30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 190000 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 6727 |
| 3 | 20240809 | 185900 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 4 | 20240809 | 185800 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 5 | 20240809 | 185700 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 6 | 20240809 | 185600 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 7 | 20240809 | 185500 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 8 | 20240809 | 185400 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 9 | 20240809 | 185300 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 10 | 20240809 | 185200 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 11 | 20240809 | 185100 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 12 | 20240809 | 185000 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 13 | 20240809 | 184900 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 14 | 20240809 | 184800 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 15 | 20240809 | 184700 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 16 | 20240809 | 184600 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 17 | 20240809 | 184500 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 18 | 20240809 | 184400 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 19 | 20240809 | 184300 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 20 | 20240809 | 184200 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 21 | 20240809 | 184100 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 22 | 20240809 | 184000 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 23 | 20240809 | 183900 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 24 | 20240809 | 183800 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 25 | 20240809 | 183700 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 26 | 20240809 | 183600 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 27 | 20240809 | 183500 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 28 | 20240809 | 183400 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 29 | 20240809 | 183300 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 30 | 20240809 | 183200 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 31 | 20240809 | 183100 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 32 | 20240809 | 183000 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 6727 |
| 33 | 20240809 | 182900 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 34 | 20240809 | 182800 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 35 | 20240809 | 182700 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 36 | 20240809 | 182600 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 37 | 20240809 | 182500 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 38 | 20240809 | 182400 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 39 | 20240809 | 182300 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 40 | 20240809 | 182200 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 41 | 20240809 | 182100 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 42 | 20240809 | 182000 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 43 | 20240809 | 181900 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 44 | 20240809 | 181800 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 45 | 20240809 | 181700 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 46 | 20240809 | 181600 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 47 | 20240809 | 181500 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 48 | 20240809 | 181400 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 49 | 20240809 | 181300 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 50 | 20240809 | 181200 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 51 | 20240809 | 181100 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 52 | 20240809 | 181000 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 53 | 20240809 | 180900 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 54 | 20240809 | 180800 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 55 | 20240809 | 180700 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 56 | 20240809 | 180600 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 57 | 20240809 | 180500 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 58 | 20240809 | 180400 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 59 | 20240809 | 180300 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 60 | 20240809 | 180200 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 61 | 20240809 | 180100 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 62 | 20240809 | 180000 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 6727 |
| 63 | 20240809 | 175900 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 64 | 20240809 | 175800 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 65 | 20240809 | 175700 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 66 | 20240809 | 175600 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 67 | 20240809 | 175500 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 68 | 20240809 | 175400 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 69 | 20240809 | 175300 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 70 | 20240809 | 175200 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 71 | 20240809 | 175100 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 72 | 20240809 | 175000 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 73 | 20240809 | 174900 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 74 | 20240809 | 174800 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 75 | 20240809 | 174700 