29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 185900 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 12284 |
| 3 | 20240805 | 185800 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 4 | 20240805 | 185700 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 5 | 20240805 | 185600 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 6 | 20240805 | 185500 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 7 | 20240805 | 185400 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 8 | 20240805 | 185300 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 9 | 20240805 | 185200 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 10 | 20240805 | 185100 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 11 | 20240805 | 185000 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 12 | 20240805 | 184900 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 13 | 20240805 | 184800 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 14 | 20240805 | 184700 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 15 | 20240805 | 184600 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 16 | 20240805 | 184500 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 17 | 20240805 | 184400 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 18 | 20240805 | 184300 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 19 | 20240805 | 184200 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 20 | 20240805 | 184100 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 21 | 20240805 | 184000 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 22 | 20240805 | 183900 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 23 | 20240805 | 183800 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 24 | 20240805 | 183700 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 25 | 20240805 | 183600 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 26 | 20240805 | 183500 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 27 | 20240805 | 183400 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 28 | 20240805 | 183300 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 29 | 20240805 | 183200 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 30 | 20240805 | 183100 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 31 | 20240805 | 183000 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 32 | 20240805 | 182900 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 12284 |
| 33 | 20240805 | 182800 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 34 | 20240805 | 182700 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 35 | 20240805 | 182600 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 36 | 20240805 | 182500 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 37 | 20240805 | 182400 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 38 | 20240805 | 182300 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 39 | 20240805 | 182200 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 40 | 20240805 | 182100 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 41 | 20240805 | 182000 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 42 | 20240805 | 181900 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 43 | 20240805 | 181800 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 44 | 20240805 | 181700 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 45 | 20240805 | 181600 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 46 | 20240805 | 181500 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 47 | 20240805 | 181400 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 48 | 20240805 | 181300 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 49 | 20240805 | 181200 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 50 | 20240805 | 181100 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 51 | 20240805 | 181000 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 52 | 20240805 | 180900 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 53 | 20240805 | 180800 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 54 | 20240805 | 180700 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 55 | 20240805 | 180600 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 56 | 20240805 | 180500 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 57 | 20240805 | 180400 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 58 | 20240805 | 180300 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 59 | 20240805 | 180200 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 60 | 20240805 | 180100 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 61 | 20240805 | 180000 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 62 | 20240805 | 175900 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 12284 |
| 63 | 20240805 | 175800 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 64 | 20240805 | 175700 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 65 | 20240805 | 175600 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 66 | 20240805 | 175500 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 67 | 20240805 | 175400 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 68 | 20240805 | 175300 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 69 | 20240805 | 175200 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 70 | 20240805 | 175100 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 71 | 20240805 | 175000 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 72 | 20240805 | 174900 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 73 | 20240805 | 174800 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 74 | 20240805 | 174700 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 75 | 20240805 | 174600 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 76 | 20240805 | 174500 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 77 | 20240805 | 174400 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 78 | 20240805 | 174300 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 79 | 20240805 | 174200 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 80 | 20240805 | 174100 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 81 | 20240805 | 174000 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 82 | 20240805 | 173900 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 83 | 20240805 | 173800 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 84 | 20240805 | 173700 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 85 | 20240805 | 173600 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 86 | 20240805 | 173500 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 87 | 20240805 | 173400 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 88 | 20240805 | 173300 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 89 | 20240805 | 173200 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 90 | 20240805 | 173100 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 91 | 20240805 | 173000 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 92 | 20240805 | 172900 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 12284 |
| 93 | 20240805 | 172800 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 94 | 20240805 | 172700 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 95 | 20240805 | 172600 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 96 | 20240805 | 172500 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 97 | 20240805 | 172400 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 98 | 20240805 | 172300 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 99 | 20240805 | 172200 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 100 | 20240805 | 172100 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 101 | 20240805 | 172000 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 102 | 20240805 | 171900 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 103 | 20240805 | 171800 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 104 | 20240805 | 171700 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 105 | 20240805 | 171600 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 106 | 20240805 | 171500 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 107 | 20240805 | 171400 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 108 | 20240805 | 171300 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 109 | 20240805 | 171200 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 110 | 20240805 | 171100 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 111 | 20240805 | 171000 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 112 | 20240805 | 170900 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 113 | 20240805 | 170800 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 114 | 20240805 | 170700 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 115 | 20240805 | 170600 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 116 | 20240805 | 170500 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 117 | 20240805 | 170400 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 118 | 20240805 | 170300 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 119 | 20240805 | 170200 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 120 | 20240805 | 170100 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 121 | 20240805 | 170000 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 122 | 20240805 | 165900 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 12284 |
| 123 | 20240805 | 165800 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 124 | 20240805 | 165700 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 125 | 20240805 | 165600 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 126 | 20240805 | 165500 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 127 | 20240805 | 165400 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 128 | 20240805 | 165300 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 129 | 20240805 | 165200 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 130 | 20240805 | 165100 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 131 | 20240805 | 165000 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 132 | 20240805 | 164900 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 133 | 20240805 | 164800 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 134 | 20240805 | 164700 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 135 | 20240805 | 164600 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 136 | 20240805 | 164500 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 137 | 20240805 | 164400 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 138 | 20240805 | 164300 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 139 | 20240805 | 164200 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 140 | 20240805 | 164100 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 141 | 20240805 | 164000 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 142 | 20240805 | 163900 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 143 | 20240805 | 163800 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 144 | 20240805 | 163700 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 145 | 20240805 | 163600 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 146 | 20240805 | 163500 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 147 | 20240805 | 163400 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 148 | 20240805 | 163300 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 149 | 20240805 | 163200 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 150 | 20240805 | 163100 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 151 | 20240805 | 163000 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 152 | 20240805 | 162900 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 12284 |
