30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 190000 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 5846 |
| 3 | 20240806 | 185900 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 4 | 20240806 | 185800 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 5 | 20240806 | 185700 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 6 | 20240806 | 185600 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 7 | 20240806 | 185500 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 8 | 20240806 | 185400 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 9 | 20240806 | 185300 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 10 | 20240806 | 185200 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 11 | 20240806 | 185100 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 12 | 20240806 | 185000 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 13 | 20240806 | 184900 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 14 | 20240806 | 184800 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 15 | 20240806 | 184700 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 16 | 20240806 | 184600 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 17 | 20240806 | 184500 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 18 | 20240806 | 184400 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 19 | 20240806 | 184300 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 20 | 20240806 | 184200 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 21 | 20240806 | 184100 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 22 | 20240806 | 184000 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 23 | 20240806 | 183900 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 24 | 20240806 | 183800 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 25 | 20240806 | 183700 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 26 | 20240806 | 183600 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 27 | 20240806 | 183500 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 28 | 20240806 | 183400 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 29 | 20240806 | 183300 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 30 | 20240806 | 183200 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 31 | 20240806 | 183100 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 32 | 20240806 | 183000 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 5846 |
| 33 | 20240806 | 182900 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 34 | 20240806 | 182800 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 35 | 20240806 | 182700 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 36 | 20240806 | 182600 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 37 | 20240806 | 182500 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 38 | 20240806 | 182400 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 39 | 20240806 | 182300 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 40 | 20240806 | 182200 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 41 | 20240806 | 182100 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 42 | 20240806 | 182000 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 43 | 20240806 | 181900 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 44 | 20240806 | 181800 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 45 | 20240806 | 181700 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 46 | 20240806 | 181600 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 47 | 20240806 | 181500 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 48 | 20240806 | 181400 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 49 | 20240806 | 181300 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 50 | 20240806 | 181200 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 51 | 20240806 | 181100 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 52 | 20240806 | 181000 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 53 | 20240806 | 180900 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 54 | 20240806 | 180800 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 55 | 20240806 | 180700 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 56 | 20240806 | 180600 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 57 | 20240806 | 180500 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 58 | 20240806 | 180400 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 59 | 20240806 | 180300 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 60 | 20240806 | 180200 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 61 | 20240806 | 180100 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 62 | 20240806 | 180000 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 5846 |
| 63 | 20240806 | 175900 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 64 | 20240806 | 175800 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 65 | 20240806 | 175700 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 66 | 20240806 | 175600 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 67 | 20240806 | 175500 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 68 | 20240806 | 175400 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 69 | 20240806 | 175300 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 70 | 20240806 | 175200 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 71 | 20240806 | 175100 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 72 | 20240806 | 175000 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 73 | 20240806 | 174900 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 74 | 20240806 | 174800 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 75 | 20240806 | 174700 