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 76 | 20240809 | 174600 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 77 | 20240809 | 174500 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 78 | 20240809 | 174400 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 79 | 20240809 | 174300 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 80 | 20240809 | 174200 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 81 | 20240809 | 174100 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 82 | 20240809 | 174000 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 83 | 20240809 | 173900 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 84 | 20240809 | 173800 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 85 | 20240809 | 173700 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 86 | 20240809 | 173600 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 87 | 20240809 | 173500 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 88 | 20240809 | 173400 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 89 | 20240809 | 173300 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 90 | 20240809 | 173200 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 91 | 20240809 | 173100 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 92 | 20240809 | 173000 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 6727 |
| 93 | 20240809 | 172900 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 94 | 20240809 | 172800 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 95 | 20240809 | 172700 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 96 | 20240809 | 172600 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 97 | 20240809 | 172500 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 98 | 20240809 | 172400 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 99 | 20240809 | 172300 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 100 | 20240809 | 172200 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 101 | 20240809 | 172100 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 102 | 20240809 | 172000 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 103 | 20240809 | 171900 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 104 | 20240809 | 171800 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 105 | 20240809 | 171700 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 106 | 20240809 | 171600 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 107 | 20240809 | 171500 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 108 | 20240809 | 171400 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 109 | 20240809 | 171300 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 110 | 20240809 | 171200 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 111 | 20240809 | 171100 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 112 | 20240809 | 171000 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 113 | 20240809 | 170900 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 114 | 20240809 | 170800 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 115 | 20240809 | 170700 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 116 | 20240809 | 170600 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 117 | 20240809 | 170500 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 118 | 20240809 | 170400 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 119 | 20240809 | 170300 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 120 | 20240809 | 170200 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 121 | 20240809 | 170100 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 122 | 20240809 | 170000 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 6727 |
| 123 | 20240809 | 165900 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 124 | 20240809 | 165800 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 125 | 20240809 | 165700 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 126 | 20240809 | 165600 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 127 | 20240809 | 165500 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 128 | 20240809 | 165400 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 129 | 20240809 | 165300 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 130 | 20240809 | 165200 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 131 | 20240809 | 165100 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 132 | 20240809 | 165000 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 133 | 20240809 | 164900 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 134 | 20240809 | 164800 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 135 | 20240809 | 164700 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 136 | 20240809 | 164600 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 137 | 20240809 | 164500 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 138 | 20240809 | 164400 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 139 | 20240809 | 164300 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 140 | 20240809 | 164200 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 141 | 20240809 | 164100 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 142 | 20240809 | 164000 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 143 | 20240809 | 163900 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 144 | 20240809 | 163800 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 145 | 20240809 | 163700 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 146 | 20240809 | 163600 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 147 | 20240809 | 163500 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 148 | 20240809 | 163400 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 149 | 20240809 | 163300 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 150 | 20240809 | 163200 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 151 | 20240809 | 163100 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 152 | 20240809 | 163000 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 6727 |
