28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 183200 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 4372 |
| 3 | 20240805 | 183100 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 4 | 20240805 | 183000 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 5 | 20240805 | 182900 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 6 | 20240805 | 182800 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 7 | 20240805 | 182700 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 8 | 20240805 | 182600 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 9 | 20240805 | 182500 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 10 | 20240805 | 182400 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 11 | 20240805 | 182300 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 12 | 20240805 | 182200 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 13 | 20240805 | 182100 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 14 | 20240805 | 182000 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 15 | 20240805 | 181900 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 16 | 20240805 | 181800 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 17 | 20240805 | 181700 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 18 | 20240805 | 181600 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 19 | 20240805 | 181500 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 20 | 20240805 | 181400 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 21 | 20240805 | 181300 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 22 | 20240805 | 181200 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 23 | 20240805 | 181100 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 24 | 20240805 | 181000 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 25 | 20240805 | 180900 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 26 | 20240805 | 180800 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 27 | 20240805 | 180700 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 28 | 20240805 | 180600 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 29 | 20240805 | 180500 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 30 | 20240805 | 180400 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 31 | 20240805 | 180300 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 32 | 20240805 | 180200 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 4372 |
| 33 | 20240805 | 180100 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 34 | 20240805 | 180000 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 35 | 20240805 | 175900 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 36 | 20240805 | 175800 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 37 | 20240805 | 175700 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 38 | 20240805 | 175600 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 39 | 20240805 | 175500 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 40 | 20240805 | 175400 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 41 | 20240805 | 175300 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 42 | 20240805 | 175200 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 43 | 20240805 | 175100 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 44 | 20240805 | 175000 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 45 | 20240805 | 174900 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 46 | 20240805 | 174800 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 47 | 20240805 | 174700 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 48 | 20240805 | 174600 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 49 | 20240805 | 174500 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 50 | 20240805 | 174400 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 51 | 20240805 | 174300 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 52 | 20240805 | 174200 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 53 | 20240805 | 174100 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 54 | 20240805 | 174000 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 55 | 20240805 | 173900 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 56 | 20240805 | 173800 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 57 | 20240805 | 173700 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 58 | 20240805 | 173600 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 59 | 20240805 | 173500 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 60 | 20240805 | 173400 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 61 | 20240805 | 173300 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 62 | 20240805 | 173200 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 4372 |