| 153 | 20240805 | 162800 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 154 | 20240805 | 162700 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 155 | 20240805 | 162600 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 156 | 20240805 | 162500 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 157 | 20240805 | 162400 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 158 | 20240805 | 162300 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 159 | 20240805 | 162200 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 160 | 20240805 | 162100 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 161 | 20240805 | 162000 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 162 | 20240805 | 161900 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 163 | 20240805 | 161800 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 164 | 20240805 | 161700 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 165 | 20240805 | 161600 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 166 | 20240805 | 161500 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 167 | 20240805 | 161400 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 168 | 20240805 | 161300 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 169 | 20240805 | 161200 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 170 | 20240805 | 161100 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 171 | 20240805 | 161000 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 172 | 20240805 | 160900 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 173 | 20240805 | 160800 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 174 | 20240805 | 160700 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 175 | 20240805 | 160600 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 176 | 20240805 | 160500 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 177 | 20240805 | 160400 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 178 | 20240805 | 160300 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 179 | 20240805 | 160200 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 180 | 20240805 | 160100 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 181 | 20240805 | 160000 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 182 | 20240805 | 155900 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 12284 |
| 183 | 20240805 | 155800 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 184 | 20240805 | 155700 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 185 | 20240805 | 155600 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 186 | 20240805 | 155500 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 187 | 20240805 | 155400 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 188 | 20240805 | 155300 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 189 | 20240805 | 155200 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 190 | 20240805 | 155100 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 191 | 20240805 | 155000 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 192 | 20240805 | 154900 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 193 | 20240805 | 154800 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 194 | 20240805 | 154700 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 195 | 20240805 | 154600 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 196 | 20240805 | 154500 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 197 | 20240805 | 154400 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 198 | 20240805 | 154300 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 199 | 20240805 | 154200 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 200 | 20240805 | 154100 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 201 | 20240805 | 154000 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 202 | 20240805 | 153900 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 203 | 20240805 | 153800 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 204 | 20240805 | 153700 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 205 | 20240805 | 153600 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 206 | 20240805 | 153500 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 207 | 20240805 | 153400 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 208 | 20240805 | 153300 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 209 | 20240805 | 153200 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 210 | 20240805 | 153100 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 0 |
| 211 | 20240805 | 153000 | 2113930105 | 4230 | 4230 | 4230 | 4230 | 12284 |
| 212 | 20240805 | 152900 | 2061968785 | 4200 | 4200 | 4200 | 4200 | 0 |
| 213 | 20240805 | 152800 | 2061968785 | 4200 | 4200 | 4200 | 4200 | 0 |
| 214 | 20240805 | 152700 | 2061968785 | 4200 | 4200 | 4200 | 4200 | 0 |
| 215 | 20240805 | 152600 | 2061968785 | 4200 | 4200 | 4200 | 4200 | 0 |
| 216 | 20240805 | 152500 | 2061968785 | 4200 | 4200 | 4200 | 4200 | 0 |
| 217 | 20240805 | 152400 | 2061968785 | 4200 | 4200 | 4200 | 4200 | 0 |
| 218 | 20240805 | 152300 | 2061968785 | 4200 | 4200 | 4200 | 4200 | 0 |
| 219 | 20240805 | 152200 | 2061968785 | 4200 | 4200 | 4200 | 4200 | 0 |
| 220 | 20240805 | 152100 | 2061968785 | 4200 | 4200 | 4200 | 4200 | 0 |
| 221 | 20240805 | 152000 | 2061968785 | 4200 | 4200 | 4200 | 4200 | 0 |