| 153 | 20240809 | 162900 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 154 | 20240809 | 162800 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 155 | 20240809 | 162700 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 156 | 20240809 | 162600 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 157 | 20240809 | 162500 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 158 | 20240809 | 162400 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 159 | 20240809 | 162300 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 160 | 20240809 | 162200 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 161 | 20240809 | 162100 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 162 | 20240809 | 162000 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 163 | 20240809 | 161900 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 164 | 20240809 | 161800 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 165 | 20240809 | 161700 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 166 | 20240809 | 161600 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 167 | 20240809 | 161500 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 168 | 20240809 | 161400 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 169 | 20240809 | 161300 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 170 | 20240809 | 161200 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 171 | 20240809 | 161100 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 172 | 20240809 | 161000 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 173 | 20240809 | 160900 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 174 | 20240809 | 160800 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 175 | 20240809 | 160700 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 176 | 20240809 | 160600 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 177 | 20240809 | 160500 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 178 | 20240809 | 160400 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 179 | 20240809 | 160300 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 180 | 20240809 | 160200 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 181 | 20240809 | 160100 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 182 | 20240809 | 160000 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 6727 |
| 183 | 20240809 | 155900 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 184 | 20240809 | 155800 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 185 | 20240809 | 155700 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 186 | 20240809 | 155600 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 187 | 20240809 | 155500 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 188 | 20240809 | 155400 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 189 | 20240809 | 155300 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 190 | 20240809 | 155200 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 191 | 20240809 | 155100 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 192 | 20240809 | 155000 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 193 | 20240809 | 154900 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 194 | 20240809 | 154800 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 195 | 20240809 | 154700 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 196 | 20240809 | 154600 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 197 | 20240809 | 154500 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 198 | 20240809 | 154400 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 199 | 20240809 | 154300 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 200 | 20240809 | 154200 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 201 | 20240809 | 154100 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 202 | 20240809 | 154000 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 203 | 20240809 | 153900 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 204 | 20240809 | 153800 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 205 | 20240809 | 153700 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 206 | 20240809 | 153600 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 207 | 20240809 | 153500 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 208 | 20240809 | 153400 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 209 | 20240809 | 153300 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 210 | 20240809 | 153200 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 211 | 20240809 | 153100 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 0 |
| 212 | 20240809 | 153000 | 3423963185 | 4845 | 4845 | 4845 | 4845 | 13454 |
| 213 | 20240809 | 152900 | 3391370870 | 4865 | 4865 | 4865 | 4865 | 0 |
| 214 | 20240809 | 152800 | 3391370870 | 4865 | 4865 | 4865 | 4865 | 0 |
| 215 | 20240809 | 152700 | 3391370870 | 4865 | 4865 | 4865 | 4865 | 0 |
| 216 | 20240809 | 152600 | 3391370870 | 4865 | 4865 | 4865 | 4865 | 0 |
| 217 | 20240809 | 152500 | 3391370870 | 4865 | 4865 | 4865 | 4865 | 0 |
| 218 | 20240809 | 152400 | 3391370870 | 4865 | 4865 | 4865 | 4865 | 0 |
| 219 | 20240809 | 152300 | 3391370870 | 4865 | 4865 | 4865 | 4865 | 0 |
| 220 | 20240809 | 152200 | 3391370870 | 4865 | 4865 | 4865 | 4865 | 0 |
| 221 | 20240809 | 152100 | 3391370870 | 4865 | 4865 | 4865 | 4865 | 0 |
| 222 | 20240809 | 152000 | 3391370870 | 4865 | 4865 | 4865 | 4865 | 0 |