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 76 | 20240806 | 174600 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 77 | 20240806 | 174500 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 78 | 20240806 | 174400 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 79 | 20240806 | 174300 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 80 | 20240806 | 174200 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 81 | 20240806 | 174100 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 82 | 20240806 | 174000 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 83 | 20240806 | 173900 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 84 | 20240806 | 173800 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 85 | 20240806 | 173700 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 86 | 20240806 | 173600 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 87 | 20240806 | 173500 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 88 | 20240806 | 173400 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 89 | 20240806 | 173300 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 90 | 20240806 | 173200 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 91 | 20240806 | 173100 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 92 | 20240806 | 173000 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 5846 |
| 93 | 20240806 | 172900 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 94 | 20240806 | 172800 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 95 | 20240806 | 172700 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 96 | 20240806 | 172600 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 97 | 20240806 | 172500 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 98 | 20240806 | 172400 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 99 | 20240806 | 172300 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 100 | 20240806 | 172200 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 101 | 20240806 | 172100 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 102 | 20240806 | 172000 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 103 | 20240806 | 171900 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 104 | 20240806 | 171800 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 105 | 20240806 | 171700 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 106 | 20240806 | 171600 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 107 | 20240806 | 171500 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 108 | 20240806 | 171400 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 109 | 20240806 | 171300 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 110 | 20240806 | 171200 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 111 | 20240806 | 171100 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 112 | 20240806 | 171000 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 113 | 20240806 | 170900 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 114 | 20240806 | 170800 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 115 | 20240806 | 170700 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 116 | 20240806 | 170600 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 117 | 20240806 | 170500 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 118 | 20240806 | 170400 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 119 | 20240806 | 170300 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 120 | 20240806 | 170200 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 121 | 20240806 | 170100 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 122 | 20240806 | 170000 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 5846 |
| 123 | 20240806 | 165900 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 124 | 20240806 | 165800 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 125 | 20240806 | 165700 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 126 | 20240806 | 165600 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 127 | 20240806 | 165500 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 128 | 20240806 | 165400 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 129 | 20240806 | 165300 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 130 | 20240806 | 165200 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 131 | 20240806 | 165100 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 132 | 20240806 | 165000 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 133 | 20240806 | 164900 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 134 | 20240806 | 164800 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 135 | 20240806 | 164700 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 136 | 20240806 | 164600 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 137 | 20240806 | 164500 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 138 | 20240806 | 164400 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 139 | 20240806 | 164300 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 140 | 20240806 | 164200 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 141 | 20240806 | 164100 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 142 | 20240806 | 164000 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 143 | 20240806 | 163900 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 144 | 20240806 | 163800 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 145 | 20240806 | 163700 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 146 | 20240806 | 163600 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 147 | 20240806 | 163500 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 148 | 20240806 | 163400 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 149 | 20240806 | 163300 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 150 | 20240806 | 163200 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 151 | 20240806 | 163100 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 152 | 20240806 | 163000 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 5846 |
