 |
| 214 | 20240805 | 151200 | 5245832230 | 3705 | 3690 | 3705 | 3685 | 6845 |
| 215 | 20240805 | 151100 | 5220541285 | 3695 | 3700 | 3705 | 3680 | 5990 |
| 216 | 20240805 | 151000 | 5198407040 | 3695 | 3705 | 3705 | 3685 | 1611 |
| 217 | 20240805 | 150900 | 5192462330 | 3705 | 3685 | 3720 | 3660 | 4394 |
| 218 | 20240805 | 150800 | 5176308945 | 3680 | 3690 | 3735 | 3670 | 9464 |
| 219 | 20240805 | 150700 | 5141223250 | 3685 | 3650 | 3740 | 3650 | 20182 |
| 220 | 20240805 | 150600 | 5067092570 | 3680 | 3690 | 3695 | 3620 | 63377 |
| 221 | 20240805 | 150500 | 4835184595 | 3690 | 3705 | 3710 | 3685 | 12575 |
| 222 | 20240805 | 150400 | 4788704250 | 3700 | 3770 | 3770 | 3650 | 18274 |
| 223 | 20240805 | 150300 | 4720783650 | 3750 | 3780 | 3780 | 3750 | 846 |
| 224 | 20240805 | 150200 | 4717587860 | 3760 | 3775 | 3775 | 3740 | 9877 |
| 225 | 20240805 | 150100 | 4680474395 | 3775 | 3745 | 3775 | 3740 | 8306 |
| 226 | 20240805 | 150000 | 4649225985 | 3745 | 3745 | 3750 | 3720 | 17262 |
| 227 | 20240805 | 145900 | 4585003685 | 3720 | 3725 | 3745 | 3720 | 15355 |
| 228 | 20240805 | 145800 | 4527751595 | 3710 | 3740 | 3740 | 3675 | 4863 |
| 229 | 20240805 | 145700 | 4509694090 | 3740 | 3700 | 3740 | 3675 | 13408 |
| 230 | 20240805 | 145600 | 4460201120 | 3715 | 3700 | 3725 | 3700 | 4943 |
| 231 | 20240805 | 145500 | 4441910975 | 3700 | 3675 | 3700 | 3660 | 9577 |
| 232 | 20240805 | 145400 | 4406750560 | 3650 | 3705 | 3705 | 3650 | 12258 |
| 233 | 20240805 | 145300 | 4361459535 | 3705 | 3740 | 3740 | 3700 | 6058 |
| 234 | 20240805 | 145200 | 4338966420 | 3745 | 3750 | 3750 | 3745 | 2312 |
| 235 | 20240805 | 145100 | 4330298040 | 3750 | 3755 | 3760 | 3750 | 1141 |
| 236 | 20240805 | 145000 | 4326013975 | 3750 | 3775 | 3775 | 3750 | 8852 |
| 237 | 20240805 | 144900 | 4292781050 | 3775 | 3790 | 3790 | 3775 | 8302 |
| 238 | 20240805 | 144800 | 4261363530 | 3790 | 3805 | 3820 | 3790 | 12505 |
| 239 | 20240805 | 144700 | 4213848265 | 3810 | 3835 | 3835 | 3805 | 4214 |
| 240 | 20240805 | 144600 | 4197800815 | 3810 | 3810 | 3815 | 3810 | 7215 |
| 241 | 20240805 | 144500 | 4170310900 | 3815 | 3835 | 3840 | 3815 | 16336 |
| 242 | 20240805 | 144400 | 4107818915 | 3840 | 3845 | 3845 | 3840 | 23506 |
| 243 | 20240805 | 144300 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 244 | 20240805 | 144200 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 245 | 20240805 | 144100 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 246 | 20240805 | 144000 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 247 | 20240805 | 143900 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 248 | 20240805 | 143800 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 249 | 20240805 | 143700 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 250 | 20240805 | 143600 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 251 | 20240805 | 143500 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 252 | 20240805 | 143400 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 253 | 20240805 | 143300 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 254 | 20240805 | 143200 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 255 | 20240805 | 143100 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 256 | 20240805 | 143000 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 257 | 20240805 | 142900 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 258 | 20240805 | 142800 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 259 | 20240805 | 142700 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 