| 223 | 20240809 | 151900 | 3391370870 | 4865 | 4860 | 4865 | 4860 | 694 |
| 224 | 20240809 | 151800 | 3387997275 | 4860 | 4870 | 4870 | 4860 | 1337 |
| 225 | 20240809 | 151700 | 3381491065 | 4875 | 4880 | 4885 | 4875 | 1704 |
| 226 | 20240809 | 151600 | 3373174740 | 4875 | 4885 | 4885 | 4875 | 949 |
| 227 | 20240809 | 151500 | 3368542870 | 4885 | 4885 | 4885 | 4885 | 150 |
| 228 | 20240809 | 151400 | 3367810120 | 4885 | 4885 | 4885 | 4885 | 101 |
| 229 | 20240809 | 151300 | 3367316735 | 4885 | 4880 | 4885 | 4880 | 190 |
| 230 | 20240809 | 151200 | 3366389530 | 4880 | 4880 | 4880 | 4880 | 0 |
| 231 | 20240809 | 151100 | 3366389530 | 4880 | 4875 | 4880 | 4865 | 2210 |
| 232 | 20240809 | 151000 | 3355633540 | 4870 | 4875 | 4875 | 4870 | 251 |
| 233 | 20240809 | 150900 | 3354410365 | 4885 | 4885 | 4885 | 4870 | 134 |
| 234 | 20240809 | 150800 | 3353755815 | 4885 | 4880 | 4885 | 4880 | 1100 |
| 235 | 20240809 | 150700 | 3348382950 | 4860 | 4880 | 4880 | 4860 | 3341 |
| 236 | 20240809 | 150600 | 3332126265 | 4885 | 4885 | 4885 | 4885 | 430 |
| 237 | 20240809 | 150500 | 3330025715 | 4890 | 4895 | 4895 | 4890 | 284 |
| 238 | 20240809 | 150400 | 3328635855 | 4895 | 4895 | 4895 | 4895 | 124 |
| 239 | 20240809 | 150300 | 3328028875 | 4900 | 4910 | 4910 | 4900 | 63 |
| 240 | 20240809 | 150200 | 3327720165 | 4900 | 4910 | 4910 | 4900 | 3150 |
| 241 | 20240809 | 150100 | 3312264345 | 4910 | 4910 | 4910 | 4910 | 50 |
| 242 | 20240809 | 150000 | 3312018845 | 4910 | 4915 | 4915 | 4910 | 1084 |
| 243 | 20240809 | 145900 | 3306691545 | 4910 | 4900 | 4910 | 4900 | 1357 |
| 244 | 20240809 | 145800 | 3300035535 | 4885 | 4900 | 4900 | 4885 | 1220 |
| 245 | 20240809 | 145700 | 3294068440 | 4895 | 4900 | 4905 | 4895 | 1563 |
| 246 | 20240809 | 145600 | 3286409050 | 4905 | 4905 | 4905 | 4905 | 645 |
| 247 | 20240809 | 145500 | 3283245325 | 4905 | 4905 | 4905 | 4905 | 1 |
| 248 | 20240809 | 145400 | 3283240420 | 4905 | 4905 | 4905 | 4905 | 2131 |
| 249 | 20240809 | 145300 | 3272787865 | 4905 | 4895 | 4905 | 4890 | 1258 |
| 250 | 20240809 | 145200 | 3266625110 | 4895 | 4895 | 4895 | 4895 | 1262 |
| 251 | 20240809 | 145100 | 3260447620 | 4895 | 4895 | 4895 | 4890 | 355 |
| 252 | 20240809 | 145000 | 3258709905 | 4900 | 4900 | 4905 | 4900 | 989 |
| 253 | 20240809 | 144900 | 3253863725 | 4900 | 4900 | 4900 | 4900 | 481 |
| 254 | 20240809 | 144800 | 3251506825 | 4905 | 4900 | 4905 | 4900 | 114 |
| 255 | 20240809 | 144700 | 3250948095 | 4900 | 4900 | 4900 | 4900 | 630 |
| 256 | 20240809 | 144600 | 3247861095 | 4900 | 4900 | 4900 | 4900 | 47 |
| 257 | 20240809 | 144500 | 3247630795 | 4900 | 4895 | 4900 | 4895 | 1790 |
| 258 | 20240809 | 144400 | 3238864805 | 4895 | 4890 | 4895 | 4890 | 218 |
| 259 | 20240809 | 144300 | 3237798535 | 4890 | 4890 | 4890 | 4890 | 52 |
| 260 | 20240809 | 144200 | 3237544255 | 4885 | 4890 | 4890 | 4885 | 3025 |
| 261 | 20240809 | 144100 | 3222767050 | 4885 | 4885 | 4885 | 4885 | 221 |
| 262 | 20240809 | 144000 | 3221687465 | 4900 | 4895 | 4900 | 4895 | 1010 |
| 263 | 20240809 | 143900 | 3216743355 | 4885 | 4895 | 4895 | 4885 | 600 |
| 264 | 20240809 | 143800 | 3213810400 | 4895 | 4910 | 4910 | 4895 | 1018 |
| 265 | 20240809 | 143700 | 3208819635 | 4910 | 4910 | 4915 | 4910 | 1993 |
| 266 | 20240809 | 143600 | 3199033905 | 4910 | 4920 | 4920 | 4910 | 213 |
| 267 | 20240809 | 143500 | 3197986095 | 4920 | 4915 | 4920 | 4915 | 2126 |
| 268 | 20240809 | 143400 | 3187536790 | 4905 | 4905 | 4905 | 4905 | 1466 |
| 269 | 20240809 | 143300 | 3180346060 | 4905 | 4905 | 4905 | 4905 | 402 |
| 270 | 20240809 | 143200 | 3178374250 | 4900 | 4915 | 4915 | 4900 | 1105 |
| 271 | 20240809 | 143100 | 3172957760 | 4915 | 4920 | 4920 | 4910 | 1923 |
| 272 | 20240809 | 143000 | 3163512845 | 4920 | 4920 | 4920 | 4915 | 1749 |
| 273 | 20240809 | 142900 | 3154907770 | 4925 | 4920 | 4925 | 4915 | 407 |
| 274 | 20240809 | 142800 | 3152904230 | 4925 | 4925 | 4925 | 4920 | 745 |
| 275 | 20240809 | 142700 | 3149236215 | 4925 | 4920 | 4925 | 4920 | 1367 |
| 276 | 20240809 | 142600 | 3142510335 | 4915 | 4920 | 4920 | 4915 | 26 |
| 277 | 20240809 | 142500 | 3142382465 | 4920 | 4915 | 4920 | 4915 | 803 |
| 278 | 20240809 | 142400 | 3138435460 | 4915 | 4915 | 4915 | 4915 | 340 |
| 279 | 20240809 | 142300 | 3136764360 | 4915 | 4915 | 4915 | 4915 | 36 |
| 280 | 20240809 | 142200 | 3136587420 | 4915 | 4915 | 4915 | 4915 | 1321 |
| 281 | 20240809 | 142100 | 3130094705 | 4920 | 4915 | 4920 | 4915 | 2032 |
| 282 | 20240809 | 142000 | 3120098905 | 4910 | 4915 | 4915 | 4910 | 1013 |
| 283 | 20240809 | 141900 | 3115125065 | 4915 | 4910 | 4915 | 4905 | 27 |
| 284 | 20240809 | 141800 | 3114992415 | 4910 | 4920 | 4920 | 4910 | 1239 |
| 285 | 20240809 | 141700 | 3108896970 | 4920 | 4920 | 4920 | 4920 | 2007 |
| 286 | 20240809 | 141600 | 3099022530 | 4925 | 4900 | 4925 | 4900 | 11307 |
| 287 | 20240809 | 141500 | 3043447500 | 4905 | 4900 | 4910 | 4900 | 1690 |
| 288 | 20240809 | 141400 | 3035160580 | 4895 | 4905 | 4905 | 4895 | 579 |
| 289 | 20240809 | 141300 | 3032326175 | 4905 | 4915 | 4915 | 4905 | 237 |
| 290 | 20240809 | 141200 | 3031162820 | 4915 | 4895 | 4915 | 4890 | 7531 |
| 291 | 20240809 | 141100 | 2994222285 | 4895 | 4885 | 4895 | 4885 | 2219 |
| 292 | 20240809 | 141000 | 2983368955 | 4885 | 4885 | 4890 | 4880 | 3552 |
| 293 | 20240809 | 140900 | 2966020745 | 4885 | 4880 | 4885 | 4880 | 2070 |
| 294 | 20240809 | 140800 | 2955917035 | 4880 | 4875 | 4880 | 4875 | 3059 |
| 295 | 20240809 | 140700 | 2940998975 | 4875 | 4860 | 4875 | 4855 | 1037 |
| 296 | 20240809 | 140600 | 2935952805 | 4860 | 4860 | 4860 | 4860 | 1030 |
| 297 | 20240809 | 140500 | 2930947005 | 4860 | 4850 | 4860 | 4845 | 2876 |