| 153 | 20240806 | 162900 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 154 | 20240806 | 162800 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 155 | 20240806 | 162700 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 156 | 20240806 | 162600 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 157 | 20240806 | 162500 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 158 | 20240806 | 162400 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 159 | 20240806 | 162300 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 160 | 20240806 | 162200 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 161 | 20240806 | 162100 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 162 | 20240806 | 162000 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 163 | 20240806 | 161900 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 164 | 20240806 | 161800 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 165 | 20240806 | 161700 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 166 | 20240806 | 161600 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 167 | 20240806 | 161500 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 168 | 20240806 | 161400 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 169 | 20240806 | 161300 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 170 | 20240806 | 161200 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 171 | 20240806 | 161100 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 172 | 20240806 | 161000 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 173 | 20240806 | 160900 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 174 | 20240806 | 160800 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 175 | 20240806 | 160700 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 176 | 20240806 | 160600 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 177 | 20240806 | 160500 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 178 | 20240806 | 160400 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 179 | 20240806 | 160300 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 180 | 20240806 | 160200 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 181 | 20240806 | 160100 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 182 | 20240806 | 160000 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 5846 |
| 183 | 20240806 | 155900 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 184 | 20240806 | 155800 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 185 | 20240806 | 155700 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 186 | 20240806 | 155600 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 187 | 20240806 | 155500 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 188 | 20240806 | 155400 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 189 | 20240806 | 155300 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 190 | 20240806 | 155200 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 191 | 20240806 | 155100 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 192 | 20240806 | 155000 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 193 | 20240806 | 154900 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 194 | 20240806 | 154800 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 195 | 20240806 | 154700 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 196 | 20240806 | 154600 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 197 | 20240806 | 154500 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 198 | 20240806 | 154400 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 199 | 20240806 | 154300 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 200 | 20240806 | 154200 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 201 | 20240806 | 154100 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 202 | 20240806 | 154000 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 203 | 20240806 | 153900 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 204 | 20240806 | 153800 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 205 | 20240806 | 153700 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 206 | 20240806 | 153600 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 207 | 20240806 | 153500 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 208 | 20240806 | 153400 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 209 | 20240806 | 153300 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 210 | 20240806 | 153200 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 211 | 20240806 | 153100 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 212 | 20240806 | 153000 | 4247801010 | 4335 | 4335 | 4335 | 4335 | 11692 |
| 213 | 20240806 | 152900 | 4222458600 | 4350 | 4350 | 4350 | 4350 | 0 |
| 214 | 20240806 | 152800 | 4222458600 | 4350 | 4350 | 4350 | 4350 | 0 |
| 215 | 20240806 | 152700 | 4222458600 | 4350 | 4350 | 4350 | 4350 | 0 |
| 216 | 20240806 | 152600 | 4222458600 | 4350 | 4350 | 4350 | 4350 | 0 |
| 217 | 20240806 | 152500 | 4222458600 | 4350 | 4350 | 4350 | 4350 | 0 |
| 218 | 20240806 | 152400 | 4222458600 | 4350 | 4350 | 4350 | 4350 | 0 |
| 219 | 20240806 | 152300 | 4222458600 | 4350 | 4350 | 4350 | 4350 | 0 |
| 220 | 20240806 | 152200 | 4222458600 | 4350 | 4350 | 4350 | 4350 | 0 |
| 221 | 20240806 | 152100 | 4222458600 | 4350 | 4350 | 4350 | 4350 | 0 |
| 222 | 20240806 | 152000 | 4222458600 | 4350 | 4350 | 4350 | 4350 | 0 |