| 63 | 20240805 | 173100 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 64 | 20240805 | 173000 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 65 | 20240805 | 172900 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 66 | 20240805 | 172800 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 67 | 20240805 | 172700 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 68 | 20240805 | 172600 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 69 | 20240805 | 172500 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 70 | 20240805 | 172400 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 71 | 20240805 | 172300 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 72 | 20240805 | 172200 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 73 | 20240805 | 172100 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 74 | 20240805 | 172000 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 75 | 20240805 | 171900 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 76 | 20240805 | 171800 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 77 | 20240805 | 171700 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 78 | 20240805 | 171600 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 79 | 20240805 | 171500 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 80 | 20240805 | 171400 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 81 | 20240805 | 171300 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 82 | 20240805 | 171200 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 83 | 20240805 | 171100 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 84 | 20240805 | 171000 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 85 | 20240805 | 170900 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 86 | 20240805 | 170800 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 87 | 20240805 | 170700 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 88 | 20240805 | 170600 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 89 | 20240805 | 170500 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 90 | 20240805 | 170400 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 91 | 20240805 | 170300 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 92 | 20240805 | 170200 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 4372 |
| 93 | 20240805 | 170100 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 94 | 20240805 | 170000 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 95 | 20240805 | 165900 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 96 | 20240805 | 165800 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 97 | 20240805 | 165700 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 98 | 20240805 | 165600 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 99 | 20240805 | 165500 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 100 | 20240805 | 165400 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 101 | 20240805 | 165300 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 102 | 20240805 | 165200 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 103 | 20240805 | 165100 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 104 | 20240805 | 165000 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 105 | 20240805 | 164900 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 106 | 20240805 | 164800 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 107 | 20240805 | 164700 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 108 | 20240805 | 164600 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 109 | 20240805 | 164500 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 110 | 20240805 | 164400 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 111 | 20240805 | 164300 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 112 | 20240805 | 164200 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 113 | 20240805 | 164100 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 114 | 20240805 | 164000 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 115 | 20240805 | 163900 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 116 | 20240805 | 163800 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 117 | 20240805 | 163700 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 118 | 20240805 | 163600 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 119 | 20240805 | 163500 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 120 | 20240805 | 163400 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 121 | 20240805 | 163300 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 122 | 20240805 | 163200 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 4372 |
| 123 | 20240805 | 163100 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 124 | 20240805 | 163000 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 125 | 20240805 | 162900 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 126 | 20240805 | 162800 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 127 | 20240805 | 162700 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 128 | 20240805 | 162600 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 129 | 20240805 | 162500 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 130 | 20240805 | 162400 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 131 | 20240805 | 162300 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 132 | 20240805 | 162200 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 133 | 20240805 | 162100 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 134 | 20240805 | 162000 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 135 | 20240805 | 161900 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 136 | 20240805 | 161800 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 137 | 20240805 | 161700 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 138 | 20240805 | 161600 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 139 | 20240805 | 161500 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 140 | 20240805 | 161400 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 141 | 20240805 | 161300 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 142 | 20240805 | 161200 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 143 | 20240805 | 161100 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 144 | 20240805 | 161000 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 145 | 20240805 | 160900 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 146 | 20240805 | 160800 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 147 | 20240805 | 160700 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 148 | 20240805 | 160600 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 149 | 20240805 | 160500 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 150 | 20240805 | 160400 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 151 | 20240805 | 160300 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 152 | 20240805 | 160200 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 4372 |