| 298 | 20240809 | 140400 | 2916971190 | 4855 | 4850 | 4855 | 4850 | 2399 |
| 299 | 20240809 | 140300 | 2905325280 | 4850 | 4845 | 4850 | 4845 | 745 |
| 300 | 20240809 | 140200 | 2901715675 | 4845 | 4845 | 4845 | 4845 | 1098 |
| 301 | 20240809 | 140100 | 2896395865 | 4845 | 4845 | 4845 | 4845 | 16 |
| 302 | 20240809 | 140000 | 2896318345 | 4845 | 4835 | 4845 | 4830 | 841 |
| 303 | 20240809 | 135900 | 2892249200 | 4830 | 4835 | 4835 | 4830 | 3 |
| 304 | 20240809 | 135800 | 2892234705 | 4835 | 4840 | 4845 | 4835 | 414 |
| 305 | 20240809 | 135700 | 2890232295 | 4850 | 4845 | 4850 | 4845 | 1294 |
| 306 | 20240809 | 135600 | 2883961320 | 4850 | 4845 | 4850 | 4845 | 448 |
| 307 | 20240809 | 135500 | 2881790680 | 4850 | 4840 | 4860 | 4830 | 2386 |
| 308 | 20240809 | 135400 | 2870212395 | 4835 | 4835 | 4835 | 4835 | 137 |
| 309 | 20240809 | 135300 | 2869550000 | 4835 | 4840 | 4840 | 4835 | 36 |
| 310 | 20240809 | 135200 | 2869375860 | 4835 | 4840 | 4840 | 4835 | 1006 |
| 311 | 20240809 | 135100 | 2864506910 | 4840 | 4840 | 4845 | 4840 | 988 |
| 312 | 20240809 | 135000 | 2859724910 | 4830 | 4845 | 4855 | 4825 | 5037 |
| 313 | 20240809 | 134900 | 2835385665 | 4845 | 4850 | 4850 | 4845 | 513 |
| 314 | 20240809 | 134800 | 2832900155 | 4850 | 4860 | 4860 | 4850 | 41 |
| 315 | 20240809 | 134700 | 2832701040 | 4860 | 4865 | 4865 | 4855 | 1285 |
| 316 | 20240809 | 134600 | 2826455235 | 4865 | 4865 | 4865 | 4865 | 1 |
| 317 | 20240809 | 134500 | 2826450370 | 4875 | 4870 | 4875 | 4870 | 2235 |
| 318 | 20240809 | 134400 | 2815556805 | 4850 | 4875 | 4875 | 4850 | 6389 |
| 319 | 20240809 | 134300 | 2784518195 | 4880 | 4900 | 4900 | 4880 | 900 |
| 320 | 20240809 | 134200 | 2780123415 | 4900 | 4895 | 4900 | 4880 | 3037 |
| 321 | 20240809 | 134100 | 2765295465 | 4895 | 4900 | 4900 | 4895 | 515 |
| 322 | 20240809 | 134000 | 2762773325 | 4900 | 4885 | 4900 | 4885 | 2706 |
| 323 | 20240809 | 133900 | 2749546065 | 4885 | 4885 | 4885 | 4875 | 787 |
| 324 | 20240809 | 133800 | 2745701680 | 4885 | 4880 | 4885 | 4880 | 2081 |
| 325 | 20240809 | 133700 | 2735544170 | 4880 | 4885 | 4885 | 4875 | 1292 |
| 326 | 20240809 | 133600 | 2729241300 | 4885 | 4875 | 4885 | 4875 | 1546 |
| 327 | 20240809 | 133500 | 2721691935 | 4880 | 4875 | 4880 | 4870 | 2060 |
| 328 | 20240809 | 133400 | 2711648155 | 4875 | 4890 | 4890 | 4875 | 2584 |
| 329 | 20240809 | 133300 | 2699043415 | 4885 | 4885 | 4885 | 4885 | 0 |
| 330 | 20240809 | 133200 | 2699043415 | 4885 | 4885 | 4885 | 4880 | 577 |
| 331 | 20240809 | 133100 | 2696224775 | 4885 | 4890 | 4890 | 4885 | 1838 |
| 332 | 20240809 | 133000 | 2687245980 | 4890 | 4890 | 4900 | 4890 | 2649 |
| 333 | 20240809 | 132900 | 2674272335 | 4885 | 4885 | 4885 | 4885 | 4 |
| 334 | 20240809 | 132800 | 2674252795 | 4890 | 4880 | 4890 | 4880 | 283 |
| 335 | 20240809 | 132700 | 2672869175 | 4880 | 4895 | 4895 | 4880 | 1979 |
| 336 | 20240809 | 132600 | 2663187225 | 4895 | 4895 | 4895 | 4895 | 10 |
| 337 | 20240809 | 132500 | 2663138275 | 4895 | 4885 | 4895 | 4885 | 806 |
| 338 | 20240809 | 132400 | 2659198045 | 4885 | 4885 | 4885 | 4885 | 11 |
| 339 | 20240809 | 132300 | 2659144310 | 4885 | 4885 | 4890 | 4885 | 98 |
| 340 | 20240809 | 132200 | 2658665575 | 4890 | 4885 | 4890 | 4880 | 1993 |
| 341 | 20240809 | 132100 | 2648934930 | 4885 | 4890 | 4890 | 4880 | 2031 |
| 342 | 20240809 | 132000 | 2639013335 | 4890 | 4885 | 4890 | 4880 | 1658 |
| 343 | 20240809 | 131900 | 2630911340 | 4885 | 4890 | 4890 | 4885 | 3 |
| 344 | 20240809 | 131800 | 2630896680 | 4885 | 4885 | 4890 | 4885 | 113 |
| 345 | 20240809 | 131700 | 2630344465 | 4885 | 4885 | 4885 | 4885 | 1006 |
| 346 | 20240809 | 131600 | 2625430155 | 4880 | 4880 | 4885 | 4880 | 2006 |
| 347 | 20240809 | 131500 | 2615640335 | 4870 | 4860 | 4875 | 4860 | 9112 |
| 348 | 20240809 | 131400 | 2571275700 | 4860 | 4860 | 4860 | 4860 | 55 |
| 349 | 20240809 | 131300 | 2571008400 | 4860 | 4860 | 4860 | 4860 | 351 |
| 350 | 20240809 | 131200 | 2569302540 | 4845 | 4845 | 4845 | 4845 | 2949 |
| 351 | 20240809 | 131100 | 2555014635 | 4845 | 4855 | 4855 | 4845 | 2341 |
| 352 | 20240809 | 131000 | 2543663620 | 4845 | 4855 | 4855 | 4845 | 2407 |
| 353 | 20240809 | 130900 | 2531981785 | 4855 | 4855 | 4855 | 4855 | 128 |
| 354 | 20240809 | 130800 | 2531360345 | 4850 | 4845 | 4855 | 4845 | 2413 |
| 355 | 20240809 | 130700 | 2519669150 | 4845 | 4840 | 4845 | 4840 | 343 |
| 356 | 20240809 | 130600 | 2518008880 | 4835 | 4840 | 4840 | 4835 | 746 |
| 357 | 20240809 | 130500 | 2514400100 | 4840 | 4825 | 4840 | 4825 | 1451 |
| 358 | 20240809 | 130400 | 2507381835 | 4825 | 4825 | 4825 | 4825 | 199 |
| 359 | 20240809 | 130300 | 2506421660 | 4825 | 4825 | 4825 | 4825 | 92 |
| 360 | 20240809 | 130200 | 2505977760 | 4825 | 4820 | 4825 | 4820 | 1028 |
| 361 | 20240809 | 130100 | 2501017995 | 4820 | 4820 | 4820 | 4820 | 45 |
| 362 | 20240809 | 130000 | 2500801095 | 4815 | 4825 | 4840 | 4815 | 1750 |
| 363 | 20240809 | 125900 | 2492354415 | 4820 | 4825 | 4825 | 4820 | 68 |
| 364 | 20240809 | 125800 | 2492026575 | 4825 | 4825 | 4825 | 4825 | 34 |
| 365 | 20240809 | 125700 | 2491862525 | 4835 | 4835 | 4835 | 4815 | 6548 |
| 366 | 20240809 | 125600 | 2460273470 | 4835 | 4830 | 4840 | 4830 | 128 |
| 367 | 20240809 | 125500 | 2459654720 | 4830 | 4835 | 4840 | 4830 | 736 |
| 368 | 20240809 | 125400 | 2456095930 | 4835 | 4835 | 4835 | 4835 | 100 |
| 369 | 20240809 | 125300 | 2455612430 | 4835 | 4835 | 4835 | 4835 | 16 |
| 370 | 20240809 | 125200 | 2455535070 | 4835 | 4830 | 4835 | 4830 | 688 |
| 371 | 20240809 | 125100 | 2452208595 | 4835 | 4820 | 4835 | 4820 | 41 |
| 372 | 20240809 | 125000 | 2452010960 | 4830 | 4815 | 4835 | 4815 | 973 |
| 373 | 20240809 | 124900 | 2447315175 | 4815 | 4805 | 4815 | 4800 | 40 |
| 374 | 20240809 | 124800 | 2447122855 | 4815 | 4800 | 4815 | 4800 | 172 |