| 223 | 20240806 | 151900 | 4222458600 | 4350 | 4350 | 4350 | 4345 | 400 |
| 224 | 20240806 | 151800 | 4220719685 | 4355 | 4345 | 4355 | 4345 | 1076 |
| 225 | 20240806 | 151700 | 4216039110 | 4340 | 4360 | 4360 | 4340 | 3097 |
| 226 | 20240806 | 151600 | 4202559310 | 4360 | 4370 | 4380 | 4355 | 6044 |
| 227 | 20240806 | 151500 | 4176212425 | 4370 | 4375 | 4380 | 4370 | 1101 |
| 228 | 20240806 | 151400 | 4171397225 | 4375 | 4380 | 4380 | 4375 | 115 |
| 229 | 20240806 | 151300 | 4170894025 | 4380 | 4385 | 4385 | 4380 | 1167 |
| 230 | 20240806 | 151200 | 4165781960 | 4385 | 4390 | 4390 | 4385 | 105 |
| 231 | 20240806 | 151100 | 4165321510 | 4390 | 4385 | 4390 | 4380 | 497 |
| 232 | 20240806 | 151000 | 4163142425 | 4385 | 4385 | 4390 | 4380 | 1381 |
| 233 | 20240806 | 150900 | 4157088585 | 4385 | 4390 | 4390 | 4385 | 14 |
| 234 | 20240806 | 150800 | 4157027175 | 4390 | 4390 | 4390 | 4390 | 6 |
| 235 | 20240806 | 150700 | 4157000835 | 4375 | 4395 | 4395 | 4375 | 2030 |
| 236 | 20240806 | 150600 | 4148112990 | 4385 | 4385 | 4390 | 4385 | 296 |
| 237 | 20240806 | 150500 | 4146813890 | 4385 | 4390 | 4390 | 4385 | 139 |
| 238 | 20240806 | 150400 | 4146203780 | 4390 | 4390 | 4395 | 4390 | 7844 |
| 239 | 20240806 | 150300 | 4111768610 | 4395 | 4390 | 4395 | 4390 | 276 |
| 240 | 20240806 | 150200 | 4110556465 | 4400 | 4395 | 4400 | 4390 | 291 |
| 241 | 20240806 | 150100 | 4109278010 | 4395 | 4400 | 4400 | 4395 | 834 |
| 242 | 20240806 | 150000 | 4105612505 | 4400 | 4400 | 4400 | 4395 | 90 |
| 243 | 20240806 | 145900 | 4105216535 | 4400 | 4395 | 4400 | 4395 | 62 |
| 244 | 20240806 | 145800 | 4104944015 | 4395 | 4395 | 4395 | 4390 | 382 |
| 245 | 20240806 | 145700 | 4103265225 | 4395 | 4395 | 4395 | 4395 | 2 |
| 246 | 20240806 | 145600 | 4103256435 | 4385 | 4385 | 4385 | 4385 | 607 |
| 247 | 20240806 | 145500 | 4100594740 | 4390 | 4390 | 4390 | 4390 | 378 |
| 248 | 20240806 | 145400 | 4098935320 | 4385 | 4390 | 4390 | 4385 | 69 |
| 249 | 20240806 | 145300 | 4098632420 | 4385 | 4390 | 4390 | 4385 | 1222 |
| 250 | 20240806 | 145200 | 4093273670 | 4390 | 4395 | 4395 | 4390 | 276 |
| 251 | 20240806 | 145100 | 4092061610 | 4395 | 4395 | 4395 | 4385 | 253 |
| 252 | 20240806 | 145000 | 4090951780 | 4390 | 4385 | 4395 | 4380 | 533 |
| 253 | 20240806 | 144900 | 4088613470 | 4385 | 4380 | 4385 | 4380 | 675 |
| 254 | 20240806 | 144800 | 4085655435 | 4380 | 4375 | 4380 | 4375 | 103 |
| 255 | 20240806 | 144700 | 4085204420 | 4375 | 4380 | 4380 | 4375 | 250 |
| 256 | 20240806 | 144600 | 4084110170 | 4385 | 4385 | 4385 | 4385 | 0 |
| 257 | 20240806 | 144500 | 4084110170 | 4385 | 4390 | 4395 | 4385 | 3234 |
| 258 | 20240806 | 144400 | 4069926900 | 4390 | 4375 | 4390 | 4365 | 371 |
| 259 | 20240806 | 144300 | 4068299195 | 4365 | 4345 | 4365 | 4345 | 3420 |
| 260 | 20240806 | 144200 | 4053408420 | 4310 | 4360 | 4360 | 4310 | 4527 |
| 261 | 20240806 | 144100 | 4033724895 | 4360 | 4375 | 4375 | 4355 | 1247 |
| 262 | 20240806 | 144000 | 4028278190 | 4380 | 4385 | 4385 | 4375 | 1575 |
| 263 | 20240806 | 143900 | 4021380640 | 4385 | 4385 | 4385 | 4385 | 23 |
| 264 | 20240806 | 143800 | 4021279785 | 4390 | 4385 | 4390 | 4380 | 138 |
| 265 | 20240806 | 143700 | 4020674510 | 4385 | 4385 | 4385 | 4385 | 108 |
| 266 | 20240806 | 143600 | 4020200930 | 4385 | 4390 | 4390 | 4385 | 8 |
| 267 | 20240806 | 143500 | 4020165845 | 4385 | 4390 | 4390 | 4380 | 519 |
| 268 | 20240806 | 143400 | 4017891465 | 4395 | 4395 | 4395 | 4385 | 2262 |
| 269 | 20240806 | 143300 | 4007960575 | 4390 | 4390 | 4390 | 4390 | 1177 |
| 270 | 20240806 | 143200 | 4002793545 | 4390 | 4415 | 4415 | 4390 | 2559 |
| 271 | 20240806 | 143100 | 3991551925 | 4415 | 4415 | 4415 | 4400 | 2300 |
| 272 | 20240806 | 143000 | 3981414545 | 4415 | 4430 | 4430 | 4415 | 2804 |
| 273 | 20240806 | 142900 | 3969006180 | 4425 | 4440 | 4440 | 4425 | 822 |
| 274 | 20240806 | 142800 | 3965364095 | 4440 | 4440 | 4440 | 4440 | 3 |
| 275 | 20240806 | 142700 | 3965350775 | 4435 | 4440 | 4450 | 4435 | 3822 |
| 276 | 20240806 | 142600 | 3948374130 | 4445 | 4440 | 4445 | 4440 | 2769 |
| 277 | 20240806 | 142500 | 3936068155 | 4440 | 4430 | 4450 | 4430 | 13887 |
| 278 | 20240806 | 142400 | 3874350225 | 4430 | 4420 | 4430 | 4420 | 5293 |
| 279 | 20240806 | 142300 | 3850929355 | 4420 | 4425 | 4430 | 4415 | 6692 |
| 280 | 20240806 | 142200 | 3821348315 | 4425 | 4420 | 4425 | 4420 | 1824 |
| 281 | 20240806 | 142100 | 3813282635 | 4420 | 4425 | 4425 | 4420 | 2257 |
| 282 | 20240806 | 142000 | 3803306640 | 4425 | 4420 | 4425 | 4415 | 7007 |
| 283 | 20240806 | 141900 | 3772318090 | 4420 | 4410 | 4420 | 4410 | 4693 |
| 284 | 20240806 | 141800 | 3751606415 | 4410 | 4415 | 4415 | 4400 | 4327 |
| 285 | 20240806 | 141700 | 3732533380 | 4420 | 4420 | 4420 | 4420 | 171 |
| 286 | 20240806 | 141600 | 3731777560 | 4415 | 4410 | 4415 | 4410 | 684 |
| 287 | 20240806 | 141500 | 3728759060 | 4410 | 4410 | 4425 | 4400 | 4458 |
| 288 | 20240806 | 141400 | 3709115505 | 4410 | 4415 | 4420 | 4410 | 1010 |
| 289 | 20240806 | 141300 | 3704659025 | 4415 | 4425 | 4425 | 4415 | 2032 |
| 290 | 20240806 | 141200 | 3695678250 | 4425 | 4435 | 4435 | 4420 | 656 |
| 291 | 20240806 | 141100 | 3692772610 | 4420 | 4435 | 4435 | 4420 | 2166 |
| 292 | 20240806 | 141000 | 3683177550 | 4435 | 4425 | 4435 | 4425 | 4136 |
| 293 | 20240806 | 140900 | 3664851540 | 4430 | 4425 | 4430 | 4420 | 352 |
| 294 | 20240806 | 140800 | 3663295055 | 4425 | 4430 | 4430 | 4420 | 632 |
| 295 | 20240806 | 140700 | 3660498705 | 4430 | 4430 | 4430 | 4420 | 4348 |
| 296 | 20240806 | 140600 | 3641263580 | 4430 | 4420 | 4430 | 4410 | 3507 |
| 297 | 20240806 | 140500 | 3625743525 | 4425 | 4425 | 4425 | 4410 | 5633 |
| 298 | 20240806 | 140400 | 3600844085 | 4425 | 4420 | 4425 | 4415 | 1803 |