260 | 20240805 | 142600 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 261 | 20240805 | 142500 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 262 | 20240805 | 142400 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 263 | 20240805 | 142300 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 264 | 20240805 | 142200 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 265 | 20240805 | 142100 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 266 | 20240805 | 142000 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 267 | 20240805 | 141900 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 268 | 20240805 | 141800 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 269 | 20240805 | 141700 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 270 | 20240805 | 141600 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 271 | 20240805 | 141500 | 4017453615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 272 | 20240805 | 141400 | 4017453615 | 3855 | 3860 | 3860 | 3855 | 575 |
| 273 | 20240805 | 141300 | 4015236985 | 3860 | 3870 | 3870 | 3855 | 3835 |
| 274 | 20240805 | 141200 | 4000448720 | 3860 | 3865 | 3865 | 3860 | 2020 |
| 275 | 20240805 | 141100 | 3992651165 | 3860 | 3870 | 3870 | 3860 | 1401 |
| 276 | 20240805 | 141000 | 3987236725 | 3860 | 3865 | 3865 | 3860 | 3500 |
| 277 | 20240805 | 140900 | 3973722355 | 3875 | 3875 | 3875 | 3875 | 149 |
| 278 | 20240805 | 140800 | 3973144980 | 3875 | 3875 | 3880 | 3875 | 119 |
| 279 | 20240805 | 140700 | 3972683605 | 3875 | 3875 | 3875 | 3875 | 0 |
| 280 | 20240805 | 140600 | 3972683605 | 3875 | 3875 | 3875 | 3875 | 313 |
| 281 | 20240805 | 140500 | 3971470730 | 3865 | 3875 | 3875 | 3865 | 449 |
| 282 | 20240805 | 140400 | 3969735245 | 3875 | 3870 | 3875 | 3865 | 381 |
| 283 | 20240805 | 140300 | 3968260995 | 3870 | 3870 | 3870 | 3870 | 235 |
| 284 | 20240805 | 140200 | 3967351545 | 3870 | 3870 | 3870 | 3870 | 310 |
| 285 | 20240805 | 140100 | 3966151845 | 3875 | 3875 | 3880 | 3875 | 2150 |
| 286 | 20240805 | 140000 | 3957818095 | 3880 | 3880 | 3880 | 3880 | 714 |
| 287 | 20240805 | 135900 | 3955047775 | 3875 | 3875 | 3875 | 3875 | 449 |
| 288 | 20240805 | 135800 | 3953307900 | 3875 | 3875 | 3880 | 3875 | 501 |
| 289 | 20240805 | 135700 | 3951366515 | 3880 | 3880 | 3880 | 3880 | 177 |
| 290 | 20240805 | 135600 | 3950679755 | 3875 | 3870 | 3875 | 3870 | 2285 |
| 291 | 20240805 | 135500 | 3941826450 | 3870 | 3875 | 3875 | 3865 | 3128 |
| 292 | 20240805 | 135400 | 3929728520 | 3875 | 3870 | 3875 | 3870 | 1907 |
| 293 | 20240805 | 135300 | 3922343240 | 3875 | 3875 | 3875 | 3875 | 639 |
| 294 | 20240805 | 135200 | 3919867115 | 3875 | 3870 | 3875 | 3870 | 665 |
| 295 | 20240805 | 135100 | 3917293065 | 3875 | 3875 | 3880 | 3875 | 873 |
| 296 | 20240805 | 135000 | 3913909550 | 3875 | 3880 | 3880 | 3875 | 2016 |
| 297 | 20240805 | 134900 | 3906093780 | 3880 | 3875 | 3880 | 3875 | 114 |
| 298 | 20240805 | 134800 | 3905651855 | 3880 | 3880 | 3880 | 3880 | 0 |
| 299 | 20240805 | 134700 | 3905651855 | 3880 | 3885 | 3885 | 3880 | 36 |
| 300 | 20240805 | 134600 | 3905512170 | 3880 | 3880 | 3880 | 3870 | 884 |
| 301 | 20240805 | 134500 | 3902089670 | 3880 | 3870 | 3880 | 3870 | 105 |
| 302 | 20240805 | 134400 | 3901683270 | 3870 | 3870 | 3885 | 3870 | 529 |
| 303 | 20240805 | 134300 | 3899635950 | 3870 | 3890 | 3890 | 3870 | 134 |
| 304 | 20240805 | 134200 | 3899116920 | 3890 | 3880 | 3890 | 3880 | 2037 |
| 305 | 20240805 | 134100 | 3891211570 | 3885 | 3890 | 3890 | 3885 | 48 |