| 153 | 20240805 | 160100 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 154 | 20240805 | 160000 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 155 | 20240805 | 155900 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 156 | 20240805 | 155800 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 157 | 20240805 | 155700 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 158 | 20240805 | 155600 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 159 | 20240805 | 155500 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 160 | 20240805 | 155400 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 161 | 20240805 | 155300 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 162 | 20240805 | 155200 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 163 | 20240805 | 155100 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 164 | 20240805 | 155000 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 165 | 20240805 | 154900 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 166 | 20240805 | 154800 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 167 | 20240805 | 154700 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 168 | 20240805 | 154600 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 169 | 20240805 | 154500 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 170 | 20240805 | 154400 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 171 | 20240805 | 154300 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 172 | 20240805 | 154200 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 173 | 20240805 | 154100 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 174 | 20240805 | 154000 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 175 | 20240805 | 153900 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 176 | 20240805 | 153800 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 177 | 20240805 | 153700 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 178 | 20240805 | 153600 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 179 | 20240805 | 153500 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 180 | 20240805 | 153400 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 181 | 20240805 | 153300 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 182 | 20240805 | 153200 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 4372 |
| 183 | 20240805 | 153100 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 0 |
| 184 | 20240805 | 153000 | 1078853570 | 4100 | 4100 | 4100 | 4100 | 4372 |
| 185 | 20240805 | 152900 | 1060928370 | 4120 | 4120 | 4120 | 4120 | 0 |
| 186 | 20240805 | 152800 | 1060928370 | 4120 | 4120 | 4120 | 4120 | 0 |
| 187 | 20240805 | 152700 | 1060928370 | 4120 | 4120 | 4120 | 4120 | 0 |
| 188 | 20240805 | 152600 | 1060928370 | 4120 | 4120 | 4120 | 4120 | 0 |
| 189 | 20240805 | 152500 | 1060928370 | 4120 | 4120 | 4120 | 4120 | 0 |
| 190 | 20240805 | 152400 | 1060928370 | 4120 | 4120 | 4120 | 4120 | 0 |
| 191 | 20240805 | 152300 | 1060928370 | 4120 | 4120 | 4120 | 4120 | 0 |
| 192 | 20240805 | 152200 | 1060928370 | 4120 | 4120 | 4120 | 4120 | 0 |
| 193 | 20240805 | 152100 | 1060928370 | 4120 | 4120 | 4120 | 4120 | 0 |
| 194 | 20240805 | 152000 | 1060928370 | 4120 | 4120 | 4120 | 4120 | 0 |
| 195 | 20240805 | 151900 | 1060928370 | 4120 | 4095 | 4120 | 4085 | 1322 |
| 196 | 20240805 | 151800 | 1055508055 | 4115 | 4115 | 4120 | 4115 | 522 |
| 197 | 20240805 | 151700 | 1053357860 | 4115 | 4115 | 4115 | 4090 | 656 |
| 198 | 20240805 | 151600 | 1050662145 | 4115 | 4040 | 4115 | 4040 | 1857 |
| 199 | 20240805 | 151500 | 1043090715 | 4040 | 4025 | 4040 | 4000 | 2687 |
| 200 | 20240805 | 151400 | 1032273165 | 4000 | 4020 | 4020 | 4000 | 4204 |
| 201 | 20240805 | 151300 | 1015380685 | 4010 | 4000 | 4020 | 3985 | 1829 |
| 202 | 20240805 | 151200 | 1008052950 | 4010 | 4010 | 4010 | 4010 | 21 |
| 203 | 20240805 | 151100 | 1007968740 | 4020 | 4010 | 4020 | 4010 | 452 |
| 204 | 20240805 | 151000 | 1006156120 | 4010 | 4005 | 4010 | 3975 | 2701 |
| 205 | 20240805 | 150900 | 995345050 | 4005 | 3985 | 4005 | 3965 | 2758 |
| 206 | 20240805 | 150800 | 984387490 | 4010 | 4030 | 4030 | 4010 | 1768 |
| 207 | 20240805 | 150700 | 977296990 | 4035 | 4000 | 4035 | 4000 | 5261 |
| 208 | 20240805 | 150600 | 956130415 | 4010 | 3965 | 4015 | 3965 | 2181 |
| 209 | 20240805 | 150500 | 947426405 | 3965 | 3970 | 4005 | 3965 | 2480 |
| 210 | 20240805 | 150400 | 937586450 | 3970 | 4015 | 4015 | 3960 | 407 |
| 211 | 20240805 | 150300 | 935971135 | 4020 | 4020 | 4025 | 4020 | 5 |
| 212 | 20240805 | 150200 | 935951025 | 3915 | 4040 | 4040 | 3905 | 603 |
| 213 | 20240805 | 150100 | 933587195 | 3875 | 3855 | 3875 | 3855 | 5909 |
| 214 | 20240805 | 150000 | 910807320 | 3820 | 3805 | 3820 | 3740 | 741 |
| 215 | 20240805 | 145900 | 907980390 | 3805 | 3820 | 3820 | 3700 | 5913 |
| 216 | 20240805 | 145800 | 885968860 | 3360 | 3360 | 3360 | 3360 | 0 |