| 299 | 20240806 | 140300 | 3592873915 | 4420 | 4410 | 4420 | 4410 | 5372 |
| 300 | 20240806 | 140200 | 3569176595 | 4410 | 4410 | 4410 | 4405 | 1609 |
| 301 | 20240806 | 140100 | 3562081505 | 4410 | 4410 | 4410 | 4400 | 2767 |
| 302 | 20240806 | 140000 | 3549879285 | 4410 | 4385 | 4410 | 4385 | 5248 |
| 303 | 20240806 | 135900 | 3526781950 | 4400 | 4405 | 4405 | 4380 | 9873 |
| 304 | 20240806 | 135800 | 3483394965 | 4410 | 4410 | 4420 | 4410 | 1572 |
| 305 | 20240806 | 135700 | 3476462385 | 4410 | 4415 | 4415 | 4410 | 2022 |
| 306 | 20240806 | 135600 | 3467543750 | 4420 | 4430 | 4430 | 4420 | 1670 |
| 307 | 20240806 | 135500 | 3460160605 | 4435 | 4430 | 4435 | 4430 | 3012 |
| 308 | 20240806 | 135400 | 3446816365 | 4430 | 4415 | 4430 | 4415 | 1443 |
| 309 | 20240806 | 135300 | 3440439805 | 4415 | 4415 | 4415 | 4415 | 111 |
| 310 | 20240806 | 135200 | 3439949740 | 4415 | 4410 | 4415 | 4400 | 52 |
| 311 | 20240806 | 135100 | 3439720595 | 4410 | 4410 | 4410 | 4400 | 1541 |
| 312 | 20240806 | 135000 | 3432929010 | 4415 | 4415 | 4425 | 4410 | 5080 |
| 313 | 20240806 | 134900 | 3410480320 | 4410 | 4415 | 4415 | 4410 | 21 |
| 314 | 20240806 | 134800 | 3410387705 | 4400 | 4415 | 4415 | 4400 | 4384 |
| 315 | 20240806 | 134700 | 3391095360 | 4415 | 4415 | 4415 | 4415 | 266 |
| 316 | 20240806 | 134600 | 3389920970 | 4410 | 4415 | 4420 | 4410 | 1524 |
| 317 | 20240806 | 134500 | 3383194130 | 4420 | 4415 | 4420 | 4415 | 4298 |
| 318 | 20240806 | 134400 | 3364202495 | 4415 | 4410 | 4415 | 4410 | 1481 |
| 319 | 20240806 | 134300 | 3357668880 | 4415 | 4415 | 4415 | 4415 | 30 |
| 320 | 20240806 | 134200 | 3357536430 | 4415 | 4420 | 4420 | 4415 | 1835 |
| 321 | 20240806 | 134100 | 3349431235 | 4420 | 4420 | 4420 | 4415 | 107 |
| 322 | 20240806 | 134000 | 3348958300 | 4420 | 4420 | 4420 | 4405 | 1761 |
| 323 | 20240806 | 133900 | 3341175550 | 4420 | 4405 | 4420 | 4395 | 11895 |
| 324 | 20240806 | 133800 | 3288758975 | 4400 | 4410 | 4410 | 4400 | 1431 |
| 325 | 20240806 | 133700 | 3282448715 | 4415 | 4415 | 4415 | 4410 | 250 |
| 326 | 20240806 | 133600 | 3281345200 | 4415 | 4420 | 4420 | 4415 | 97 |
| 327 | 20240806 | 133500 | 3280916475 | 4420 | 4400 | 4425 | 4400 | 4026 |
| 328 | 20240806 | 133400 | 3263133370 | 4405 | 4410 | 4410 | 4390 | 9753 |
| 329 | 20240806 | 133300 | 3220175365 | 4415 | 4415 | 4415 | 4415 | 761 |
| 330 | 20240806 | 133200 | 3216815550 | 4420 | 4425 | 4425 | 4415 | 3465 |
| 331 | 20240806 | 133100 | 3201509330 | 4420 | 4425 | 4425 | 4415 | 4008 |
| 332 | 20240806 | 133000 | 3183794715 | 4425 | 4425 | 4450 | 4425 | 6442 |
| 333 | 20240806 | 132900 | 3155198475 | 4425 | 4440 | 4440 | 4420 | 2452 |
| 334 | 20240806 | 132800 | 3144340830 | 4440 | 4450 | 4450 | 4440 | 3583 |
| 335 | 20240806 | 132700 | 3128405990 | 4450 | 4450 | 4450 | 4440 | 2466 |
| 336 | 20240806 | 132600 | 3117433405 | 4450 | 4450 | 4450 | 4440 | 1719 |
| 337 | 20240806 | 132500 | 3109786715 | 4445 | 4445 | 4450 | 4440 | 4650 |
| 338 | 20240806 | 132400 | 3089115850 | 4445 | 4440 | 4445 | 4435 | 2389 |
| 339 | 20240806 | 132300 | 3078497595 | 4440 | 4440 | 4440 | 4430 | 2241 |
| 340 | 20240806 | 132200 | 3068547755 | 4440 | 4435 | 4440 | 4430 | 3259 |
| 341 | 20240806 | 132100 | 3054086465 | 4435 | 4415 | 4435 | 4410 | 10899 |
| 342 | 20240806 | 132000 | 3005913625 | 4415 | 4415 | 4415 | 4410 | 3463 |
| 343 | 20240806 | 131900 | 2990624485 | 4415 | 4415 | 4415 | 4415 | 97 |
| 344 | 20240806 | 131800 | 2990196230 | 4410 | 4415 | 4415 | 4410 | 171 |
| 345 | 20240806 | 131700 | 2989441965 | 4410 | 4405 | 4410 | 4405 | 1162 |
| 346 | 20240806 | 131600 | 2984323215 | 4405 | 4405 | 4405 | 4405 | 195 |
| 347 | 20240806 | 131500 | 2983464240 | 4405 | 4405 | 4415 | 4405 | 2724 |
| 348 | 20240806 | 131400 | 2971452310 | 4405 | 4405 | 4405 | 4400 | 734 |
| 349 | 20240806 | 131300 | 2968222260 | 4405 | 4405 | 4405 | 4405 | 923 |
| 350 | 20240806 | 131200 | 2964156445 | 4405 | 4400 | 4405 | 4390 | 1184 |
| 351 | 20240806 | 131100 | 2958955275 | 4400 | 4405 | 4405 | 4400 | 47 |
| 352 | 20240806 | 131000 | 2958748470 | 4405 | 4405 | 4415 | 4350 | 15053 |
| 353 | 20240806 | 130900 | 2892641200 | 4405 | 4405 | 4410 | 4405 | 1087 |
| 354 | 20240806 | 130800 | 2887852495 | 4410 | 4410 | 4410 | 4405 | 947 |
| 355 | 20240806 | 130700 | 2883680690 | 4410 | 4410 | 4410 | 4410 | 234 |
| 356 | 20240806 | 130600 | 2882648750 | 4415 | 4410 | 4415 | 4410 | 61 |
| 357 | 20240806 | 130500 | 2882379735 | 4415 | 4405 | 4415 | 4405 | 3901 |
| 358 | 20240806 | 130400 | 2865175190 | 4395 | 4400 | 4400 | 4390 | 553 |
| 359 | 20240806 | 130300 | 2862744810 | 4395 | 4415 | 4415 | 4395 | 1785 |
| 360 | 20240806 | 130200 | 2854879125 | 4415 | 4415 | 4415 | 4415 | 165 |
| 361 | 20240806 | 130100 | 2854150650 | 4420 | 4420 | 4420 | 4415 | 131 |
| 362 | 20240806 | 130000 | 2853571680 | 4420 | 4415 | 4420 | 4415 | 2223 |
| 363 | 20240806 | 125900 | 2843754675 | 4410 | 4410 | 4415 | 4410 | 375 |
| 364 | 20240806 | 125800 | 2842100095 | 4410 | 4410 | 4415 | 4410 | 296 |
| 365 | 20240806 | 125700 | 2840794430 | 4415 | 4405 | 4415 | 4405 | 2123 |
| 366 | 20240806 | 125600 | 2831428190 | 4400 | 4400 | 4405 | 4400 | 757 |
| 367 | 20240806 | 125500 | 2828096540 | 4400 | 4405 | 4410 | 4400 | 2581 |
| 368 | 20240806 | 125400 | 2816714885 | 4400 | 4400 | 4400 | 4400 | 1 |
| 369 | 20240806 | 125300 | 2816710485 | 4405 | 4410 | 4410 | 4385 | 6698 |
| 370 | 20240806 | 125200 | 2787276665 | 4410 | 4410 | 4410 | 4405 | 238 |
| 371 | 20240806 | 125100 | 2786228260 | 4405 | 4410 | 4415 | 4405 | 364 |
| 372 | 20240806 | 125000 | 2784622600 | 4415 | 4415 | 4420 | 4410 | 4319 |
| 373 | 20240806 | 124900 | 2765551850 | 4415 | 4415 | 4415 | 4415 | 823 |
| 374 | 20240806 | 124800 | 2761918305 | 4415 | 4415 | 4415 | 4405 | 2499 |