| 222 | 20240805 | 151900 | 2061968785 | 4200 | 4160 | 4200 | 4160 | 3735 |
| 223 | 20240805 | 151800 | 2046391010 | 4160 | 4150 | 4165 | 4130 | 1357 |
| 224 | 20240805 | 151700 | 2040758390 | 4150 | 4160 | 4160 | 4150 | 1056 |
| 225 | 20240805 | 151600 | 2036371090 | 4150 | 4120 | 4155 | 4120 | 2344 |
| 226 | 20240805 | 151500 | 2026645015 | 4155 | 4120 | 4155 | 4120 | 3443 |
| 227 | 20240805 | 151400 | 2012424045 | 4120 | 4120 | 4120 | 4120 | 93 |
| 228 | 20240805 | 151300 | 2012040885 | 4110 | 4120 | 4160 | 4110 | 2561 |
| 229 | 20240805 | 151200 | 2001457365 | 4120 | 4110 | 4120 | 4105 | 580 |
| 230 | 20240805 | 151100 | 1999072450 | 4110 | 4105 | 4110 | 4105 | 822 |
| 231 | 20240805 | 151000 | 1995694140 | 4105 | 4135 | 4135 | 4105 | 592 |
| 232 | 20240805 | 150900 | 1993257765 | 4120 | 4155 | 4190 | 4120 | 1656 |
| 233 | 20240805 | 150800 | 1986399120 | 4155 | 4185 | 4185 | 4155 | 629 |
| 234 | 20240805 | 150700 | 1983782335 | 4190 | 4205 | 4205 | 4190 | 107 |
| 235 | 20240805 | 150600 | 1983332920 | 4205 | 4220 | 4220 | 4195 | 8793 |
| 236 | 20240805 | 150500 | 1946250745 | 4220 | 4160 | 4250 | 4155 | 11328 |
| 237 | 20240805 | 150400 | 1898761785 | 4150 | 4245 | 4245 | 4150 | 3622 |
| 238 | 20240805 | 150300 | 1883663080 | 4175 | 4240 | 4255 | 4175 | 1089 |
| 239 | 20240805 | 150200 | 1879081835 | 4255 | 4190 | 4255 | 4185 | 6137 |
| 240 | 20240805 | 150100 | 1853357580 | 4175 | 4150 | 4290 | 4150 | 19456 |
| 241 | 20240805 | 150000 | 1772350540 | 4150 | 4075 | 4150 | 4075 | 3531 |
| 242 | 20240805 | 145900 | 1757829695 | 4070 | 4070 | 4120 | 3995 | 1521 |
| 243 | 20240805 | 145800 | 1751619335 | 3935 | 3935 | 3935 | 3935 | 1525 |
| 244 | 20240805 | 145700 | 1745618460 | 3925 | 3925 | 3925 | 3925 | 0 |
| 245 | 20240805 | 145600 | 1745618460 | 3925 | 4165 | 4165 | 3925 | 1952 |
| 246 | 20240805 | 145500 | 1737721220 | 3985 | 4115 | 4145 | 3985 | 12687 |
| 247 | 20240805 | 145400 | 1685849130 | 4135 | 4135 | 4210 | 4105 | 3350 |
| 248 | 20240805 | 145300 | 1672023525 | 4135 | 4150 | 4215 | 4135 | 1000 |
| 249 | 20240805 | 145200 | 1667874230 | 4230 | 4180 | 4235 | 4120 | 4743 |
| 250 | 20240805 | 145100 | 1648098120 | 4195 | 4220 | 4220 | 4195 | 1515 |
| 251 | 20240805 | 145000 | 1641737805 | 4220 | 4230 | 4245 | 4205 | 2601 |
| 252 | 20240805 | 144900 | 1630767830 | 4235 | 4245 | 4245 | 4235 | 535 |
| 253 | 20240805 | 144800 | 1628500615 | 4245 | 4295 | 4295 | 4230 | 1125 |
| 254 | 20240805 | 144700 | 1623728285 | 4295 | 4260 | 4295 | 4230 | 11305 |
| 255 | 20240805 | 144600 | 1575618560 | 4260 | 4335 | 4350 | 4255 | 9522 |
| 256 | 20240805 | 144500 | 1534602905 | 4355 | 4345 | 4355 | 4330 | 1072 |
| 257 | 20240805 | 144400 | 1529958830 | 4345 | 4355 | 4360 | 4345 | 9897 |
| 258 | 20240805 | 144300 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 259 | 20240805 | 144200 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 260 | 20240805 | 144100 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 261 | 20240805 | 144000 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 262 | 20240805 | 143900 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 263 | 20240805 | 143800 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 264 | 20240805 | 143700 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 265 | 20240805 | 143600 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 266 | 20240805 | 143500 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 267 | 20240805 | 143400 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 268 | 20240805 | 143300 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 269 | 20240805 | 143200 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 270 | 20240805 | 143100 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 271 | 20240805 | 143000 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 272 | 20240805 | 142900 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 273 | 20240805 | 142800 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 274 | 20240805 | 142700 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 275 | 20240805 | 142600 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 276 | 20240805 | 142500 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 277 | 20240805 | 142400 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 278 | 20240805 | 142300 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 279 | 20240805 | 142200 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 280 | 20240805 | 142100 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 281 | 20240805 | 142000 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 282 | 20240805 | 141900 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 283 | 20240805 | 141800 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 284 | 20240805 | 141700 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 285 | 20240805 | 141600 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 286 | 20240805 | 141500 | 1486861030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 287 | 20240805 | 141400 | 1486861030 | 4360 | 4365 | 4365 | 4360 | 478 |
| 288 | 20240805 | 141300 | 1484775560 | 4365 | 4365 | 4365 | 4365 | 337 |
| 289 | 20240805 | 141200 | 1483304555 | 4365 | 4375 | 4375 | 4365 | 829 |
| 290 | 20240805 | 141100 | 1479685960 | 4365 | 4370 | 4370 | 4365 | 50 |
| 291 | 20240805 | 141000 | 1479467695 | 4365 | 4365 | 4365 | 4365 | 249 |
| 292 | 20240805 | 140900 | 1478380810 | 4370 | 4370 | 4370 | 4370 | 29 |
| 293 | 20240805 | 140800 | 1478254080 | 4370 | 4370 | 4370 | 4370 | 1 |
| 294 | 20240805 | 140700 | 1478249710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 295 | 20240805 | 140600 | 1478249710 | 4360 | 4365 | 4370 | 4360 | 1166 |