| 306 | 20240805 | 134000 | 3891025030 | 3890 | 3875 | 3890 | 3875 | 792 |
| 307 | 20240805 | 133900 | 3887948305 | 3880 | 3880 | 3880 | 3880 | 3 |
| 308 | 20240805 | 133800 | 3887936665 | 3865 | 3865 | 3880 | 3865 | 220 |
| 309 | 20240805 | 133700 | 3887086335 | 3860 | 3870 | 3870 | 3860 | 500 |
| 310 | 20240805 | 133600 | 3885154815 | 3875 | 3875 | 3875 | 3875 | 14 |
| 311 | 20240805 | 133500 | 3885100565 | 3875 | 3875 | 3875 | 3875 | 41 |
| 312 | 20240805 | 133400 | 3884941690 | 3875 | 3880 | 3880 | 3875 | 51 |
| 313 | 20240805 | 133300 | 3884744060 | 3875 | 3880 | 3880 | 3875 | 15 |
| 314 | 20240805 | 133200 | 3884685910 | 3880 | 3880 | 3880 | 3880 | 12 |
| 315 | 20240805 | 133100 | 3884639350 | 3880 | 3880 | 3880 | 3880 | 502 |
| 316 | 20240805 | 133000 | 3882691590 | 3880 | 3880 | 3880 | 3880 | 0 |
| 317 | 20240805 | 132900 | 3882691590 | 3880 | 3880 | 3880 | 3880 | 0 |
| 318 | 20240805 | 132800 | 3882691590 | 3880 | 3880 | 3880 | 3880 | 750 |
| 319 | 20240805 | 132700 | 3879781590 | 3860 | 3875 | 3875 | 3860 | 3020 |
| 320 | 20240805 | 132600 | 3868106020 | 3870 | 3885 | 3885 | 3870 | 2994 |
| 321 | 20240805 | 132500 | 3856511525 | 3895 | 3890 | 3895 | 3885 | 510 |
| 322 | 20240805 | 132400 | 3854530030 | 3900 | 3895 | 3900 | 3895 | 34 |
| 323 | 20240805 | 132300 | 3854397435 | 3885 | 3885 | 3885 | 3885 | 716 |
| 324 | 20240805 | 132200 | 3851615775 | 3885 | 3895 | 3895 | 3885 | 305 |
| 325 | 20240805 | 132100 | 3850430055 | 3895 | 3895 | 3895 | 3895 | 327 |
| 326 | 20240805 | 132000 | 3849156390 | 3895 | 3900 | 3900 | 3895 | 2000 |
| 327 | 20240805 | 131900 | 3841365640 | 3900 | 3900 | 3900 | 3900 | 1343 |
| 328 | 20240805 | 131800 | 3836127940 | 3905 | 3905 | 3905 | 3905 | 0 |
| 329 | 20240805 | 131700 | 3836127940 | 3905 | 3900 | 3905 | 3900 | 11 |
| 330 | 20240805 | 131600 | 3836085035 | 3905 | 3905 | 3905 | 3905 | 572 |
| 331 | 20240805 | 131500 | 3833851375 | 3910 | 3910 | 3910 | 3910 | 32 |
| 332 | 20240805 | 131400 | 3833726255 | 3895 | 3895 | 3895 | 3895 | 0 |
| 333 | 20240805 | 131300 | 3833726255 | 3895 | 3910 | 3910 | 3895 | 2071 |
| 334 | 20240805 | 131200 | 3825646605 | 3905 | 3910 | 3930 | 3905 | 859 |
| 335 | 20240805 | 131100 | 3822282760 | 3905 | 3905 | 3905 | 3905 | 44 |
| 336 | 20240805 | 131000 | 3822110940 | 3925 | 3910 | 3925 | 3910 | 1920 |
| 337 | 20240805 | 130900 | 3814588210 | 3910 | 3910 | 3910 | 3910 | 142 |
| 338 | 20240805 | 130800 | 3814032990 | 3905 | 3905 | 3905 | 3905 | 2057 |
| 339 | 20240805 | 130700 | 3806000405 | 3905 | 3905 | 3905 | 3905 | 58 |
| 340 | 20240805 | 130600 | 3805773915 | 3905 | 3905 | 3905 | 3905 | 3 |
| 341 | 20240805 | 130500 | 3805762200 | 3895 | 3895 | 3895 | 3895 | 4 |
| 342 | 20240805 | 130400 | 3805746620 | 3895 | 3895 | 3895 | 3895 | 150 |
| 343 | 20240805 | 130300 | 3805162370 | 3900 | 3905 | 3905 | 3900 | 153 |
| 344 | 20240805 | 130200 | 3804565655 | 3885 | 3885 | 3885 | 3885 | 1 |
| 345 | 20240805 | 130100 | 3804561770 | 3885 | 3885 | 3885 | 3885 | 0 |
| 346 | 20240805 | 130000 | 3804561770 | 3885 | 3910 | 3910 | 3885 | 102 |
| 347 | 20240805 | 125900 | 3804165310 | 3905 | 3905 | 3905 | 3905 | 2 |
| 348 | 20240805 | 125800 | 3804157500 | 3875 | 3875 | 3875 | 3875 | 17 |
| 349 | 20240805 | 125700 | 3804091625 | 3870 | 3870 | 3870 | 3870 | 0 |
| 350 | 20240805 | 125600 | 3804091625 | 3870 | 3885 | 3885 | 3870 | 201 |
| 351 | 20240805 | 125500 | 3803311035 | 3900 | 3900 | 3900 | 3900 | 1367 |
| 352 | 20240805 | 125400 | 3797979735 | 3900 | 3870 | 3900 | 3870 | 3226 |
| 353 | 20240805 | 125300 | 3785422210 | 3870 | 3885 | 3885 | 3865 | 910 |