| 375 | 20240809 | 124700 | 2446297240 | 4800 | 4805 | 4805 | 4800 | 585 |
| 376 | 20240809 | 124600 | 2443488690 | 4815 | 4815 | 4815 | 4815 | 16 |
| 377 | 20240809 | 124500 | 2443411650 | 4815 | 4800 | 4820 | 4800 | 967 |
| 378 | 20240809 | 124400 | 2438760030 | 4795 | 4795 | 4795 | 4795 | 2 |
| 379 | 20240809 | 124300 | 2438750440 | 4795 | 4795 | 4795 | 4795 | 1000 |
| 380 | 20240809 | 124200 | 2433955440 | 4790 | 4790 | 4790 | 4790 | 0 |
| 381 | 20240809 | 124100 | 2433955440 | 4790 | 4790 | 4790 | 4790 | 37 |
| 382 | 20240809 | 124000 | 2433778210 | 4795 | 4795 | 4795 | 4790 | 680 |
| 383 | 20240809 | 123900 | 2430517635 | 4795 | 4795 | 4795 | 4795 | 1 |
| 384 | 20240809 | 123800 | 2430512840 | 4780 | 4780 | 4780 | 4780 | 13 |
| 385 | 20240809 | 123700 | 2430450700 | 4775 | 4780 | 4780 | 4775 | 1756 |
| 386 | 20240809 | 123600 | 2422057520 | 4780 | 4780 | 4780 | 4780 | 1 |
| 387 | 20240809 | 123500 | 2422052740 | 4780 | 4780 | 4780 | 4780 | 647 |
| 388 | 20240809 | 123400 | 2418960080 | 4780 | 4780 | 4780 | 4780 | 30 |
| 389 | 20240809 | 123300 | 2418816680 | 4780 | 4780 | 4780 | 4780 | 1041 |
| 390 | 20240809 | 123200 | 2413840700 | 4780 | 4780 | 4780 | 4780 | 35 |
| 391 | 20240809 | 123100 | 2413673400 | 4780 | 4780 | 4780 | 4780 | 55 |
| 392 | 20240809 | 123000 | 2413410500 | 4780 | 4775 | 4780 | 4775 | 1434 |
| 393 | 20240809 | 122900 | 2406556085 | 4775 | 4775 | 4775 | 4775 | 34 |
| 394 | 20240809 | 122800 | 2406393735 | 4780 | 4775 | 4785 | 4770 | 3456 |
| 395 | 20240809 | 122700 | 2389880910 | 4780 | 4785 | 4785 | 4780 | 86 |
| 396 | 20240809 | 122600 | 2389469405 | 4800 | 4805 | 4805 | 4800 | 3064 |
| 397 | 20240809 | 122500 | 2374760800 | 4820 | 4820 | 4820 | 4820 | 789 |
| 398 | 20240809 | 122400 | 2370957820 | 4820 | 4815 | 4820 | 4815 | 421 |
| 399 | 20240809 | 122300 | 2368929345 | 4815 | 4820 | 4820 | 4805 | 837 |
| 400 | 20240809 | 122200 | 2364903505 | 4820 | 4820 | 4820 | 4820 | 832 |
| 401 | 20240809 | 122100 | 2360893265 | 4820 | 4800 | 4820 | 4800 | 1557 |
| 402 | 20240809 | 122000 | 2353408940 | 4800 | 4795 | 4800 | 4795 | 1672 |
| 403 | 20240809 | 121900 | 2345387225 | 4795 | 4780 | 4795 | 4780 | 1030 |
| 404 | 20240809 | 121800 | 2340454100 | 4780 | 4770 | 4785 | 4760 | 5296 |
| 405 | 20240809 | 121700 | 2315193590 | 4770 | 4770 | 4770 | 4765 | 1703 |
| 406 | 20240809 | 121600 | 2307074255 | 4770 | 4765 | 4785 | 4765 | 2159 |
| 407 | 20240809 | 121500 | 2296773625 | 4765 | 4775 | 4780 | 4765 | 649 |
| 408 | 20240809 | 121400 | 2293673370 | 4770 | 4770 | 4770 | 4765 | 2079 |
| 409 | 20240809 | 121300 | 2283762540 | 4770 | 4775 | 4775 | 4770 | 600 |
| 410 | 20240809 | 121200 | 2280900480 | 4770 | 4780 | 4785 | 4770 | 259 |
| 411 | 20240809 | 121100 | 2279664550 | 4785 | 4785 | 4785 | 4780 | 56 |
| 412 | 20240809 | 121000 | 2279396595 | 4785 | 4780 | 4785 | 4780 | 841 |
| 413 | 20240809 | 120900 | 2275376535 | 4780 | 4775 | 4780 | 4775 | 29 |
| 414 | 20240809 | 120800 | 2275237920 | 4775 | 4775 | 4775 | 4770 | 4937 |
| 415 | 20240809 | 120700 | 2251666175 | 4780 | 4780 | 4780 | 4780 | 2342 |
| 416 | 20240809 | 120600 | 2240471415 | 4780 | 4780 | 4780 | 4780 | 20 |
| 417 | 20240809 | 120500 | 2240375815 | 4775 | 4785 | 4790 | 4775 | 2868 |
| 418 | 20240809 | 120400 | 2226673665 | 4785 | 4780 | 4785 | 4780 | 376 |
| 419 | 20240809 | 120300 | 2224876380 | 4775 | 4785 | 4785 | 4775 | 356 |
| 420 | 20240809 | 120200 | 2223174420 | 4785 | 4780 | 4785 | 4780 | 202 |
| 421 | 20240809 | 120100 | 2222208850 | 4780 | 4780 | 4780 | 4780 | 237 |
| 422 | 20240809 | 120000 | 2221075990 | 4780 | 4790 | 4795 | 4780 | 634 |
| 423 | 20240809 | 115900 | 2218036565 | 4790 | 4790 | 4790 | 4790 | 0 |
| 424 | 20240809 | 115800 | 2218036565 | 4790 | 4780 | 4790 | 4775 | 687 |
| 425 | 20240809 | 115700 | 2214749145 | 4790 | 4785 | 4790 | 4780 | 2481 |
| 426 | 20240809 | 115600 | 2202868510 | 4785 | 4785 | 4785 | 4780 | 875 |
| 427 | 20240809 | 115500 | 2198681805 | 4775 | 4775 | 4775 | 4775 | 2019 |
| 428 | 20240809 | 115400 | 2189041080 | 4775 | 4770 | 4775 | 4760 | 9144 |
| 429 | 20240809 | 115300 | 2145449260 | 4770 | 4780 | 4780 | 4770 | 7723 |
| 430 | 20240809 | 115200 | 2108555100 | 4780 | 4785 | 4785 | 4780 | 188 |
| 431 | 20240809 | 115100 | 2107656390 | 4785 | 4785 | 4785 | 4780 | 2615 |
| 432 | 20240809 | 115000 | 2095143795 | 4790 | 4790 | 4795 | 4790 | 1666 |
| 433 | 20240809 | 114900 | 2087158455 | 4790 | 4790 | 4790 | 4790 | 2070 |
| 434 | 20240809 | 114800 | 2077243155 | 4790 | 4795 | 4795 | 4790 | 2817 |
| 435 | 20240809 | 114700 | 2063746580 | 4795 | 4800 | 4800 | 4795 | 89 |
| 436 | 20240809 | 114600 | 2063319630 | 4800 | 4810 | 4810 | 4800 | 325 |
| 437 | 20240809 | 114500 | 2061759165 | 4805 | 4800 | 4805 | 4790 | 1738 |
| 438 | 20240809 | 114400 | 2053414435 | 4795 | 4800 | 4815 | 4790 | 7583 |
| 439 | 20240809 | 114300 | 2017052270 | 4795 | 4810 | 4810 | 4790 | 12096 |
| 440 | 20240809 | 114200 | 1958990260 | 4805 | 4815 | 4815 | 4805 | 1847 |
| 441 | 20240809 | 114100 | 1950107140 | 4815 | 4820 | 4820 | 4815 | 1750 |
| 442 | 20240809 | 114000 | 1941677540 | 4825 | 4830 | 4830 | 4825 | 657 |
| 443 | 20240809 | 113900 | 1938504505 | 4830 | 4830 | 4830 | 4830 | 207 |
| 444 | 20240809 | 113800 | 1937504695 | 4830 | 4830 | 4830 | 4830 | 104 |
| 445 | 20240809 | 113700 | 1937002375 | 4825 | 4830 | 4835 | 4825 | 2015 |
| 446 | 20240809 | 113600 | 1927271620 | 4825 | 4820 | 4825 | 4820 | 2730 |
| 447 | 20240809 | 113500 | 1914107970 | 4825 | 4825 | 4840 | 4825 | 1329 |
| 448 | 20240809 | 113400 | 1907686920 | 4825 | 4825 | 4825 | 4825 | 271 |
| 449 | 20240809 | 113300 | 1906379345 | 4825 | 4835 | 4835 | 4825 | 3311 |
| 450 | 20240809 | 113200 | 1890394255 | 4835 | 4835 | 4845 | 4835 | 240 |