| 296 | 20240805 | 140500 | 1473159415 | 4370 | 4370 | 4370 | 4370 | 1 |
| 297 | 20240805 | 140400 | 1473155045 | 4365 | 4365 | 4365 | 4365 | 150 |
| 298 | 20240805 | 140300 | 1472500295 | 4365 | 4365 | 4365 | 4365 | 100 |
| 299 | 20240805 | 140200 | 1472063795 | 4370 | 4370 | 4370 | 4370 | 10 |
| 300 | 20240805 | 140100 | 1472020095 | 4350 | 4350 | 4350 | 4350 | 0 |
| 301 | 20240805 | 140000 | 1472020095 | 4350 | 4350 | 4350 | 4350 | 700 |
| 302 | 20240805 | 135900 | 1468975095 | 4350 | 4355 | 4355 | 4350 | 1300 |
| 303 | 20240805 | 135800 | 1463318095 | 4350 | 4355 | 4355 | 4350 | 2460 |
| 304 | 20240805 | 135700 | 1452608095 | 4355 | 4380 | 4380 | 4355 | 1004 |
| 305 | 20240805 | 135600 | 1448235525 | 4385 | 4360 | 4385 | 4360 | 1018 |
| 306 | 20240805 | 135500 | 1443796595 | 4355 | 4360 | 4360 | 4355 | 1013 |
| 307 | 20240805 | 135400 | 1439384950 | 4355 | 4360 | 4360 | 4355 | 1056 |
| 308 | 20240805 | 135300 | 1434786065 | 4355 | 4375 | 4385 | 4355 | 2708 |
| 309 | 20240805 | 135200 | 1422982160 | 4375 | 4385 | 4385 | 4375 | 4 |
| 310 | 20240805 | 135100 | 1422964640 | 4380 | 4380 | 4380 | 4380 | 500 |
| 311 | 20240805 | 135000 | 1420774640 | 4385 | 4400 | 4400 | 4385 | 520 |
| 312 | 20240805 | 134900 | 1418494240 | 4400 | 4385 | 4400 | 4355 | 2873 |
| 313 | 20240805 | 134800 | 1405904680 | 4390 | 4395 | 4400 | 4390 | 810 |
| 314 | 20240805 | 134700 | 1402347580 | 4400 | 4400 | 4400 | 4400 | 735 |
| 315 | 20240805 | 134600 | 1399113580 | 4400 | 4395 | 4400 | 4385 | 1315 |
| 316 | 20240805 | 134500 | 1393328565 | 4400 | 4405 | 4410 | 4400 | 3371 |
| 317 | 20240805 | 134400 | 1378494280 | 4405 | 4405 | 4405 | 4405 | 335 |
| 318 | 20240805 | 134300 | 1377018605 | 4405 | 4415 | 4415 | 4405 | 168 |
| 319 | 20240805 | 134200 | 1376278380 | 4405 | 4405 | 4405 | 4405 | 1959 |
| 320 | 20240805 | 134100 | 1367648985 | 4415 | 4415 | 4415 | 4405 | 898 |
| 321 | 20240805 | 134000 | 1363686240 | 4415 | 4440 | 4440 | 4415 | 512 |
| 322 | 20240805 | 133900 | 1361424560 | 4440 | 4445 | 4445 | 4420 | 3192 |
| 323 | 20240805 | 133800 | 1347265320 | 4450 | 4455 | 4455 | 4450 | 711 |
| 324 | 20240805 | 133700 | 1344100345 | 4470 | 4470 | 4470 | 4470 | 0 |
| 325 | 20240805 | 133600 | 1344100345 | 4470 | 4470 | 4470 | 4470 | 0 |
| 326 | 20240805 | 133500 | 1344100345 | 4470 | 4470 | 4470 | 4470 | 100 |
| 327 | 20240805 | 133400 | 1343653345 | 4470 | 4450 | 4470 | 4445 | 208 |
| 328 | 20240805 | 133300 | 1342727240 | 4450 | 4450 | 4450 | 4450 | 1000 |
| 329 | 20240805 | 133200 | 1338277240 | 4450 | 4450 | 4450 | 4450 | 105 |
| 330 | 20240805 | 133100 | 1337809990 | 4450 | 4450 | 4450 | 4450 | 767 |
| 331 | 20240805 | 133000 | 1334396840 | 4450 | 4450 | 4450 | 4450 | 251 |
| 332 | 20240805 | 132900 | 1333279890 | 4450 | 4455 | 4455 | 4450 | 2177 |
| 333 | 20240805 | 132800 | 1323588880 | 4475 | 4455 | 4475 | 4455 | 28 |
| 334 | 20240805 | 132700 | 1323463680 | 4475 | 4475 | 4475 | 4475 | 50 |
| 335 | 20240805 | 132600 | 1323239930 | 4450 | 4455 | 4455 | 4450 | 622 |
| 336 | 20240805 | 132500 | 1320470920 | 4475 | 4455 | 4475 | 4450 | 472 |
| 337 | 20240805 | 132400 | 1318368850 | 4455 | 4465 | 4465 | 4455 | 1285 |
| 338 | 20240805 | 132300 | 1312638865 | 4465 | 4470 | 4470 | 4465 | 153 |
| 339 | 20240805 | 132200 | 1311955220 | 4470 | 4480 | 4480 | 4470 | 283 |
| 340 | 20240805 | 132100 | 1310689550 | 4480 | 4480 | 4480 | 4470 | 240 |
| 341 | 20240805 | 132000 | 1309615805 | 4480 | 4485 | 4490 | 4480 | 2314 |
| 342 | 20240805 | 131900 | 1299243615 | 4490 | 4490 | 4490 | 4490 | 2038 |
| 343 | 20240805 | 131800 | 1290092995 | 4490 | 4490 | 4490 | 4490 | 0 |
| 344 | 20240805 | 131700 | 1290092995 | 4490 | 4500 | 4500 | 4490 | 1940 |
| 345 | 20240805 | 131600 | 1281365170 | 4500 | 4500 | 4500 | 4500 | 618 |
| 346 | 20240805 | 131500 | 1278584170 | 4510 | 4500 | 4510 | 4500 | 168 |
| 347 | 20240805 | 131400 | 1277827910 | 4500 | 4520 | 4520 | 4500 | 6227 |
| 348 | 20240805 | 131300 | 1249778440 | 4515 | 4520 | 4520 | 4515 | 7438 |
| 349 | 20240805 | 131200 | 1216159180 | 4520 | 4525 | 4530 | 4520 | 2615 |
| 350 | 20240805 | 131100 | 1204323270 | 4520 | 4530 | 4530 | 4520 | 450 |
| 351 | 20240805 | 131000 | 1202286270 | 4530 | 4530 | 4530 | 4530 | 210 |
| 352 | 20240805 | 130900 | 1201334970 | 4530 | 4520 | 4530 | 4520 | 1224 |
| 353 | 20240805 | 130800 | 1195795475 | 4520 | 4520 | 4525 | 4520 | 553 |
| 354 | 20240805 | 130700 | 1193293415 | 4520 | 4525 | 4525 | 4520 | 3469 |
| 355 | 20240805 | 130600 | 1177608690 | 4525 | 4525 | 4525 | 4525 | 1200 |
| 356 | 20240805 | 130500 | 1172178690 | 4525 | 4525 | 4530 | 4525 | 303 |
| 357 | 20240805 | 130400 | 1170807610 | 4525 | 4530 | 4530 | 4525 | 522 |
| 358 | 20240805 | 130300 | 1168445450 | 4540 | 4535 | 4540 | 4525 | 2640 |
| 359 | 20240805 | 130200 | 1156488195 | 4530 | 4530 | 4530 | 4530 | 0 |
| 360 | 20240805 | 130100 | 1156488195 | 4530 | 4530 | 4530 | 4530 | 100 |
| 361 | 20240805 | 130000 | 1156035195 | 4540 | 4525 | 4540 | 4525 | 1678 |
| 362 | 20240805 | 125900 | 1148433915 | 4530 | 4540 | 4540 | 4530 | 7559 |
| 363 | 20240805 | 125800 | 1114123215 | 4565 | 4540 | 4565 | 4540 | 1748 |
| 364 | 20240805 | 125700 | 1106181050 | 4565 | 4545 | 4570 | 4540 | 6536 |
| 365 | 20240805 | 125600 | 1076470380 | 4545 | 4545 | 4545 | 4545 | 5 |
| 366 | 20240805 | 125500 | 1076447655 | 4545 | 4545 | 4545 | 4545 | 1 |
| 367 | 20240805 | 125400 | 1076443110 | 4550 | 4550 | 4550 | 4550 | 304 |
| 368 | 20240805 | 125300 | 1075059910 | 4550 | 4555 | 4575 | 4550 | 80 |
| 369 | 20240805 | 125200 | 1074695005 | 4575 | 4575 | 4575 | 4575 | 10 |
| 370 | 20240805 | 125100 | 1074649255 | 4580 | 4580 | 4580 | 4580 | 0 |