| 354 | 20240805 | 125200 | 3781904705 | 3870 | 3870 | 3870 | 3870 | 0 |
| 355 | 20240805 | 125100 | 3781904705 | 3870 | 3895 | 3895 | 3870 | 130 |
| 356 | 20240805 | 125000 | 3781401080 | 3890 | 3890 | 3890 | 3855 | 6194 |
| 357 | 20240805 | 124900 | 3757405865 | 3890 | 3890 | 3890 | 3890 | 357 |
| 358 | 20240805 | 124800 | 3756017135 | 3890 | 3890 | 3890 | 3890 | 10 |
| 359 | 20240805 | 124700 | 3755978235 | 3890 | 3890 | 3890 | 3880 | 656 |
| 360 | 20240805 | 124600 | 3753429675 | 3885 | 3910 | 3910 | 3880 | 854 |
| 361 | 20240805 | 124500 | 3750105640 | 3910 | 3910 | 3910 | 3910 | 173 |
| 362 | 20240805 | 124400 | 3749429210 | 3905 | 3890 | 3905 | 3890 | 110 |
| 363 | 20240805 | 124300 | 3749001295 | 3890 | 3880 | 3890 | 3880 | 9751 |
| 364 | 20240805 | 124200 | 3711119525 | 3885 | 3885 | 3885 | 3885 | 684 |
| 365 | 20240805 | 124100 | 3708462185 | 3885 | 3890 | 3890 | 3885 | 6745 |
| 366 | 20240805 | 124000 | 3682256135 | 3890 | 3890 | 3890 | 3890 | 30 |
| 367 | 20240805 | 123900 | 3682139435 | 3890 | 3910 | 3910 | 3890 | 5016 |
| 368 | 20240805 | 123800 | 3662594620 | 3910 | 3910 | 3910 | 3910 | 775 |
| 369 | 20240805 | 123700 | 3659564370 | 3900 | 3900 | 3900 | 3900 | 0 |
| 370 | 20240805 | 123600 | 3659564370 | 3900 | 3900 | 3900 | 3900 | 0 |
| 371 | 20240805 | 123500 | 3659564370 | 3900 | 3915 | 3915 | 3900 | 536 |
| 372 | 20240805 | 123400 | 3657466410 | 3915 | 3915 | 3915 | 3915 | 96 |
| 373 | 20240805 | 123300 | 3657090570 | 3915 | 3905 | 3915 | 3900 | 3840 |
| 374 | 20240805 | 123200 | 3642082185 | 3905 | 3905 | 3905 | 3905 | 34 |
| 375 | 20240805 | 123100 | 3641949415 | 3900 | 3900 | 3900 | 3900 | 249 |
| 376 | 20240805 | 123000 | 3640978315 | 3895 | 3910 | 3910 | 3895 | 1443 |
| 377 | 20240805 | 122900 | 3635349910 | 3900 | 3895 | 3900 | 3895 | 5733 |
| 378 | 20240805 | 122800 | 3613014835 | 3900 | 3900 | 3900 | 3900 | 3501 |
| 379 | 20240805 | 122700 | 3599360935 | 3900 | 3890 | 3900 | 3890 | 1118 |
| 380 | 20240805 | 122600 | 3595001915 | 3900 | 3895 | 3900 | 3885 | 13426 |
| 381 | 20240805 | 122500 | 3542681460 | 3895 | 3895 | 3895 | 3895 | 705 |
| 382 | 20240805 | 122400 | 3539935485 | 3895 | 3890 | 3895 | 3880 | 347 |
| 383 | 20240805 | 122300 | 3538587740 | 3880 | 3900 | 3900 | 3880 | 1001 |
| 384 | 20240805 | 122200 | 3534699300 | 3900 | 3895 | 3900 | 3895 | 7233 |
| 385 | 20240805 | 122100 | 3506502060 | 3895 | 3895 | 3895 | 3895 | 44 |
| 386 | 20240805 | 122000 | 3506330680 | 3895 | 3895 | 3895 | 3895 | 70 |
| 387 | 20240805 | 121900 | 3506058030 | 3895 | 3895 | 3895 | 3895 | 95 |
| 388 | 20240805 | 121800 | 3505688005 | 3905 | 3905 | 3905 | 3905 | 2 |
| 389 | 20240805 | 121700 | 3505680195 | 3900 | 3900 | 3900 | 3900 | 200 |
| 390 | 20240805 | 121600 | 3504900195 | 3900 | 3910 | 3910 | 3885 | 3045 |
| 391 | 20240805 | 121500 | 3493007695 | 3885 | 3890 | 3915 | 3885 | 1010 |
| 392 | 20240805 | 121400 | 3489057060 | 3885 | 3885 | 3885 | 3885 | 1 |
| 393 | 20240805 | 121300 | 3489053175 | 3890 | 3885 | 3890 | 3885 | 3010 |
| 394 | 20240805 | 121200 | 3477349275 | 3885 | 3885 | 3885 | 3885 | 449 |
| 395 | 20240805 | 121100 | 3475604910 | 3885 | 3885 | 3885 | 3885 | 301 |
| 396 | 20240805 | 121000 | 3474435525 | 3890 | 3885 | 3890 | 3880 | 885 |
| 397 | 20240805 | 120900 | 3470997885 | 3875 | 3870 | 3875 | 3870 | 485 |
| 398 | 20240805 | 120800 | 3469120250 | 3870 | 3870 | 3870 | 3870 | 0 |
| 399 | 20240805 | 120700 | 3469120250 | 3870 | 3870 | 3870 | 3870 | 1 |
| 400 | 20240805 | 120600 | 3469116380 | 3865 | 3870 | 3870 | 3865 | 1414 |