| 451 | 20240809 | 113100 | 1889233845 | 4835 | 4835 | 4835 | 4835 | 974 |
| 452 | 20240809 | 113000 | 1884524555 | 4835 | 4850 | 4855 | 4835 | 876 |
| 453 | 20240809 | 112900 | 1880274205 | 4850 | 4840 | 4850 | 4835 | 251 |
| 454 | 20240809 | 112800 | 1879060575 | 4840 | 4850 | 4850 | 4840 | 29 |
| 455 | 20240809 | 112700 | 1878920125 | 4855 | 4855 | 4855 | 4855 | 0 |
| 456 | 20240809 | 112600 | 1878920125 | 4855 | 4855 | 4855 | 4855 | 0 |
| 457 | 20240809 | 112500 | 1878920125 | 4855 | 4850 | 4855 | 4850 | 816 |
| 458 | 20240809 | 112400 | 1874960110 | 4835 | 4845 | 4845 | 4835 | 3211 |
| 459 | 20240809 | 112300 | 1859421930 | 4850 | 4850 | 4850 | 4850 | 50 |
| 460 | 20240809 | 112200 | 1859179430 | 4845 | 4845 | 4845 | 4845 | 1 |
| 461 | 20240809 | 112100 | 1859174585 | 4840 | 4845 | 4845 | 4840 | 1310 |
| 462 | 20240809 | 112000 | 1852833210 | 4845 | 4855 | 4855 | 4845 | 1612 |
| 463 | 20240809 | 111900 | 1845012150 | 4850 | 4850 | 4850 | 4850 | 1 |
| 464 | 20240809 | 111800 | 1845007300 | 4850 | 4860 | 4860 | 4850 | 458 |
| 465 | 20240809 | 111700 | 1842785025 | 4865 | 4865 | 4865 | 4865 | 12 |
| 466 | 20240809 | 111600 | 1842726645 | 4865 | 4870 | 4870 | 4865 | 856 |
| 467 | 20240809 | 111500 | 1838557995 | 4870 | 4870 | 4875 | 4870 | 861 |
| 468 | 20240809 | 111400 | 1834362175 | 4870 | 4865 | 4870 | 4865 | 304 |
| 469 | 20240809 | 111300 | 1832882190 | 4865 | 4865 | 4865 | 4865 | 0 |
| 470 | 20240809 | 111200 | 1832882190 | 4865 | 4865 | 4865 | 4865 | 1 |
| 471 | 20240809 | 111100 | 1832877325 | 4870 | 4870 | 4870 | 4870 | 1 |
| 472 | 20240809 | 111000 | 1832872455 | 4870 | 4865 | 4870 | 4860 | 886 |
| 473 | 20240809 | 110900 | 1828559130 | 4855 | 4855 | 4855 | 4855 | 20 |
| 474 | 20240809 | 110800 | 1828462030 | 4855 | 4855 | 4855 | 4855 | 300 |
| 475 | 20240809 | 110700 | 1827005530 | 4855 | 4845 | 4855 | 4845 | 9664 |
| 476 | 20240809 | 110600 | 1780114485 | 4850 | 4850 | 4855 | 4850 | 1045 |
| 477 | 20240809 | 110500 | 1775041235 | 4860 | 4850 | 4865 | 4845 | 1842 |
| 478 | 20240809 | 110400 | 1766101290 | 4850 | 4850 | 4850 | 4850 | 69 |
| 479 | 20240809 | 110300 | 1765766640 | 4850 | 4880 | 4880 | 4850 | 4971 |
| 480 | 20240809 | 110200 | 1741609490 | 4880 | 4880 | 4880 | 4870 | 593 |
| 481 | 20240809 | 110100 | 1738717070 | 4880 | 4880 | 4880 | 4860 | 1909 |
| 482 | 20240809 | 110000 | 1729417335 | 4880 | 4865 | 4880 | 4860 | 2249 |
| 483 | 20240809 | 105900 | 1718459200 | 4865 | 4855 | 4870 | 4855 | 1507 |
| 484 | 20240809 | 105800 | 1711131745 | 4860 | 4840 | 4860 | 4835 | 3482 |
| 485 | 20240809 | 105700 | 1694236035 | 4840 | 4840 | 4845 | 4825 | 1791 |
| 486 | 20240809 | 105600 | 1685576285 | 4840 | 4825 | 4840 | 4820 | 1756 |
| 487 | 20240809 | 105500 | 1677094935 | 4825 | 4825 | 4830 | 4820 | 861 |
| 488 | 20240809 | 105400 | 1672938715 | 4820 | 4820 | 4820 | 4820 | 218 |
| 489 | 20240809 | 105300 | 1671887955 | 4820 | 4820 | 4825 | 4820 | 1295 |
| 490 | 20240809 | 105200 | 1665641050 | 4820 | 4825 | 4830 | 4820 | 1739 |
| 491 | 20240809 | 105100 | 1657250605 | 4830 | 4835 | 4835 | 4830 | 257 |
| 492 | 20240809 | 105000 | 1656008625 | 4835 | 4830 | 4840 | 4825 | 786 |
| 493 | 20240809 | 104900 | 1652210915 | 4825 | 4825 | 4830 | 4825 | 325 |
| 494 | 20240809 | 104800 | 1650642785 | 4825 | 4830 | 4830 | 4825 | 1023 |
| 495 | 20240809 | 104700 | 1645706560 | 4830 | 4825 | 4830 | 4825 | 84 |
| 496 | 20240809 | 104600 | 1645301135 | 4825 | 4830 | 4835 | 4825 | 2370 |
| 497 | 20240809 | 104500 | 1633855740 | 4830 | 4840 | 4840 | 4830 | 6207 |
| 498 | 20240809 | 104400 | 1603862805 | 4835 | 4835 | 4835 | 4835 | 1634 |
| 499 | 20240809 | 104300 | 1595962415 | 4835 | 4835 | 4840 | 4835 | 1149 |
| 500 | 20240809 | 104200 | 1590406945 | 4835 | 4840 | 4840 | 4835 | 556 |
| 501 | 20240809 | 104100 | 1587716280 | 4840 | 4840 | 4840 | 4840 | 412 |
| 502 | 20240809 | 104000 | 1585722200 | 4845 | 4840 | 4850 | 4835 | 1611 |
| 503 | 20240809 | 103900 | 1577921350 | 4840 | 4840 | 4840 | 4840 | 690 |
| 504 | 20240809 | 103800 | 1574581750 | 4840 | 4845 | 4845 | 4840 | 343 |
| 505 | 20240809 | 103700 | 1572920460 | 4845 | 4850 | 4855 | 4845 | 1660 |
| 506 | 20240809 | 103600 | 1564870405 | 4850 | 4865 | 4865 | 4850 | 2772 |
| 507 | 20240809 | 103500 | 1551411245 | 4865 | 4860 | 4875 | 4860 | 1262 |
| 508 | 20240809 | 103400 | 1545266825 | 4855 | 4850 | 4855 | 4850 | 308 |
| 509 | 20240809 | 103300 | 1543771745 | 4845 | 4850 | 4855 | 4845 | 317 |
| 510 | 20240809 | 103200 | 1542235070 | 4850 | 4845 | 4850 | 4845 | 1792 |
| 511 | 20240809 | 103100 | 1533546125 | 4845 | 4845 | 4845 | 4840 | 749 |
| 512 | 20240809 | 103000 | 1529917450 | 4845 | 4840 | 4855 | 4840 | 6935 |
| 513 | 20240809 | 102900 | 1496288140 | 4845 | 4860 | 4860 | 4845 | 13459 |
| 514 | 20240809 | 102800 | 1430963205 | 4860 | 4855 | 4860 | 4855 | 1775 |
| 515 | 20240809 | 102700 | 1422345460 | 4855 | 4855 | 4860 | 4855 | 1905 |
| 516 | 20240809 | 102600 | 1413096580 | 4850 | 4860 | 4865 | 4850 | 886 |
| 517 | 20240809 | 102500 | 1408795880 | 4865 | 4865 | 4885 | 4855 | 11107 |
| 518 | 20240809 | 102400 | 1354804850 | 4865 | 4870 | 4870 | 4865 | 1615 |
| 519 | 20240809 | 102300 | 1346942665 | 4865 | 4890 | 4890 | 4860 | 14979 |
| 520 | 20240809 | 102200 | 1274054620 | 4890 | 4895 | 4895 | 4890 | 1817 |
| 521 | 20240809 | 102100 | 1265167195 | 4895 | 4900 | 4900 | 4895 | 1311 |
| 522 | 20240809 | 102000 | 1258747665 | 4900 | 4905 | 4910 | 4900 | 1512 |
| 523 | 20240809 | 101900 | 1251334255 | 4900 | 4900 | 4900 | 4900 | 3130 |
| 524 | 20240809 | 101800 | 1235997255 | 4900 | 4925 | 4930 | 4900 | 8662 |
| 525 | 20240809 | 101700 | 1193444005 | 4930 | 4935 | 4935 | 4925 | 1982 |
| 526 | 20240809 | 101600 | 1183668200 | 4935 | 4930 | 4940 | 4930 | 413 |