| 371 | 20240805 | 125000 | 1074649255 | 4580 | 4555 | 4580 | 4550 | 464 |
| 372 | 20240805 | 124900 | 1072536495 | 4560 | 4560 | 4560 | 4560 | 16 |
| 373 | 20240805 | 124800 | 1072463535 | 4580 | 4580 | 4580 | 4580 | 1 |
| 374 | 20240805 | 124700 | 1072458955 | 4575 | 4575 | 4575 | 4575 | 60 |
| 375 | 20240805 | 124600 | 1072184455 | 4575 | 4575 | 4575 | 4575 | 0 |
| 376 | 20240805 | 124500 | 1072184455 | 4575 | 4555 | 4575 | 4550 | 374 |
| 377 | 20240805 | 124400 | 1070479390 | 4550 | 4550 | 4550 | 4550 | 0 |
| 378 | 20240805 | 124300 | 1070479390 | 4550 | 4550 | 4550 | 4550 | 0 |
| 379 | 20240805 | 124200 | 1070479390 | 4550 | 4550 | 4550 | 4545 | 601 |
| 380 | 20240805 | 124100 | 1067746930 | 4575 | 4550 | 4575 | 4550 | 125 |
| 381 | 20240805 | 124000 | 1067176730 | 4560 | 4560 | 4560 | 4545 | 1245 |
| 382 | 20240805 | 123900 | 1061507470 | 4560 | 4560 | 4560 | 4560 | 300 |
| 383 | 20240805 | 123800 | 1060139470 | 4585 | 4585 | 4585 | 4585 | 111 |
| 384 | 20240805 | 123700 | 1059630535 | 4590 | 4560 | 4590 | 4560 | 851 |
| 385 | 20240805 | 123600 | 1055749945 | 4560 | 4565 | 4565 | 4560 | 110 |
| 386 | 20240805 | 123500 | 1055247945 | 4560 | 4560 | 4560 | 4560 | 0 |
| 387 | 20240805 | 123400 | 1055247945 | 4560 | 4560 | 4560 | 4560 | 0 |
| 388 | 20240805 | 123300 | 1055247945 | 4560 | 4560 | 4560 | 4560 | 1356 |
| 389 | 20240805 | 123200 | 1049064585 | 4565 | 4570 | 4570 | 4565 | 200 |
| 390 | 20240805 | 123100 | 1048151355 | 4580 | 4580 | 4580 | 4580 | 112 |
| 391 | 20240805 | 123000 | 1047638395 | 4580 | 4580 | 4580 | 4580 | 1 |
| 392 | 20240805 | 122900 | 1047633815 | 4580 | 4580 | 4580 | 4580 | 99 |
| 393 | 20240805 | 122800 | 1047180395 | 4580 | 4580 | 4580 | 4580 | 0 |
| 394 | 20240805 | 122700 | 1047180395 | 4580 | 4580 | 4580 | 4580 | 0 |
| 395 | 20240805 | 122600 | 1047180395 | 4580 | 4580 | 4580 | 4560 | 405 |
| 396 | 20240805 | 122500 | 1045333495 | 4580 | 4560 | 4580 | 4560 | 71 |
| 397 | 20240805 | 122400 | 1045008875 | 4580 | 4580 | 4580 | 4580 | 1 |
| 398 | 20240805 | 122300 | 1045004295 | 4565 | 4570 | 4570 | 4565 | 703 |
| 399 | 20240805 | 122200 | 1041793990 | 4590 | 4590 | 4590 | 4590 | 0 |
| 400 | 20240805 | 122100 | 1041793990 | 4590 | 4590 | 4590 | 4590 | 11 |
| 401 | 20240805 | 122000 | 1041743500 | 4595 | 4595 | 4595 | 4595 | 4 |
| 402 | 20240805 | 121900 | 1041725120 | 4595 | 4595 | 4595 | 4595 | 32 |
| 403 | 20240805 | 121800 | 1041578080 | 4570 | 4570 | 4570 | 4570 | 150 |
| 404 | 20240805 | 121700 | 1040892580 | 4570 | 4570 | 4570 | 4570 | 1 |
| 405 | 20240805 | 121600 | 1040888010 | 4570 | 4570 | 4570 | 4570 | 0 |
| 406 | 20240805 | 121500 | 1040888010 | 4570 | 4575 | 4575 | 4570 | 679 |
| 407 | 20240805 | 121400 | 1037784975 | 4595 | 4595 | 4595 | 4595 | 0 |
| 408 | 20240805 | 121300 | 1037784975 | 4595 | 4595 | 4595 | 4595 | 50 |
| 409 | 20240805 | 121200 | 1037555225 | 4595 | 4585 | 4595 | 4585 | 348 |
| 410 | 20240805 | 121100 | 1035958165 | 4595 | 4595 | 4595 | 4570 | 237 |
| 411 | 20240805 | 121000 | 1034869200 | 4595 | 4595 | 4595 | 4595 | 135 |
| 412 | 20240805 | 120900 | 1034248875 | 4585 | 4580 | 4585 | 4580 | 184 |
| 413 | 20240805 | 120800 | 1033405835 | 4565 | 4570 | 4570 | 4565 | 265 |
| 414 | 20240805 | 120700 | 1032195895 | 4565 | 4570 | 4570 | 4565 | 2971 |
| 415 | 20240805 | 120600 | 1018628495 | 4570 | 4575 | 4575 | 4570 | 250 |
| 416 | 20240805 | 120500 | 1017485450 | 4570 | 4570 | 4570 | 4570 | 0 |
| 417 | 20240805 | 120400 | 1017485450 | 4570 | 4570 | 4570 | 4570 | 1 |
| 418 | 20240805 | 120300 | 1017480880 | 4585 | 4585 | 4585 | 4585 | 0 |
| 419 | 20240805 | 120200 | 1017480880 | 4585 | 4585 | 4585 | 4585 | 66 |
| 420 | 20240805 | 120100 | 1017178270 | 4590 | 4590 | 4590 | 4590 | 160 |
| 421 | 20240805 | 120000 | 1016443870 | 4570 | 4570 | 4570 | 4570 | 257 |
| 422 | 20240805 | 115900 | 1015269380 | 4565 | 4565 | 4565 | 4565 | 0 |
| 423 | 20240805 | 115800 | 1015269380 | 4565 | 4565 | 4565 | 4565 | 138 |
| 424 | 20240805 | 115700 | 1014639410 | 4565 | 4565 | 4565 | 4565 | 11 |
| 425 | 20240805 | 115600 | 1014589195 | 4565 | 4565 | 4565 | 4565 | 10 |
| 426 | 20240805 | 115500 | 1014543545 | 4570 | 4575 | 4575 | 4560 | 678 |
| 427 | 20240805 | 115400 | 1011448385 | 4570 | 4575 | 4575 | 4570 | 346 |
| 428 | 20240805 | 115300 | 1009866935 | 4575 | 4575 | 4575 | 4575 | 102 |
| 429 | 20240805 | 115200 | 1009400285 | 4575 | 4575 | 4575 | 4575 | 205 |
| 430 | 20240805 | 115100 | 1008462410 | 4590 | 4590 | 4590 | 4575 | 23 |
| 431 | 20240805 | 115000 | 1008357005 | 4590 | 4580 | 4590 | 4575 | 1406 |
| 432 | 20240805 | 114900 | 1001919985 | 4585 | 4590 | 4590 | 4585 | 578 |
| 433 | 20240805 | 114800 | 999269825 | 4590 | 4590 | 4590 | 4590 | 0 |
| 434 | 20240805 | 114700 | 999269825 | 4590 | 4590 | 4590 | 4590 | 0 |
| 435 | 20240805 | 114600 | 999269825 | 4590 | 4595 | 4595 | 4585 | 253 |
| 436 | 20240805 | 114500 | 998108570 | 4590 | 4600 | 4600 | 4590 | 531 |
| 437 | 20240805 | 114400 | 995671270 | 4610 | 4605 | 4610 | 4590 | 10416 |
| 438 | 20240805 | 114300 | 947811175 | 4610 | 4610 | 4610 | 4610 | 100 |
| 439 | 20240805 | 114200 | 947350175 | 4620 | 4620 | 4620 | 4620 | 0 |
| 440 | 20240805 | 114100 | 947350175 | 4620 | 4610 | 4620 | 4600 | 3213 |
| 441 | 20240805 | 114000 | 932563200 | 4605 | 4605 | 4605 | 4605 | 405 |
| 442 | 20240805 | 113900 | 930698175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 443 | 20240805 | 113800 | 930698175 | 4600 | 4605 | 4605 | 4600 | 1611 |
| 444 | 20240805 | 113700 | 923286430 | 4605 | 4620 | 4620 | 4605 | 301 |
| 445 | 20240805 | 113600 | 921900310 | 4605 | 4615 | 4615 | 4605 | 465 |
| 446 | 20240805 | 113500 | 919756765 | 4615 | 4620 | 4620 | 4615 | 50 |
| 447 | 20240805 | 113400 | 919526005 | 4625 | 4625 | 4625 | 4625 | 0 |