| 401 | 20240805 | 120500 | 3463647780 | 3900 | 3895 | 3900 | 3865 | 4020 |
| 402 | 20240805 | 120400 | 3448063800 | 3895 | 3895 | 3895 | 3895 | 0 |
| 403 | 20240805 | 120300 | 3448063800 | 3895 | 3895 | 3895 | 3880 | 115 |
| 404 | 20240805 | 120200 | 3447615890 | 3900 | 3875 | 3900 | 3875 | 743 |
| 405 | 20240805 | 120100 | 3444723710 | 3875 | 3875 | 3890 | 3870 | 2374 |
| 406 | 20240805 | 120000 | 3435523320 | 3875 | 3870 | 3875 | 3855 | 1597 |
| 407 | 20240805 | 115900 | 3429348135 | 3865 | 3860 | 3875 | 3855 | 2920 |
| 408 | 20240805 | 115800 | 3418041275 | 3865 | 3855 | 3865 | 3845 | 3543 |
| 409 | 20240805 | 115700 | 3404384825 | 3855 | 3850 | 3860 | 3850 | 967 |
| 410 | 20240805 | 115600 | 3400661055 | 3855 | 3865 | 3865 | 3850 | 1631 |
| 411 | 20240805 | 115500 | 3394365365 | 3865 | 3850 | 3865 | 3840 | 5466 |
| 412 | 20240805 | 115400 | 3373317355 | 3870 | 3860 | 3870 | 3850 | 3901 |
| 413 | 20240805 | 115300 | 3358242825 | 3860 | 3855 | 3860 | 3855 | 1500 |
| 414 | 20240805 | 115200 | 3352457750 | 3850 | 3860 | 3860 | 3845 | 1064 |
| 415 | 20240805 | 115100 | 3348362240 | 3850 | 3855 | 3865 | 3845 | 1545 |
| 416 | 20240805 | 115000 | 3342414720 | 3855 | 3850 | 3855 | 3840 | 895 |
| 417 | 20240805 | 114900 | 3338966585 | 3855 | 3860 | 3860 | 3835 | 6578 |
| 418 | 20240805 | 114800 | 3313656160 | 3855 | 3880 | 3890 | 3855 | 6256 |
| 419 | 20240805 | 114700 | 3289506340 | 3855 | 3865 | 3865 | 3855 | 292 |
| 420 | 20240805 | 114600 | 3288378745 | 3890 | 3855 | 3890 | 3850 | 5856 |
| 421 | 20240805 | 114500 | 3265730985 | 3860 | 3860 | 3860 | 3850 | 7138 |
| 422 | 20240805 | 114400 | 3238214455 | 3860 | 3870 | 3870 | 3860 | 4442 |
| 423 | 20240805 | 114300 | 3221048585 | 3870 | 3870 | 3870 | 3865 | 3022 |
| 424 | 20240805 | 114200 | 3209354985 | 3870 | 3885 | 3885 | 3870 | 2620 |
| 425 | 20240805 | 114100 | 3199209890 | 3885 | 3885 | 3890 | 3875 | 6299 |
| 426 | 20240805 | 114000 | 3174769160 | 3885 | 3900 | 3900 | 3885 | 13399 |
| 427 | 20240805 | 113900 | 3122644895 | 3895 | 3900 | 3905 | 3895 | 2867 |
| 428 | 20240805 | 113800 | 3111467685 | 3900 | 3900 | 3900 | 3900 | 499 |
| 429 | 20240805 | 113700 | 3109521585 | 3895 | 3895 | 3900 | 3890 | 3128 |
| 430 | 20240805 | 113600 | 3097338865 | 3900 | 3905 | 3905 | 3895 | 733 |
| 431 | 20240805 | 113500 | 3094480720 | 3905 | 3905 | 3905 | 3895 | 6550 |
| 432 | 20240805 | 113400 | 3068932690 | 3900 | 3910 | 3910 | 3900 | 4381 |
| 433 | 20240805 | 113300 | 3051829255 | 3910 | 3920 | 3925 | 3910 | 2172 |
| 434 | 20240805 | 113200 | 3043334610 | 3920 | 3910 | 3920 | 3905 | 1336 |
| 435 | 20240805 | 113100 | 3038103115 | 3905 | 3905 | 3910 | 3905 | 1631 |
| 436 | 20240805 | 113000 | 3031734055 | 3910 | 3905 | 3910 | 3900 | 2602 |
| 437 | 20240805 | 112900 | 3021572050 | 3905 | 3905 | 3910 | 3905 | 884 |
| 438 | 20240805 | 112800 | 3018118725 | 3910 | 3920 | 3920 | 3905 | 7530 |
| 439 | 20240805 | 112700 | 2988707460 | 3900 | 3920 | 3925 | 3900 | 7669 |
| 440 | 20240805 | 112600 | 2958737715 | 3915 | 3920 | 3920 | 3915 | 1276 |
| 441 | 20240805 | 112500 | 2953742040 | 3920 | 3915 | 3920 | 3915 | 422 |
| 442 | 20240805 | 112400 | 2952088365 | 3915 | 3910 | 3940 | 3910 | 1683 |
| 443 | 20240805 | 112300 | 2945490785 | 3915 | 3895 | 3915 | 3880 | 13379 |
| 444 | 20240805 | 112200 | 2893347825 | 3900 | 3905 | 3910 | 3890 | 7669 |
| 445 | 20240805 | 112100 | 2863469930 | 3905 | 3905 | 3910 | 3905 | 2099 |
| 446 | 20240805 | 112000 | 2855272790 | 3895 | 3920 | 3920 | 3895 | 18977 |