| 375 | 20240806 | 124700 | 2750891160 | 4420 | 4400 | 4420 | 4400 | 13456 |
| 376 | 20240806 | 124600 | 2691610775 | 4400 | 4400 | 4400 | 4385 | 6400 |
| 377 | 20240806 | 124500 | 2663495600 | 4400 | 4395 | 4400 | 4395 | 4252 |
| 378 | 20240806 | 124400 | 2644790360 | 4395 | 4395 | 4395 | 4390 | 1643 |
| 379 | 20240806 | 124300 | 2637569440 | 4395 | 4395 | 4400 | 4395 | 1869 |
| 380 | 20240806 | 124200 | 2629353840 | 4395 | 4390 | 4400 | 4390 | 10453 |
| 381 | 20240806 | 124100 | 2583449030 | 4390 | 4375 | 4390 | 4370 | 1924 |
| 382 | 20240806 | 124000 | 2575014045 | 4375 | 4385 | 4390 | 4375 | 3342 |
| 383 | 20240806 | 123900 | 2560355885 | 4385 | 4390 | 4390 | 4380 | 461 |
| 384 | 20240806 | 123800 | 2558336250 | 4385 | 4385 | 4385 | 4385 | 1748 |
| 385 | 20240806 | 123700 | 2550671270 | 4385 | 4380 | 4385 | 4380 | 2 |
| 386 | 20240806 | 123600 | 2550662505 | 4380 | 4385 | 4385 | 4380 | 88 |
| 387 | 20240806 | 123500 | 2550276630 | 4380 | 4380 | 4385 | 4380 | 3765 |
| 388 | 20240806 | 123400 | 2533774650 | 4380 | 4375 | 4380 | 4375 | 202 |
| 389 | 20240806 | 123300 | 2532890410 | 4375 | 4375 | 4375 | 4375 | 1292 |
| 390 | 20240806 | 123200 | 2527237910 | 4370 | 4370 | 4370 | 4370 | 0 |
| 391 | 20240806 | 123100 | 2527237910 | 4370 | 4370 | 4370 | 4370 | 202 |
| 392 | 20240806 | 123000 | 2526355170 | 4370 | 4365 | 4375 | 4360 | 4378 |
| 393 | 20240806 | 122900 | 2507221065 | 4365 | 4360 | 4365 | 4360 | 576 |
| 394 | 20240806 | 122800 | 2504709220 | 4360 | 4360 | 4360 | 4360 | 50 |
| 395 | 20240806 | 122700 | 2504491220 | 4355 | 4365 | 4365 | 4355 | 782 |
| 396 | 20240806 | 122600 | 2501081915 | 4365 | 4375 | 4375 | 4365 | 1101 |
| 397 | 20240806 | 122500 | 2496271585 | 4380 | 4375 | 4385 | 4375 | 2869 |
| 398 | 20240806 | 122400 | 2483702370 | 4375 | 4365 | 4375 | 4365 | 817 |
| 399 | 20240806 | 122300 | 2480132575 | 4360 | 4370 | 4370 | 4360 | 1922 |
| 400 | 20240806 | 122200 | 2471738990 | 4365 | 4365 | 4365 | 4365 | 394 |
| 401 | 20240806 | 122100 | 2470019180 | 4355 | 4365 | 4370 | 4355 | 2432 |
| 402 | 20240806 | 122000 | 2459420560 | 4370 | 4375 | 4385 | 4370 | 3398 |
| 403 | 20240806 | 121900 | 2444539880 | 4375 | 4360 | 4375 | 4360 | 1200 |
| 404 | 20240806 | 121800 | 2439295480 | 4360 | 4355 | 4360 | 4355 | 299 |
| 405 | 20240806 | 121700 | 2437992495 | 4360 | 4375 | 4375 | 4360 | 1450 |
| 406 | 20240806 | 121600 | 2431669130 | 4380 | 4385 | 4385 | 4380 | 484 |
| 407 | 20240806 | 121500 | 2429547195 | 4385 | 4370 | 4385 | 4370 | 3109 |
| 408 | 20240806 | 121400 | 2415929385 | 4360 | 4355 | 4360 | 4355 | 186 |
| 409 | 20240806 | 121300 | 2415118885 | 4360 | 4370 | 4370 | 4360 | 520 |
| 410 | 20240806 | 121200 | 2412850365 | 4365 | 4380 | 4380 | 4365 | 594 |
| 411 | 20240806 | 121100 | 2410252660 | 4380 | 4390 | 4390 | 4380 | 762 |
| 412 | 20240806 | 121000 | 2406914265 | 4395 | 4400 | 4400 | 4385 | 4668 |
| 413 | 20240806 | 120900 | 2386391925 | 4400 | 4385 | 4405 | 4385 | 3712 |
| 414 | 20240806 | 120800 | 2370070970 | 4385 | 4395 | 4400 | 4375 | 3363 |
| 415 | 20240806 | 120700 | 2355303205 | 4395 | 4395 | 4395 | 4380 | 1505 |
| 416 | 20240806 | 120600 | 2348693760 | 4395 | 4390 | 4395 | 4385 | 2795 |
| 417 | 20240806 | 120500 | 2336421335 | 4390 | 4375 | 4390 | 4375 | 3755 |
| 418 | 20240806 | 120400 | 2319972695 | 4375 | 4370 | 4375 | 4370 | 2166 |
| 419 | 20240806 | 120300 | 2310506905 | 4370 | 4370 | 4370 | 4365 | 2380 |
| 420 | 20240806 | 120200 | 2300107760 | 4370 | 4370 | 4370 | 4365 | 3084 |
| 421 | 20240806 | 120100 | 2286630815 | 4370 | 4350 | 4370 | 4350 | 939 |
| 422 | 20240806 | 120000 | 2282535615 | 4345 | 4350 | 4350 | 4335 | 6589 |
| 423 | 20240806 | 115900 | 2253931085 | 4340 | 4350 | 4350 | 4340 | 1386 |
| 424 | 20240806 | 115800 | 2247913630 | 4355 | 4370 | 4375 | 4355 | 1287 |
| 425 | 20240806 | 115700 | 2242305305 | 4365 | 4370 | 4375 | 4360 | 614 |
| 426 | 20240806 | 115600 | 2239626275 | 4370 | 4375 | 4375 | 4370 | 433 |
| 427 | 20240806 | 115500 | 2237732325 | 4375 | 4360 | 4380 | 4355 | 3249 |
| 428 | 20240806 | 115400 | 2223545240 | 4355 | 4370 | 4370 | 4355 | 455 |
| 429 | 20240806 | 115300 | 2221558845 | 4370 | 4365 | 4380 | 4365 | 427 |
| 430 | 20240806 | 115200 | 2219694480 | 4370 | 4385 | 4400 | 4370 | 4123 |
| 431 | 20240806 | 115100 | 2201606390 | 4385 | 4390 | 4390 | 4385 | 118 |
| 432 | 20240806 | 115000 | 2201088945 | 4380 | 4360 | 4395 | 4360 | 5940 |
| 433 | 20240806 | 114900 | 2175125855 | 4355 | 4360 | 4365 | 4355 | 1793 |
| 434 | 20240806 | 114800 | 2167308525 | 4360 | 4365 | 4365 | 4360 | 1137 |
| 435 | 20240806 | 114700 | 2162349205 | 4350 | 4375 | 4380 | 4350 | 2400 |
| 436 | 20240806 | 114600 | 2151881480 | 4380 | 4410 | 4410 | 4370 | 5661 |
| 437 | 20240806 | 114500 | 2127011335 | 4415 | 4395 | 4420 | 4395 | 17428 |
| 438 | 20240806 | 114400 | 2050307640 | 4375 | 4375 | 4375 | 4375 | 0 |
| 439 | 20240806 | 114300 | 2050307640 | 4375 | 4365 | 4375 | 4365 | 7904 |
| 440 | 20240806 | 114200 | 2015762360 | 4365 | 4360 | 4365 | 4360 | 564 |
| 441 | 20240806 | 114100 | 2013302770 | 4360 | 4365 | 4370 | 4350 | 4231 |
| 442 | 20240806 | 114000 | 1994847225 | 4365 | 4345 | 4365 | 4345 | 5285 |
| 443 | 20240806 | 113900 | 1971849665 | 4340 | 4345 | 4345 | 4335 | 2413 |
| 444 | 20240806 | 113800 | 1961378945 | 4345 | 4325 | 4345 | 4325 | 4323 |
| 445 | 20240806 | 113700 | 1942649045 | 4330 | 4325 | 4330 | 4320 | 1790 |
| 446 | 20240806 | 113600 | 1934907025 | 4320 | 4320 | 4320 | 4320 | 1000 |
| 447 | 20240806 | 113500 | 1930587025 | 4325 | 4300 | 4330 | 4300 | 2275 |
| 448 | 20240806 | 113400 | 1920774415 | 4300 | 4300 | 4300 | 4290 | 12 |
| 449 | 20240806 | 113300 | 1920722915 | 4295 | 4310 | 4310 | 4295 | 1243 |
| 450 | 20240806 | 113200 | 1915373670 | 4310 | 4320 | 4320 | 4310 | 498 |