| 448 | 20240805 | 113300 | 919526005 | 4625 | 4630 | 4630 | 4625 | 25 |
| 449 | 20240805 | 113200 | 919410275 | 4630 | 4635 | 4635 | 4630 | 9 |
| 450 | 20240805 | 113100 | 919368595 | 4635 | 4635 | 4635 | 4635 | 2 |
| 451 | 20240805 | 113000 | 919359325 | 4635 | 4635 | 4635 | 4635 | 5 |
| 452 | 20240805 | 112900 | 919336150 | 4635 | 4635 | 4635 | 4635 | 11 |
| 453 | 20240805 | 112800 | 919285165 | 4630 | 4605 | 4630 | 4600 | 1169 |
| 454 | 20240805 | 112700 | 913907235 | 4600 | 4600 | 4600 | 4600 | 1 |
| 455 | 20240805 | 112600 | 913902635 | 4600 | 4620 | 4620 | 4600 | 380 |
| 456 | 20240805 | 112500 | 912152555 | 4640 | 4640 | 4640 | 4640 | 0 |
| 457 | 20240805 | 112400 | 912152555 | 4640 | 4640 | 4640 | 4640 | 185 |
| 458 | 20240805 | 112300 | 911294155 | 4640 | 4615 | 4640 | 4615 | 1100 |
| 459 | 20240805 | 112200 | 906209590 | 4600 | 4600 | 4600 | 4600 | 1 |
| 460 | 20240805 | 112100 | 906204990 | 4615 | 4615 | 4615 | 4615 | 166 |
| 461 | 20240805 | 112000 | 905438900 | 4595 | 4600 | 4600 | 4595 | 117 |
| 462 | 20240805 | 111900 | 904900735 | 4615 | 4600 | 4615 | 4595 | 20102 |
| 463 | 20240805 | 111800 | 812449295 | 4600 | 4610 | 4610 | 4600 | 2106 |
| 464 | 20240805 | 111700 | 802761140 | 4615 | 4615 | 4615 | 4615 | 0 |
| 465 | 20240805 | 111600 | 802761140 | 4615 | 4615 | 4615 | 4615 | 0 |
| 466 | 20240805 | 111500 | 802761140 | 4615 | 4600 | 4620 | 4600 | 3745 |
| 467 | 20240805 | 111400 | 785528235 | 4605 | 4610 | 4620 | 4605 | 1103 |
| 468 | 20240805 | 111300 | 780446450 | 4610 | 4610 | 4610 | 4600 | 1201 |
| 469 | 20240805 | 111200 | 774915510 | 4610 | 4610 | 4610 | 4610 | 18 |
| 470 | 20240805 | 111100 | 774832530 | 4610 | 4610 | 4610 | 4610 | 2 |
| 471 | 20240805 | 111000 | 774823310 | 4620 | 4620 | 4620 | 4620 | 0 |
| 472 | 20240805 | 110900 | 774823310 | 4620 | 4605 | 4620 | 4605 | 2489 |
| 473 | 20240805 | 110800 | 763357235 | 4625 | 4625 | 4625 | 4625 | 33 |
| 474 | 20240805 | 110700 | 763204610 | 4625 | 4615 | 4630 | 4615 | 673 |
| 475 | 20240805 | 110600 | 760092210 | 4610 | 4610 | 4610 | 4610 | 281 |
| 476 | 20240805 | 110500 | 758796800 | 4610 | 4615 | 4615 | 4610 | 1954 |
| 477 | 20240805 | 110400 | 749788040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 478 | 20240805 | 110300 | 749788040 | 4615 | 4640 | 4640 | 4615 | 121 |
| 479 | 20240805 | 110200 | 749228915 | 4640 | 4640 | 4640 | 4640 | 2 |
| 480 | 20240805 | 110100 | 749219635 | 4640 | 4640 | 4640 | 4640 | 101 |
| 481 | 20240805 | 110000 | 748750995 | 4645 | 4645 | 4645 | 4645 | 171 |
| 482 | 20240805 | 105900 | 747956700 | 4630 | 4630 | 4645 | 4630 | 61 |
| 483 | 20240805 | 105800 | 747674255 | 4645 | 4645 | 4645 | 4645 | 140 |
| 484 | 20240805 | 105700 | 747023955 | 4620 | 4640 | 4645 | 4620 | 109 |
| 485 | 20240805 | 105600 | 746517685 | 4615 | 4615 | 4615 | 4615 | 0 |
| 486 | 20240805 | 105500 | 746517685 | 4615 | 4640 | 4640 | 4615 | 1540 |
| 487 | 20240805 | 105400 | 739407860 | 4620 | 4620 | 4620 | 4620 | 99 |
| 488 | 20240805 | 105300 | 738950480 | 4620 | 4620 | 4620 | 4620 | 11 |
| 489 | 20240805 | 105200 | 738899660 | 4620 | 4640 | 4640 | 4620 | 1264 |
| 490 | 20240805 | 105100 | 733056680 | 4640 | 4640 | 4640 | 4640 | 1 |
| 491 | 20240805 | 105000 | 733052040 | 4615 | 4620 | 4620 | 4615 | 270 |
| 492 | 20240805 | 104900 | 731805315 | 4640 | 4640 | 4640 | 4640 | 300 |
| 493 | 20240805 | 104800 | 730413315 | 4620 | 4625 | 4625 | 4620 | 100 |
| 494 | 20240805 | 104700 | 729951285 | 4640 | 4640 | 4640 | 4640 | 1 |
| 495 | 20240805 | 104600 | 729946645 | 4610 | 4635 | 4635 | 4610 | 1921 |
| 496 | 20240805 | 104500 | 721078815 | 4630 | 4630 | 4630 | 4630 | 0 |
| 497 | 20240805 | 104400 | 721078815 | 4630 | 4630 | 4630 | 4630 | 324 |
| 498 | 20240805 | 104300 | 719578695 | 4630 | 4610 | 4640 | 4610 | 240 |
| 499 | 20240805 | 104200 | 718471270 | 4645 | 4610 | 4645 | 4610 | 144 |
| 500 | 20240805 | 104100 | 717807395 | 4645 | 4655 | 4655 | 4610 | 1129 |
| 501 | 20240805 | 104000 | 712589545 | 4655 | 4615 | 4655 | 4605 | 15111 |
| 502 | 20240805 | 103900 | 642914120 | 4620 | 4620 | 4620 | 4620 | 24 |
| 503 | 20240805 | 103800 | 642803240 | 4615 | 4615 | 4615 | 4615 | 0 |
| 504 | 20240805 | 103700 | 642803240 | 4615 | 4620 | 4620 | 4610 | 154 |
| 505 | 20240805 | 103600 | 642092530 | 4615 | 4615 | 4615 | 4610 | 842 |
| 506 | 20240805 | 103500 | 638207965 | 4615 | 4620 | 4620 | 4615 | 5309 |
| 507 | 20240805 | 103400 | 613702395 | 4620 | 4620 | 4620 | 4620 | 8585 |
| 508 | 20240805 | 103300 | 574039695 | 4630 | 4630 | 4630 | 4625 | 1850 |
| 509 | 20240805 | 103200 | 565480965 | 4655 | 4655 | 4655 | 4655 | 115 |
| 510 | 20240805 | 103100 | 564945640 | 4625 | 4630 | 4630 | 4625 | 399 |
| 511 | 20240805 | 103000 | 563100180 | 4650 | 4630 | 4650 | 4630 | 254 |
| 512 | 20240805 | 102900 | 561922260 | 4630 | 4655 | 4655 | 4630 | 420 |
| 513 | 20240805 | 102800 | 559968585 | 4650 | 4620 | 4655 | 4620 | 32 |
| 514 | 20240805 | 102700 | 559820680 | 4660 | 4630 | 4660 | 4630 | 641 |
| 515 | 20240805 | 102600 | 556847900 | 4660 | 4660 | 4660 | 4660 | 173 |
| 516 | 20240805 | 102500 | 556041720 | 4635 | 4670 | 4670 | 4635 | 768 |
| 517 | 20240805 | 102400 | 552458450 | 4660 | 4615 | 4660 | 4615 | 6599 |
| 518 | 20240805 | 102300 | 521967625 | 4610 | 4615 | 4615 | 4610 | 1407 |
| 519 | 20240805 | 102200 | 515480840 | 4615 | 4615 | 4615 | 4615 | 649 |
| 520 | 20240805 | 102100 | 512485705 | 4615 | 4615 | 4615 | 4615 | 427 |
| 521 | 20240805 | 102000 | 510515100 | 4610 | 4610 | 4610 | 4610 | 88 |
| 522 | 20240805 | 101900 | 510109420 | 4615 | 4615 | 4615 | 4615 | 140 |
| 523 | 20240805 | 101800 | 509463320 | 4615 | 4610 | 4620 | 4610 | 6403 |
| 524 | 20240805 | 101700 | 479941270 | 4615 | 4620 | 4620 | 4615 | 2873 |