| 447 | 20240805 | 111900 | 2781183660 | 3925 | 3945 | 3950 | 3925 | 8930 |
| 448 | 20240805 | 111800 | 2746062145 | 3945 | 3945 | 3945 | 3940 | 2796 |
| 449 | 20240805 | 111700 | 2735041990 | 3945 | 3945 | 3945 | 3940 | 2646 |
| 450 | 20240805 | 111600 | 2724608495 | 3945 | 3950 | 3950 | 3940 | 4781 |
| 451 | 20240805 | 111500 | 2705739795 | 3955 | 3950 | 3955 | 3950 | 3525 |
| 452 | 20240805 | 111400 | 2691815655 | 3950 | 3950 | 3955 | 3950 | 1566 |
| 453 | 20240805 | 111300 | 2685629690 | 3950 | 3955 | 3960 | 3950 | 5143 |
| 454 | 20240805 | 111200 | 2665284270 | 3955 | 3965 | 3965 | 3955 | 2082 |
| 455 | 20240805 | 111100 | 2657040770 | 3960 | 3965 | 3965 | 3960 | 1936 |
| 456 | 20240805 | 111000 | 2649373350 | 3960 | 3965 | 3970 | 3960 | 7387 |
| 457 | 20240805 | 110900 | 2620097020 | 3970 | 3965 | 3970 | 3965 | 1388 |
| 458 | 20240805 | 110800 | 2614592380 | 3970 | 3975 | 3975 | 3965 | 4764 |
| 459 | 20240805 | 110700 | 2595700330 | 3980 | 3965 | 3980 | 3965 | 688 |
| 460 | 20240805 | 110600 | 2592971425 | 3965 | 3975 | 3975 | 3965 | 887 |
| 461 | 20240805 | 110500 | 2589454345 | 3980 | 3970 | 3980 | 3965 | 1397 |
| 462 | 20240805 | 110400 | 2583910035 | 3970 | 3970 | 3980 | 3965 | 4063 |
| 463 | 20240805 | 110300 | 2567761830 | 3965 | 3960 | 3970 | 3960 | 968 |
| 464 | 20240805 | 110200 | 2563923720 | 3960 | 3965 | 3965 | 3960 | 4164 |
| 465 | 20240805 | 110100 | 2547416535 | 3970 | 3970 | 3975 | 3970 | 1322 |
| 466 | 20240805 | 110000 | 2542168145 | 3965 | 3970 | 3970 | 3965 | 903 |
| 467 | 20240805 | 105900 | 2538585310 | 3970 | 3965 | 3970 | 3965 | 4999 |
| 468 | 20240805 | 105800 | 2518739635 | 3965 | 3970 | 3975 | 3965 | 1609 |
| 469 | 20240805 | 105700 | 2512355315 | 3970 | 3975 | 3975 | 3970 | 2515 |
| 470 | 20240805 | 105600 | 2502368485 | 3975 | 3975 | 3975 | 3975 | 2959 |
| 471 | 20240805 | 105500 | 2490606460 | 3975 | 3975 | 3980 | 3970 | 7313 |
| 472 | 20240805 | 105400 | 2461564435 | 3975 | 3975 | 3975 | 3970 | 1785 |
| 473 | 20240805 | 105300 | 2454470180 | 3975 | 3975 | 3980 | 3975 | 6761 |
| 474 | 20240805 | 105200 | 2427595190 | 3980 | 3980 | 3980 | 3975 | 1350 |
| 475 | 20240805 | 105100 | 2422225560 | 3980 | 3980 | 3985 | 3975 | 10427 |
| 476 | 20240805 | 105000 | 2380727220 | 3980 | 3985 | 3985 | 3980 | 663 |
| 477 | 20240805 | 104900 | 2378088130 | 3985 | 3980 | 3985 | 3980 | 1973 |
| 478 | 20240805 | 104800 | 2370230190 | 3985 | 3980 | 3985 | 3980 | 1221 |
| 479 | 20240805 | 104700 | 2365367855 | 3985 | 3985 | 3985 | 3980 | 1508 |
| 480 | 20240805 | 104600 | 2359363405 | 3980 | 3985 | 3985 | 3980 | 1519 |
| 481 | 20240805 | 104500 | 2353317480 | 3985 | 3985 | 3985 | 3980 | 212 |
| 482 | 20240805 | 104400 | 2352473625 | 3980 | 3980 | 3985 | 3980 | 1327 |
| 483 | 20240805 | 104300 | 2347190835 | 3980 | 3990 | 3990 | 3980 | 1893 |
| 484 | 20240805 | 104200 | 2339646955 | 3985 | 3980 | 3990 | 3980 | 1245 |
| 485 | 20240805 | 104100 | 2334686605 | 3985 | 3985 | 3990 | 3980 | 1876 |
| 486 | 20240805 | 104000 | 2327211335 | 3985 | 3985 | 3985 | 3985 | 4604 |
| 487 | 20240805 | 103900 | 2308864395 | 3985 | 3985 | 3985 | 3985 | 445 |
| 488 | 20240805 | 103800 | 2307091070 | 3985 | 3985 | 3990 | 3985 | 1758 |
| 489 | 20240805 | 103700 | 2300085040 | 3990 | 3990 | 3990 | 3985 | 4811 |
| 490 | 20240805 | 103600 | 2280913160 | 3990 | 3990 | 3990 | 3990 | 1218 |
| 491 | 20240805 | 103500 | 2276053340 | 3995 | 3995 | 3995 | 3990 | 1182 |
| 492 | 20240805 | 103400 | 2271336650 | 3995 | 3995 | 3995 | 3990 | 1112 |
| 493 | 20240805 | 103300 | 2266898860 | 3995 | 3990 | 3995 | 3990 | 1907 |