| 451 | 20240806 | 113100 | 1913224505 | 4320 | 4320 | 4320 | 4310 | 37 |
| 452 | 20240806 | 113000 | 1913064675 | 4320 | 4300 | 4320 | 4300 | 8082 |
| 453 | 20240806 | 112900 | 1878277925 | 4300 | 4290 | 4300 | 4280 | 4661 |
| 454 | 20240806 | 112800 | 1858252150 | 4290 | 4290 | 4290 | 4275 | 2855 |
| 455 | 20240806 | 112700 | 1846013565 | 4290 | 4285 | 4290 | 4270 | 2110 |
| 456 | 20240806 | 112600 | 1836967345 | 4285 | 4255 | 4285 | 4255 | 11752 |
| 457 | 20240806 | 112500 | 1786894215 | 4255 | 4250 | 4255 | 4250 | 4161 |
| 458 | 20240806 | 112400 | 1769193525 | 4250 | 4250 | 4250 | 4240 | 2562 |
| 459 | 20240806 | 112300 | 1758308125 | 4250 | 4250 | 4250 | 4240 | 2052 |
| 460 | 20240806 | 112200 | 1749592545 | 4250 | 4245 | 4250 | 4240 | 2223 |
| 461 | 20240806 | 112100 | 1740145520 | 4250 | 4250 | 4250 | 4250 | 427 |
| 462 | 20240806 | 112000 | 1738330770 | 4250 | 4250 | 4250 | 4245 | 4874 |
| 463 | 20240806 | 111900 | 1717616275 | 4250 | 4250 | 4250 | 4250 | 2 |
| 464 | 20240806 | 111800 | 1717607775 | 4250 | 4250 | 4250 | 4250 | 79 |
| 465 | 20240806 | 111700 | 1717272025 | 4250 | 4235 | 4250 | 4235 | 636 |
| 466 | 20240806 | 111600 | 1714575025 | 4235 | 4235 | 4235 | 4235 | 456 |
| 467 | 20240806 | 111500 | 1712643865 | 4225 | 4235 | 4250 | 4225 | 6057 |
| 468 | 20240806 | 111400 | 1686971615 | 4235 | 4235 | 4235 | 4235 | 1 |
| 469 | 20240806 | 111300 | 1686967380 | 4220 | 4225 | 4225 | 4215 | 3502 |
| 470 | 20240806 | 111200 | 1672196800 | 4230 | 4235 | 4235 | 4230 | 588 |
| 471 | 20240806 | 111100 | 1669709180 | 4240 | 4240 | 4240 | 4240 | 499 |
| 472 | 20240806 | 111000 | 1667593420 | 4240 | 4240 | 4250 | 4240 | 6443 |
| 473 | 20240806 | 110900 | 1640223515 | 4240 | 4240 | 4240 | 4240 | 2 |
| 474 | 20240806 | 110800 | 1640215035 | 4220 | 4240 | 4240 | 4220 | 1625 |
| 475 | 20240806 | 110700 | 1633337155 | 4245 | 4245 | 4245 | 4245 | 395 |
| 476 | 20240806 | 110600 | 1631660380 | 4240 | 4245 | 4245 | 4240 | 54 |
| 477 | 20240806 | 110500 | 1631431400 | 4240 | 4245 | 4245 | 4240 | 2974 |
| 478 | 20240806 | 110400 | 1618808770 | 4245 | 4245 | 4245 | 4245 | 500 |
| 479 | 20240806 | 110300 | 1616686270 | 4245 | 4245 | 4245 | 4245 | 1209 |
| 480 | 20240806 | 110200 | 1611554065 | 4245 | 4240 | 4245 | 4235 | 1949 |
| 481 | 20240806 | 110100 | 1603284610 | 4240 | 4240 | 4240 | 4240 | 10 |
| 482 | 20240806 | 110000 | 1603242210 | 4240 | 4240 | 4245 | 4240 | 2794 |
| 483 | 20240806 | 105900 | 1591385515 | 4235 | 4235 | 4235 | 4235 | 3 |
| 484 | 20240806 | 105800 | 1591372810 | 4245 | 4245 | 4245 | 4245 | 91 |
| 485 | 20240806 | 105700 | 1590986515 | 4235 | 4230 | 4235 | 4230 | 1264 |
| 486 | 20240806 | 105600 | 1585634975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 487 | 20240806 | 105500 | 1585634975 | 4235 | 4220 | 4235 | 4220 | 2541 |
| 488 | 20240806 | 105400 | 1574901145 | 4200 | 4230 | 4230 | 4200 | 7595 |
| 489 | 20240806 | 105300 | 1542931910 | 4230 | 4230 | 4235 | 4225 | 336 |
| 490 | 20240806 | 105200 | 1541510745 | 4235 | 4245 | 4245 | 4230 | 145 |
| 491 | 20240806 | 105100 | 1540896725 | 4245 | 4245 | 4245 | 4240 | 1216 |
| 492 | 20240806 | 105000 | 1535739780 | 4245 | 4240 | 4245 | 4230 | 6133 |
| 493 | 20240806 | 104900 | 1509722090 | 4240 | 4245 | 4245 | 4225 | 2551 |
| 494 | 20240806 | 104800 | 1498913730 | 4250 | 4210 | 4250 | 4210 | 13440 |
| 495 | 20240806 | 104700 | 1442049055 | 4215 | 4205 | 4215 | 4195 | 2019 |
| 496 | 20240806 | 104600 | 1433553790 | 4205 | 4210 | 4215 | 4195 | 1137 |
| 497 | 20240806 | 104500 | 1428775235 | 4210 | 4185 | 4215 | 4185 | 4009 |
| 498 | 20240806 | 104400 | 1411933705 | 4185 | 4180 | 4185 | 4175 | 2381 |
| 499 | 20240806 | 104300 | 1401979940 | 4180 | 4200 | 4205 | 4180 | 10602 |
| 500 | 20240806 | 104200 | 1357617625 | 4200 | 4180 | 4200 | 4180 | 1384 |
| 501 | 20240806 | 104100 | 1351815800 | 4180 | 4185 | 4185 | 4180 | 3091 |
| 502 | 20240806 | 104000 | 1338880465 | 4185 | 4190 | 4205 | 4185 | 2449 |
| 503 | 20240806 | 103900 | 1328599400 | 4185 | 4190 | 4190 | 4185 | 135 |
| 504 | 20240806 | 103800 | 1328033760 | 4195 | 4190 | 4195 | 4190 | 86 |
| 505 | 20240806 | 103700 | 1327673040 | 4190 | 4200 | 4200 | 4190 | 1860 |
| 506 | 20240806 | 103600 | 1319870080 | 4200 | 4205 | 4205 | 4200 | 243 |
| 507 | 20240806 | 103500 | 1318848340 | 4205 | 4200 | 4215 | 4200 | 3431 |
| 508 | 20240806 | 103400 | 1304412765 | 4195 | 4195 | 4195 | 4195 | 54 |
| 509 | 20240806 | 103300 | 1304186235 | 4200 | 4175 | 4200 | 4170 | 374 |
| 510 | 20240806 | 103200 | 1302622850 | 4165 | 4165 | 4165 | 4165 | 0 |
| 511 | 20240806 | 103100 | 1302622850 | 4165 | 4175 | 4175 | 4165 | 2735 |
| 512 | 20240806 | 103000 | 1291221030 | 4185 | 4190 | 4205 | 4185 | 6604 |
| 513 | 20240806 | 102900 | 1263500170 | 4190 | 4195 | 4195 | 4190 | 285 |
| 514 | 20240806 | 102800 | 1262305575 | 4195 | 4195 | 4195 | 4195 | 30 |
| 515 | 20240806 | 102700 | 1262179725 | 4200 | 4200 | 4200 | 4200 | 154 |
| 516 | 20240806 | 102600 | 1261532925 | 4200 | 4210 | 4210 | 4200 | 564 |
| 517 | 20240806 | 102500 | 1259158855 | 4220 | 4200 | 4220 | 4200 | 3578 |
| 518 | 20240806 | 102400 | 1244087660 | 4195 | 4190 | 4195 | 4190 | 260 |
| 519 | 20240806 | 102300 | 1242997010 | 4190 | 4175 | 4190 | 4175 | 105 |
| 520 | 20240806 | 102200 | 1242557135 | 4180 | 4170 | 4180 | 4170 | 2963 |
| 521 | 20240806 | 102100 | 1230179075 | 4155 | 4170 | 4170 | 4155 | 285 |
| 522 | 20240806 | 102000 | 1228991900 | 4170 | 4175 | 4180 | 4155 | 3410 |
| 523 | 20240806 | 101900 | 1214762115 | 4155 | 4175 | 4175 | 4155 | 1790 |
| 524 | 20240806 | 101800 | 1207312975 | 4160 | 4175 | 4180 | 4160 | 704 |
| 525 | 20240806 | 101700 | 1204380270 | 4180 | 4185 | 4185 | 4175 | 1894 |