| 525 | 20240805 | 101600 | 466675375 | 4620 | 4630 | 4630 | 4620 | 727 |
| 526 | 20240805 | 101500 | 463316445 | 4635 | 4625 | 4635 | 4625 | 132 |
| 527 | 20240805 | 101400 | 462705765 | 4615 | 4615 | 4615 | 4615 | 93 |
| 528 | 20240805 | 101300 | 462276570 | 4615 | 4625 | 4625 | 4615 | 526 |
| 529 | 20240805 | 101200 | 459846785 | 4620 | 4620 | 4620 | 4620 | 3234 |
| 530 | 20240805 | 101100 | 444905705 | 4625 | 4625 | 4625 | 4625 | 0 |
| 531 | 20240805 | 101000 | 444905705 | 4625 | 4625 | 4625 | 4625 | 396 |
| 532 | 20240805 | 100900 | 443074205 | 4625 | 4625 | 4625 | 4620 | 963 |
| 533 | 20240805 | 100800 | 438624275 | 4625 | 4630 | 4630 | 4620 | 665 |
| 534 | 20240805 | 100700 | 435550390 | 4625 | 4630 | 4630 | 4625 | 389 |
| 535 | 20240805 | 100600 | 433751205 | 4640 | 4640 | 4640 | 4625 | 743 |
| 536 | 20240805 | 100500 | 430308465 | 4660 | 4660 | 4660 | 4660 | 0 |
| 537 | 20240805 | 100400 | 430308465 | 4660 | 4645 | 4660 | 4640 | 2306 |
| 538 | 20240805 | 100300 | 419607365 | 4645 | 4650 | 4650 | 4645 | 100 |
| 539 | 20240805 | 100200 | 419142815 | 4675 | 4675 | 4675 | 4675 | 21 |
| 540 | 20240805 | 100100 | 419044640 | 4675 | 4675 | 4675 | 4675 | 1 |
| 541 | 20240805 | 100000 | 419039965 | 4650 | 4680 | 4680 | 4650 | 601 |
| 542 | 20240805 | 095900 | 416245285 | 4680 | 4680 | 4680 | 4680 | 148 |
| 543 | 20240805 | 095800 | 415552645 | 4680 | 4650 | 4680 | 4645 | 2210 |
| 544 | 20240805 | 095700 | 405280895 | 4670 | 4655 | 4670 | 4650 | 3002 |
| 545 | 20240805 | 095600 | 391320490 | 4680 | 4680 | 4680 | 4680 | 55 |
| 546 | 20240805 | 095500 | 391063090 | 4680 | 4680 | 4680 | 4680 | 2 |
| 547 | 20240805 | 095400 | 391053730 | 4650 | 4660 | 4660 | 4650 | 150 |
| 548 | 20240805 | 095300 | 390355230 | 4655 | 4660 | 4660 | 4655 | 1105 |
| 549 | 20240805 | 095200 | 385211430 | 4660 | 4660 | 4660 | 4660 | 0 |
| 550 | 20240805 | 095100 | 385211430 | 4660 | 4660 | 4660 | 4660 | 1029 |
| 551 | 20240805 | 095000 | 380416290 | 4665 | 4670 | 4670 | 4665 | 1982 |
| 552 | 20240805 | 094900 | 371167735 | 4690 | 4670 | 4690 | 4670 | 434 |
| 553 | 20240805 | 094800 | 369138755 | 4695 | 4695 | 4695 | 4695 | 0 |
| 554 | 20240805 | 094700 | 369138755 | 4695 | 4695 | 4695 | 4665 | 566 |
| 555 | 20240805 | 094600 | 366494870 | 4675 | 4675 | 4690 | 4670 | 1004 |
| 556 | 20240805 | 094500 | 361804050 | 4695 | 4685 | 4695 | 4670 | 3204 |
| 557 | 20240805 | 094400 | 346816415 | 4685 | 4695 | 4695 | 4680 | 620 |
| 558 | 20240805 | 094300 | 343913840 | 4700 | 4700 | 4700 | 4700 | 506 |
| 559 | 20240805 | 094200 | 341535640 | 4700 | 4700 | 4700 | 4700 | 114 |
| 560 | 20240805 | 094100 | 340999840 | 4700 | 4700 | 4700 | 4700 | 0 |
| 561 | 20240805 | 094000 | 340999840 | 4700 | 4700 | 4700 | 4700 | 159 |
| 562 | 20240805 | 093900 | 340252540 | 4680 | 4690 | 4690 | 4680 | 1256 |
| 563 | 20240805 | 093800 | 334371130 | 4685 | 4700 | 4700 | 4685 | 40 |
| 564 | 20240805 | 093700 | 334183580 | 4700 | 4695 | 4700 | 4685 | 613 |
| 565 | 20240805 | 093600 | 331308460 | 4695 | 4695 | 4695 | 4695 | 0 |
| 566 | 20240805 | 093500 | 331308460 | 4695 | 4695 | 4695 | 4695 | 1 |
| 567 | 20240805 | 093400 | 331303765 | 4685 | 4695 | 4695 | 4685 | 1373 |
| 568 | 20240805 | 093300 | 324859040 | 4670 | 4670 | 4670 | 4670 | 0 |
| 569 | 20240805 | 093200 | 324859040 | 4670 | 4695 | 4695 | 4670 | 342 |
| 570 | 20240805 | 093100 | 323260850 | 4695 | 4695 | 4695 | 4670 | 1114 |
| 571 | 20240805 | 093000 | 318055645 | 4670 | 4690 | 4695 | 4670 | 2690 |
| 572 | 20240805 | 092900 | 305493165 | 4695 | 4690 | 4695 | 4690 | 350 |
| 573 | 20240805 | 092800 | 303850405 | 4695 | 4695 | 4695 | 4695 | 292 |
| 574 | 20240805 | 092700 | 302479465 | 4690 | 4670 | 4690 | 4670 | 8496 |
| 575 | 20240805 | 092600 | 262715670 | 4665 | 4670 | 4670 | 4665 | 1442 |
| 576 | 20240805 | 092500 | 255987045 | 4670 | 4670 | 4670 | 4670 | 0 |
| 577 | 20240805 | 092400 | 255987045 | 4670 | 4670 | 4670 | 4670 | 169 |
| 578 | 20240805 | 092300 | 255197815 | 4650 | 4670 | 4670 | 4650 | 1336 |
| 579 | 20240805 | 092200 | 248978695 | 4670 | 4665 | 4670 | 4645 | 1103 |
| 580 | 20240805 | 092100 | 243852520 | 4670 | 4660 | 4680 | 4650 | 1931 |
| 581 | 20240805 | 092000 | 234862905 | 4690 | 4690 | 4690 | 4690 | 24 |
| 582 | 20240805 | 091900 | 234750345 | 4690 | 4690 | 4690 | 4655 | 2005 |
| 583 | 20240805 | 091800 | 225400160 | 4675 | 4675 | 4675 | 4675 | 213 |
| 584 | 20240805 | 091700 | 224404385 | 4690 | 4690 | 4690 | 4690 | 0 |
| 585 | 20240805 | 091600 | 224404385 | 4690 | 4690 | 4690 | 4690 | 156 |
| 586 | 20240805 | 091500 | 223672745 | 4690 | 4660 | 4690 | 4645 | 5690 |
| 587 | 20240805 | 091400 | 197184900 | 4660 | 4670 | 4695 | 4660 | 1916 |
| 588 | 20240805 | 091300 | 188249000 | 4665 | 4695 | 4695 | 4660 | 385 |
| 589 | 20240805 | 091200 | 186447050 | 4695 | 4680 | 4695 | 4670 | 2394 |
| 590 | 20240805 | 091100 | 175249010 | 4680 | 4695 | 4695 | 4680 | 154 |
| 591 | 20240805 | 091000 | 174528245 | 4695 | 4680 | 4695 | 4640 | 4433 |
| 592 | 20240805 | 090900 | 153864405 | 4680 | 4685 | 4695 | 4680 | 1463 |
| 593 | 20240805 | 090800 | 147015795 | 4695 | 4685 | 4700 | 4685 | 2469 |
| 594 | 20240805 | 090700 | 135446175 | 4700 | 4680 | 4700 | 4680 | 1253 |
| 595 | 20240805 | 090600 | 129565015 | 4700 | 4730 | 4730 | 4680 | 4090 |
| 596 | 20240805 | 090500 | 110337865 | 4725 | 4730 | 4735 | 4725 | 3161 |
| 597 | 20240805 | 090400 | 95376365 | 4740 | 4755 | 4755 | 4730 | 8836 |
| 598 | 20240805 | 090300 | 53410350 | 4765 | 4800 | 4800 | 4755 | 1869 |
| 599 | 20240805 | 090200 | 44468335 | 4825 | 4825 | 4825 | 4825 | 132 |
| 600 | 20240805 | 090100 | 43831435 | 4830 | 4810 | 4830 | 4790 | 1007 |
| 601 | 20240805 | 090000 | 38996165 | 4835 | 4795 | 4870 | 4795 | 8124 |