| 527 | 20240809 | 101500 | 1181631995 | 4940 | 4935 | 4950 | 4925 | 2311 |
| 528 | 20240809 | 101400 | 1170231295 | 4930 | 4940 | 4940 | 4930 | 2802 |
| 529 | 20240809 | 101300 | 1156407755 | 4940 | 4940 | 4940 | 4940 | 3018 |
| 530 | 20240809 | 101200 | 1141498835 | 4940 | 4945 | 4945 | 4940 | 196 |
| 531 | 20240809 | 101100 | 1140530490 | 4945 | 4945 | 4945 | 4945 | 571 |
| 532 | 20240809 | 101000 | 1137706895 | 4955 | 4955 | 4955 | 4950 | 942 |
| 533 | 20240809 | 100900 | 1133039300 | 4950 | 4945 | 4950 | 4945 | 221 |
| 534 | 20240809 | 100800 | 1131946300 | 4945 | 4945 | 4945 | 4935 | 1891 |
| 535 | 20240809 | 100700 | 1122596585 | 4945 | 4945 | 4945 | 4945 | 2049 |
| 536 | 20240809 | 100600 | 1112464280 | 4945 | 4945 | 4945 | 4945 | 0 |
| 537 | 20240809 | 100500 | 1112464280 | 4945 | 4945 | 4955 | 4940 | 2195 |
| 538 | 20240809 | 100400 | 1101612895 | 4945 | 4950 | 4950 | 4945 | 2501 |
| 539 | 20240809 | 100300 | 1089242595 | 4950 | 4950 | 4950 | 4950 | 57 |
| 540 | 20240809 | 100200 | 1088960445 | 4950 | 4950 | 4955 | 4950 | 1580 |
| 541 | 20240809 | 100100 | 1081139435 | 4955 | 4950 | 4955 | 4950 | 1538 |
| 542 | 20240809 | 100000 | 1073522770 | 4955 | 4950 | 4960 | 4950 | 570 |
| 543 | 20240809 | 095900 | 1070699095 | 4945 | 4950 | 4950 | 4945 | 166 |
| 544 | 20240809 | 095800 | 1069877960 | 4945 | 4960 | 4960 | 4945 | 3254 |
| 545 | 20240809 | 095700 | 1053767370 | 4960 | 4955 | 4960 | 4955 | 302 |
| 546 | 20240809 | 095600 | 1052270620 | 4955 | 4955 | 4955 | 4950 | 309 |
| 547 | 20240809 | 095500 | 1050740940 | 4955 | 4945 | 4960 | 4945 | 2562 |
| 548 | 20240809 | 095400 | 1038057460 | 4945 | 4945 | 4950 | 4945 | 262 |
| 549 | 20240809 | 095300 | 1036761200 | 4945 | 4950 | 4950 | 4945 | 8257 |
| 550 | 20240809 | 095200 | 995890400 | 4945 | 4945 | 4945 | 4940 | 47 |
| 551 | 20240809 | 095100 | 995658075 | 4945 | 4945 | 4950 | 4940 | 328 |
| 552 | 20240809 | 095000 | 994036940 | 4945 | 4950 | 4950 | 4945 | 197 |
| 553 | 20240809 | 094900 | 993062620 | 4945 | 4950 | 4950 | 4940 | 81 |
| 554 | 20240809 | 094800 | 992662270 | 4950 | 4950 | 4965 | 4940 | 1550 |
| 555 | 20240809 | 094700 | 984985035 | 4950 | 4965 | 4975 | 4950 | 992 |
| 556 | 20240809 | 094600 | 980061435 | 4965 | 4960 | 4965 | 4960 | 13827 |
| 557 | 20240809 | 094500 | 911466150 | 4960 | 4965 | 4965 | 4940 | 4714 |
| 558 | 20240809 | 094400 | 888116175 | 4965 | 4960 | 4965 | 4955 | 685 |
| 559 | 20240809 | 094300 | 884716250 | 4965 | 4965 | 4965 | 4950 | 3015 |
| 560 | 20240809 | 094200 | 869755585 | 4965 | 4960 | 4965 | 4960 | 1205 |
| 561 | 20240809 | 094100 | 863774960 | 4960 | 4950 | 4965 | 4940 | 1110 |
| 562 | 20240809 | 094000 | 858275720 | 4950 | 4950 | 4950 | 4945 | 1571 |
| 563 | 20240809 | 093900 | 850499285 | 4950 | 4935 | 4950 | 4930 | 3871 |
| 564 | 20240809 | 093800 | 831389895 | 4935 | 4945 | 4950 | 4935 | 1885 |
| 565 | 20240809 | 093700 | 822080290 | 4950 | 4950 | 4950 | 4950 | 12 |
| 566 | 20240809 | 093600 | 822020890 | 4950 | 4945 | 4950 | 4940 | 427 |
| 567 | 20240809 | 093500 | 819908850 | 4945 | 4940 | 4945 | 4935 | 1937 |
| 568 | 20240809 | 093400 | 810337265 | 4940 | 4945 | 4945 | 4935 | 699 |
| 569 | 20240809 | 093300 | 806883775 | 4945 | 4945 | 4945 | 4940 | 2244 |
| 570 | 20240809 | 093200 | 795788695 | 4940 | 4940 | 4945 | 4940 | 505 |
| 571 | 20240809 | 093100 | 793293895 | 4940 | 4930 | 4940 | 4930 | 2592 |
| 572 | 20240809 | 093000 | 780511795 | 4930 | 4920 | 4935 | 4920 | 1349 |
| 573 | 20240809 | 092900 | 773865990 | 4920 | 4950 | 4950 | 4920 | 4538 |
| 574 | 20240809 | 092800 | 751494245 | 4950 | 4960 | 4965 | 4945 | 4374 |
| 575 | 20240809 | 092700 | 729826295 | 4960 | 4970 | 4970 | 4955 | 5641 |
| 576 | 20240809 | 092600 | 701836175 | 4975 | 4995 | 4995 | 4975 | 13303 |
| 577 | 20240809 | 092500 | 635483680 | 4995 | 4995 | 4995 | 4980 | 6789 |
| 578 | 20240809 | 092400 | 601608855 | 4995 | 4995 | 4995 | 4985 | 10323 |
| 579 | 20240809 | 092300 | 550078210 | 4995 | 4985 | 4995 | 4980 | 13624 |
| 580 | 20240809 | 092200 | 482090850 | 4985 | 4970 | 4985 | 4965 | 7720 |
| 581 | 20240809 | 092100 | 443640370 | 4965 | 4955 | 4970 | 4955 | 7500 |
| 582 | 20240809 | 092000 | 406391900 | 4955 | 4950 | 4960 | 4945 | 1957 |
| 583 | 20240809 | 091900 | 396701075 | 4945 | 4945 | 4950 | 4940 | 641 |
| 584 | 20240809 | 091800 | 393531475 | 4940 | 4945 | 4950 | 4940 | 1522 |
| 585 | 20240809 | 091700 | 386005905 | 4945 | 4940 | 4945 | 4930 | 2540 |
| 586 | 20240809 | 091600 | 373455830 | 4930 | 4930 | 4940 | 4930 | 102 |
| 587 | 20240809 | 091500 | 372952150 | 4935 | 4935 | 4940 | 4920 | 2617 |
| 588 | 20240809 | 091400 | 360056470 | 4920 | 4940 | 4950 | 4920 | 6048 |
| 589 | 20240809 | 091300 | 330162695 | 4940 | 4920 | 4940 | 4920 | 2360 |
| 590 | 20240809 | 091200 | 318527280 | 4920 | 4890 | 4935 | 4890 | 6044 |
| 591 | 20240809 | 091100 | 288798005 | 4890 | 4870 | 4900 | 4870 | 3109 |
| 592 | 20240809 | 091000 | 273614695 | 4870 | 4855 | 4870 | 4850 | 307 |
| 593 | 20240809 | 090900 | 272122505 | 4850 | 4855 | 4855 | 4845 | 7961 |
| 594 | 20240809 | 090800 | 233523680 | 4860 | 4865 | 4875 | 4855 | 11024 |
| 595 | 20240809 | 090700 | 179946815 | 4865 | 4870 | 4875 | 4860 | 1662 |
| 596 | 20240809 | 090600 | 171856800 | 4870 | 4880 | 4880 | 4865 | 2267 |
| 597 | 20240809 | 090500 | 160808415 | 4880 | 4890 | 4900 | 4880 | 2632 |
| 598 | 20240809 | 090400 | 147947285 | 4890 | 4900 | 4900 | 4875 | 5247 |
| 599 | 20240809 | 090300 | 122316505 | 4900 | 4910 | 4915 | 4900 | 1911 |
| 600 | 20240809 | 090200 | 112936420 | 4940 | 4940 | 4940 | 4900 | 3333 |
| 601 | 20240809 | 090100 | 96529930 | 4940 | 4905 | 4940 | 4900 | 8040 |
| 602 | 20240809 | 090000 | 56932790 | 4905 | 4920 | 4925 | 4905 | 11575 |