| 494 | 20240805 | 103200 | 2259285155 | 3990 | 3990 | 3995 | 3990 | 503 |
| 495 | 20240805 | 103100 | 2257278120 | 3990 | 3995 | 3995 | 3990 | 7180 |
| 496 | 20240805 | 103000 | 2228628910 | 3995 | 3995 | 3995 | 3990 | 2389 |
| 497 | 20240805 | 102900 | 2219090215 | 4000 | 3995 | 4000 | 3995 | 1743 |
| 498 | 20240805 | 102800 | 2212125665 | 3995 | 4000 | 4000 | 3995 | 1136 |
| 499 | 20240805 | 102700 | 2207585835 | 4000 | 4000 | 4005 | 3995 | 5155 |
| 500 | 20240805 | 102600 | 2186979560 | 4000 | 4000 | 4000 | 4000 | 1586 |
| 501 | 20240805 | 102500 | 2180635560 | 4000 | 4000 | 4000 | 3995 | 3312 |
| 502 | 20240805 | 102400 | 2167393590 | 3995 | 4000 | 4000 | 3995 | 1685 |
| 503 | 20240805 | 102300 | 2160660760 | 3995 | 3990 | 4000 | 3990 | 1136 |
| 504 | 20240805 | 102200 | 2156122545 | 3990 | 3995 | 4000 | 3990 | 1015 |
| 505 | 20240805 | 102100 | 2152070325 | 3990 | 3995 | 3995 | 3990 | 805 |
| 506 | 20240805 | 102000 | 2148857425 | 3995 | 3995 | 4000 | 3995 | 1067 |
| 507 | 20240805 | 101900 | 2144594505 | 4000 | 3995 | 4000 | 3990 | 1710 |
| 508 | 20240805 | 101800 | 2137763025 | 3995 | 3990 | 3995 | 3990 | 945 |
| 509 | 20240805 | 101700 | 2133991260 | 3990 | 3995 | 4005 | 3990 | 5736 |
| 510 | 20240805 | 101600 | 2111082820 | 4005 | 4000 | 4005 | 3995 | 1276 |
| 511 | 20240805 | 101500 | 2105979095 | 4005 | 4000 | 4005 | 4000 | 1746 |
| 512 | 20240805 | 101400 | 2098991885 | 4000 | 3995 | 4005 | 3990 | 1223 |
| 513 | 20240805 | 101300 | 2094102285 | 4000 | 3995 | 4000 | 3990 | 5721 |
| 514 | 20240805 | 101200 | 2071245705 | 3990 | 3990 | 3990 | 3990 | 1241 |
| 515 | 20240805 | 101100 | 2066294115 | 3995 | 3990 | 3995 | 3990 | 4025 |
| 516 | 20240805 | 101000 | 2050233815 | 3990 | 3995 | 3995 | 3990 | 4703 |
| 517 | 20240805 | 100900 | 2031467135 | 3990 | 4000 | 4000 | 3990 | 850 |
| 518 | 20240805 | 100800 | 2028075395 | 4000 | 4000 | 4000 | 3995 | 4710 |
| 519 | 20240805 | 100700 | 2009251990 | 4000 | 4000 | 4005 | 4000 | 704 |
| 520 | 20240805 | 100600 | 2006435975 | 4005 | 4005 | 4005 | 4000 | 1301 |
| 521 | 20240805 | 100500 | 2001231465 | 4000 | 4000 | 4005 | 4000 | 1314 |
| 522 | 20240805 | 100400 | 1995975410 | 4000 | 4000 | 4005 | 3995 | 3133 |
| 523 | 20240805 | 100300 | 1983436435 | 4000 | 4005 | 4005 | 3995 | 3220 |
| 524 | 20240805 | 100200 | 1970556815 | 4005 | 4000 | 4005 | 4000 | 1607 |
| 525 | 20240805 | 100100 | 1964126435 | 4000 | 4000 | 4005 | 4000 | 473 |
| 526 | 20240805 | 100000 | 1962234360 | 4005 | 4005 | 4010 | 4000 | 1544 |
| 527 | 20240805 | 095900 | 1956054210 | 4005 | 4000 | 4005 | 4000 | 1938 |
| 528 | 20240805 | 095800 | 1948298835 | 4000 | 4005 | 4005 | 4000 | 4288 |
| 529 | 20240805 | 095700 | 1931146030 | 4005 | 4000 | 4005 | 3995 | 2371 |
| 530 | 20240805 | 095600 | 1921664605 | 4000 | 4000 | 4000 | 3995 | 2539 |
| 531 | 20240805 | 095500 | 1911511945 | 4000 | 4000 | 4010 | 3995 | 1516 |
| 532 | 20240805 | 095400 | 1905441965 | 4000 | 3995 | 4000 | 3990 | 2955 |
| 533 | 20240805 | 095300 | 1893632015 | 3995 | 3990 | 3995 | 3990 | 3236 |
| 534 | 20240805 | 095200 | 1880717155 | 3990 | 3990 | 3995 | 3985 | 2263 |
| 535 | 20240805 | 095100 | 1871690425 | 3985 | 3980 | 3985 | 3975 | 4212 |
| 536 | 20240805 | 095000 | 1854924845 | 3985 | 3990 | 3995 | 3980 | 8234 |
| 537 | 20240805 | 094900 | 1822107565 | 3990 | 3995 | 3995 | 3990 | 7234 |
| 538 | 20240805 | 094800 | 1793232280 | 3995 | 3995 | 4000 | 3990 | 4478 |
| 539 | 20240805 | 094700 | 1775339415 | 3990 | 4000 | 4005 | 3990 | 8685 |