| 526 | 20240806 | 101600 | 1196466775 | 4185 | 4190 | 4190 | 4185 | 116 |
| 527 | 20240806 | 101500 | 1195981215 | 4190 | 4205 | 4230 | 4190 | 8992 |
| 528 | 20240806 | 101400 | 1158127630 | 4210 | 4215 | 4225 | 4210 | 337 |
| 529 | 20240806 | 101300 | 1156708210 | 4200 | 4195 | 4200 | 4180 | 1776 |
| 530 | 20240806 | 101200 | 1149270810 | 4195 | 4200 | 4200 | 4190 | 494 |
| 531 | 20240806 | 101100 | 1147198765 | 4210 | 4230 | 4230 | 4205 | 1848 |
| 532 | 20240806 | 101000 | 1139407020 | 4230 | 4215 | 4230 | 4205 | 9051 |
| 533 | 20240806 | 100900 | 1101210950 | 4215 | 4210 | 4215 | 4200 | 2609 |
| 534 | 20240806 | 100800 | 1090227010 | 4210 | 4210 | 4210 | 4195 | 1420 |
| 535 | 20240806 | 100700 | 1084254655 | 4210 | 4205 | 4210 | 4195 | 3767 |
| 536 | 20240806 | 100600 | 1068426060 | 4195 | 4220 | 4225 | 4195 | 850 |
| 537 | 20240806 | 100500 | 1064847970 | 4205 | 4205 | 4225 | 4205 | 6988 |
| 538 | 20240806 | 100400 | 1035419425 | 4205 | 4175 | 4205 | 4165 | 11347 |
| 539 | 20240806 | 100300 | 987964325 | 4180 | 4190 | 4190 | 4180 | 452 |
| 540 | 20240806 | 100200 | 986071965 | 4195 | 4205 | 4205 | 4195 | 5900 |
| 541 | 20240806 | 100100 | 961292755 | 4205 | 4200 | 4205 | 4200 | 4863 |
| 542 | 20240806 | 100000 | 940863970 | 4200 | 4185 | 4200 | 4185 | 2378 |
| 543 | 20240806 | 095900 | 930890465 | 4170 | 4165 | 4170 | 4165 | 2322 |
| 544 | 20240806 | 095800 | 921214000 | 4165 | 4190 | 4190 | 4165 | 3419 |
| 545 | 20240806 | 095700 | 906934650 | 4195 | 4195 | 4195 | 4190 | 64 |
| 546 | 20240806 | 095600 | 906666480 | 4195 | 4185 | 4195 | 4185 | 1318 |
| 547 | 20240806 | 095500 | 901145295 | 4180 | 4175 | 4195 | 4175 | 2700 |
| 548 | 20240806 | 095400 | 889839510 | 4160 | 4165 | 4165 | 4160 | 2235 |
| 549 | 20240806 | 095300 | 880536260 | 4160 | 4160 | 4165 | 4160 | 313 |
| 550 | 20240806 | 095200 | 879234175 | 4170 | 4160 | 4175 | 4160 | 191 |
| 551 | 20240806 | 095100 | 878438645 | 4170 | 4165 | 4170 | 4160 | 1522 |
| 552 | 20240806 | 095000 | 872105590 | 4165 | 4160 | 4185 | 4155 | 5405 |
| 553 | 20240806 | 094900 | 849554755 | 4155 | 4155 | 4155 | 4155 | 4 |
| 554 | 20240806 | 094800 | 849538135 | 4160 | 4165 | 4180 | 4160 | 636 |
| 555 | 20240806 | 094700 | 846889645 | 4165 | 4180 | 4190 | 4145 | 11980 |
| 556 | 20240806 | 094600 | 796933765 | 4180 | 4145 | 4180 | 4145 | 3603 |
| 557 | 20240806 | 094500 | 781945780 | 4145 | 4145 | 4155 | 4140 | 12395 |
| 558 | 20240806 | 094400 | 730516620 | 4145 | 4120 | 4150 | 4120 | 9623 |
| 559 | 20240806 | 094300 | 690709360 | 4110 | 4130 | 4130 | 4110 | 1844 |
| 560 | 20240806 | 094200 | 683123910 | 4130 | 4120 | 4130 | 4120 | 2124 |
| 561 | 20240806 | 094100 | 674358510 | 4120 | 4125 | 4130 | 4110 | 824 |
| 562 | 20240806 | 094000 | 670963945 | 4125 | 4110 | 4130 | 4110 | 6679 |
| 563 | 20240806 | 093900 | 643442265 | 4105 | 4100 | 4105 | 4100 | 1176 |
| 564 | 20240806 | 093800 | 638615810 | 4100 | 4095 | 4115 | 4095 | 112 |
| 565 | 20240806 | 093700 | 638156645 | 4090 | 4110 | 4130 | 4090 | 2498 |
| 566 | 20240806 | 093600 | 627908225 | 4120 | 4130 | 4130 | 4120 | 1942 |
| 567 | 20240806 | 093500 | 619894505 | 4130 | 4115 | 4135 | 4115 | 2384 |
| 568 | 20240806 | 093400 | 610059125 | 4115 | 4115 | 4115 | 4110 | 568 |
| 569 | 20240806 | 093300 | 607722900 | 4115 | 4115 | 4115 | 4115 | 77 |
| 570 | 20240806 | 093200 | 607406045 | 4125 | 4130 | 4130 | 4120 | 301 |
| 571 | 20240806 | 093100 | 606164930 | 4130 | 4130 | 4130 | 4130 | 1282 |
| 572 | 20240806 | 093000 | 600870270 | 4130 | 4120 | 4130 | 4110 | 4414 |
| 573 | 20240806 | 092900 | 582675020 | 4120 | 4120 | 4130 | 4095 | 3486 |
| 574 | 20240806 | 092800 | 568358500 | 4120 | 4130 | 4130 | 4110 | 3294 |
| 575 | 20240806 | 092700 | 554792410 | 4130 | 4125 | 4130 | 4100 | 5460 |
| 576 | 20240806 | 092600 | 532302330 | 4125 | 4125 | 4130 | 4110 | 7545 |
| 577 | 20240806 | 092500 | 501200620 | 4125 | 4085 | 4125 | 4085 | 6126 |
| 578 | 20240806 | 092400 | 476072870 | 4090 | 4070 | 4090 | 4070 | 3005 |
| 579 | 20240806 | 092300 | 463826435 | 4080 | 4070 | 4080 | 4070 | 255 |
| 580 | 20240806 | 092200 | 462787920 | 4070 | 4055 | 4070 | 4050 | 2432 |
| 581 | 20240806 | 092100 | 452923225 | 4055 | 4060 | 4060 | 4050 | 262 |
| 582 | 20240806 | 092000 | 451862075 | 4065 | 4065 | 4090 | 4060 | 8255 |
| 583 | 20240806 | 091900 | 418235090 | 4070 | 4045 | 4070 | 4045 | 3692 |
| 584 | 20240806 | 091800 | 403266135 | 4050 | 4070 | 4075 | 4045 | 6368 |
| 585 | 20240806 | 091700 | 377431585 | 4070 | 4070 | 4075 | 4070 | 933 |
| 586 | 20240806 | 091600 | 373630835 | 4070 | 4045 | 4070 | 4045 | 665 |
| 587 | 20240806 | 091500 | 370935980 | 4055 | 4045 | 4065 | 4045 | 4715 |
| 588 | 20240806 | 091400 | 351839430 | 4040 | 4055 | 4055 | 4040 | 3647 |
| 589 | 20240806 | 091300 | 337100955 | 4055 | 4050 | 4065 | 4040 | 7342 |
| 590 | 20240806 | 091200 | 307404935 | 4065 | 4015 | 4065 | 4015 | 4534 |
| 591 | 20240806 | 091100 | 289099970 | 4015 | 4000 | 4020 | 3970 | 10740 |
| 592 | 20240806 | 091000 | 246114230 | 3995 | 3985 | 3995 | 3955 | 4592 |
| 593 | 20240806 | 090900 | 227878165 | 3965 | 3980 | 3980 | 3965 | 55 |
| 594 | 20240806 | 090800 | 227660045 | 3985 | 4005 | 4005 | 3960 | 4520 |
| 595 | 20240806 | 090700 | 209685150 | 4005 | 3985 | 4010 | 3980 | 2735 |
| 596 | 20240806 | 090600 | 198768085 | 4000 | 4060 | 4060 | 4000 | 8223 |
| 597 | 20240806 | 090500 | 165601585 | 4065 | 4080 | 4125 | 4065 | 7947 |
| 598 | 20240806 | 090400 | 133185520 | 4080 | 4065 | 4125 | 4055 | 3923 |
| 599 | 20240806 | 090300 | 117164755 | 4065 | 4080 | 4100 | 4065 | 3016 |
| 600 | 20240806 | 090200 | 104864605 | 4070 | 4050 | 4070 | 4040 | 8560 |
| 601 | 20240806 | 090100 | 70193195 | 4060 | 4090 | 4095 | 4015 | 3489 |
| 602 | 20240806 | 090000 | 56068085 | 4090 | 3980 | 4090 | 3980 | 14041 |