| 540 | 20240805 | 094600 | 1740635995 | 4000 | 4005 | 4010 | 3995 | 25546 |
| 541 | 20240805 | 094500 | 1638401270 | 4010 | 4010 | 4010 | 4005 | 4418 |
| 542 | 20240805 | 094400 | 1620689655 | 4010 | 4010 | 4015 | 4010 | 1810 |
| 543 | 20240805 | 094300 | 1613429540 | 4010 | 4015 | 4020 | 4010 | 8906 |
| 544 | 20240805 | 094200 | 1577689850 | 4020 | 4025 | 4030 | 4015 | 2138 |
| 545 | 20240805 | 094100 | 1569097175 | 4020 | 4025 | 4025 | 4020 | 3164 |
| 546 | 20240805 | 094000 | 1556369215 | 4025 | 4020 | 4025 | 4015 | 2288 |
| 547 | 20240805 | 093900 | 1547172460 | 4020 | 4010 | 4020 | 4010 | 2076 |
| 548 | 20240805 | 093800 | 1538840680 | 4015 | 4020 | 4020 | 4010 | 13475 |
| 549 | 20240805 | 093700 | 1484760120 | 4020 | 4030 | 4030 | 4020 | 1175 |
| 550 | 20240805 | 093600 | 1480035015 | 4035 | 4020 | 4035 | 4015 | 2870 |
| 551 | 20240805 | 093500 | 1468492610 | 4020 | 4020 | 4025 | 4015 | 4101 |
| 552 | 20240805 | 093400 | 1452004175 | 4025 | 4035 | 4035 | 4025 | 2000 |
| 553 | 20240805 | 093300 | 1443945315 | 4045 | 4045 | 4045 | 4035 | 5190 |
| 554 | 20240805 | 093200 | 1422983640 | 4040 | 4040 | 4045 | 4040 | 3285 |
| 555 | 20240805 | 093100 | 1409712230 | 4040 | 4045 | 4060 | 4035 | 4742 |
| 556 | 20240805 | 093000 | 1390546670 | 4045 | 4040 | 4045 | 4040 | 3703 |
| 557 | 20240805 | 092900 | 1375585735 | 4040 | 4025 | 4040 | 4025 | 3304 |
| 558 | 20240805 | 092800 | 1362269405 | 4025 | 4020 | 4025 | 4015 | 2079 |
| 559 | 20240805 | 092700 | 1353908605 | 4020 | 4020 | 4025 | 4020 | 2162 |
| 560 | 20240805 | 092600 | 1345216815 | 4020 | 4020 | 4025 | 4015 | 1579 |
| 561 | 20240805 | 092500 | 1338873290 | 4020 | 4010 | 4020 | 4010 | 4899 |
| 562 | 20240805 | 092400 | 1319205400 | 4010 | 4020 | 4025 | 4010 | 23910 |
| 563 | 20240805 | 092300 | 1223104290 | 4020 | 4025 | 4030 | 4020 | 10977 |
| 564 | 20240805 | 092200 | 1178966020 | 4025 | 4025 | 4030 | 4020 | 3508 |
| 565 | 20240805 | 092100 | 1164847845 | 4025 | 4020 | 4025 | 4015 | 13198 |
| 566 | 20240805 | 092000 | 1111800085 | 4020 | 4030 | 4030 | 4020 | 13783 |
| 567 | 20240805 | 091900 | 1056377355 | 4030 | 4020 | 4030 | 4020 | 2828 |
| 568 | 20240805 | 091800 | 1044992655 | 4025 | 4020 | 4030 | 4020 | 5782 |
| 569 | 20240805 | 091700 | 1021718470 | 4020 | 4030 | 4030 | 4020 | 8372 |
| 570 | 20240805 | 091600 | 988044380 | 4020 | 4035 | 4040 | 4020 | 13684 |
| 571 | 20240805 | 091500 | 932960250 | 4035 | 4035 | 4040 | 4030 | 3584 |
| 572 | 20240805 | 091400 | 918509795 | 4030 | 4025 | 4030 | 4020 | 4115 |
| 573 | 20240805 | 091300 | 901948305 | 4025 | 4035 | 4035 | 4015 | 39886 |
| 574 | 20240805 | 091200 | 741469040 | 4030 | 4035 | 4045 | 4030 | 4199 |
| 575 | 20240805 | 091100 | 724532320 | 4035 | 4030 | 4050 | 4025 | 5022 |
| 576 | 20240805 | 091000 | 704280895 | 4025 | 4035 | 4040 | 4020 | 6147 |
| 577 | 20240805 | 090900 | 679528165 | 4035 | 4020 | 4045 | 4015 | 3654 |
| 578 | 20240805 | 090800 | 664810240 | 4020 | 4035 | 4035 | 4015 | 5975 |
| 579 | 20240805 | 090700 | 640786425 | 4040 | 4030 | 4050 | 4015 | 6628 |
| 580 | 20240805 | 090600 | 614070805 | 4045 | 4110 | 4110 | 4025 | 17377 |
| 581 | 20240805 | 090500 | 543550675 | 4090 | 4095 | 4120 | 4090 | 4908 |
| 582 | 20240805 | 090400 | 523437835 | 4095 | 4140 | 4140 | 4095 | 4079 |
| 583 | 20240805 | 090300 | 506699675 | 4105 | 4100 | 4105 | 4090 | 4774 |
| 584 | 20240805 | 090200 | 487140925 | 4100 | 4125 | 4150 | 4095 | 16769 |
| 585 | 20240805 | 090100 | 418167775 | 4125 | 4180 | 4180 | 4125 | 66158 |
| 586 | 20240805 | 090000 | 143180200 | 4160 | 4165 | 4185 | 4160 | 34362 |