| 217 | 20240805 | 145700 | 885968860 | 3360 | 3360 | 3360 | 3360 | 0 |
| 218 | 20240805 | 145600 | 885968860 | 3360 | 3360 | 3605 | 3360 | 7355 |
| 219 | 20240805 | 145500 | 861163245 | 3820 | 3820 | 3820 | 3820 | 0 |
| 220 | 20240805 | 145400 | 861163245 | 3820 | 4030 | 4060 | 3820 | 1220 |
| 221 | 20240805 | 145300 | 856297835 | 4030 | 4085 | 4085 | 4025 | 275 |
| 222 | 20240805 | 145200 | 855188695 | 4115 | 4025 | 4115 | 4020 | 837 |
| 223 | 20240805 | 145100 | 851820185 | 4020 | 4030 | 4030 | 4020 | 571 |
| 224 | 20240805 | 145000 | 849521275 | 4020 | 4120 | 4120 | 4020 | 3108 |
| 225 | 20240805 | 144900 | 836768210 | 4120 | 4180 | 4180 | 4120 | 1422 |
| 226 | 20240805 | 144800 | 830860765 | 4180 | 4185 | 4185 | 4180 | 2280 |
| 227 | 20240805 | 144700 | 821320395 | 4185 | 4200 | 4200 | 4185 | 661 |
| 228 | 20240805 | 144600 | 818554005 | 4200 | 4205 | 4205 | 4200 | 1626 |
| 229 | 20240805 | 144500 | 811724660 | 4210 | 4240 | 4240 | 4205 | 1516 |
| 230 | 20240805 | 144400 | 805342945 | 4240 | 4240 | 4240 | 4240 | 11130 |
| 231 | 20240805 | 144300 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 232 | 20240805 | 144200 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 233 | 20240805 | 144100 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 234 | 20240805 | 144000 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 235 | 20240805 | 143900 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 236 | 20240805 | 143800 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 237 | 20240805 | 143700 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 238 | 20240805 | 143600 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 239 | 20240805 | 143500 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 240 | 20240805 | 143400 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 241 | 20240805 | 143300 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 242 | 20240805 | 143200 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 243 | 20240805 | 143100 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 244 | 20240805 | 143000 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 245 | 20240805 | 142900 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 246 | 20240805 | 142800 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 247 | 20240805 | 142700 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 248 | 20240805 | 142600 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 249 | 20240805 | 142500 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 250 | 20240805 | 142400 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 251 | 20240805 | 142300 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 252 | 20240805 | 142200 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 253 | 20240805 | 142100 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 254 | 20240805 | 142000 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 255 | 20240805 | 141900 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 256 | 20240805 | 141800 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 257 | 20240805 | 141700 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 258 | 20240805 | 141600 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 259 | 20240805 | 141500 | 758151745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 260 | 20240805 | 141400 | 758151745 | 4250 | 4250 | 4250 | 4250 | 5 |
| 261 | 20240805 | 141300 | 758130495 | 4250 | 4250 | 4250 | 4250 | 7 |
| 262 | 20240805 | 141200 | 758100745 | 4250 | 4240 | 4250 | 4220 | 119 |
| 263 | 20240805 | 141100 | 757597760 | 4250 | 4245 | 4250 | 4245 | 777 |
| 264 | 20240805 | 141000 | 754298010 | 4240 | 4250 | 4250 | 4240 | 189 |
| 265 | 20240805 | 140900 | 753496640 | 4250 | 4250 | 4250 | 4250 | 0 |
| 266 | 20240805 | 140800 | 753496640 | 4250 | 4250 | 4250 | 4250 | 12 |
| 267 | 20240805 | 140700 | 753445640 | 4250 | 4230 | 4250 | 4230 | 142 |
| 268 | 20240805 | 140600 | 752843380 | 4205 | 4205 | 4205 | 4205 | 1 |
| 269 | 20240805 | 140500 | 752839175 | 4200 | 4200 | 4200 | 4200 | 300 |
| 270 | 20240805 | 140400 | 751579175 | 4230 | 4250 | 4250 | 4200 | 606 |
| 271 | 20240805 | 140300 | 749029905 | 4250 | 4250 | 4250 | 4250 | 100 |
| 272 | 20240805 | 140200 | 748604905 | 4250 | 4220 | 4250 | 4220 | 103 |
| 273 | 20240805 | 140100 | 748169945 | 4200 | 4215 | 4220 | 4200 | 578 |
| 274 | 20240805 | 140000 | 745738850 | 4215 | 4215 | 4215 | 4215 | 2470 |
| 275 | 20240805 | 135900 | 735327800 | 4235 | 4235 | 4235 | 4235 | 0 |
| 276 | 20240805 | 135800 | 735327800 | 4235 | 4255 | 4285 | 4235 | 1589 |
| 277 | 20240805 | 135700 | 728582415 | 4255 | 4260 | 4260 | 4255 | 1980 |
| 278 | 20240805 | 135600 | 720151265 | 4260 | 4255 | 4260 | 4255 | 771 |
| 279 | 20240805 | 135500 | 716866855 | 4255 | 4290 | 4290 | 4255 | 37 |
| 280 | 20240805 | 135400 | 716709175 | 4290 | 4255 | 4290 | 4255 | 321 |
| 281 | 20240805 | 135300 | 715343250 | 4255 | 4265 | 4265 | 4255 | 1758 |
| 282 | 20240805 | 135200 | 707857505 | 4270 | 4280 | 4280 | 4270 | 664 |
| 283 | 20240805 | 135100 | 705021830 | 4300 | 4300 | 4300 | 4300 | 6 |
| 284 | 20240805 | 135000 | 704996030 | 4300 | 4300 | 4300 | 4300 | 2 |
| 285 | 20240805 | 134900 | 704987430 | 4300 | 4300 | 4300 | 4280 | 1228 |
| 286 | 20240805 | 134800 | 699727570 | 4335 | 4320 | 4335 | 4285 | 5139 |
| 287 | 20240805 | 134700 | 677678845 | 4320 | 4315 | 4320 | 4315 | 40 |
| 288 | 20240805 | 134600 | 677506060 | 4315 | 4305 | 4315 | 4305 | 603 |
| 289 | 20240805 | 134500 | 674907255 | 4310 | 4310 | 4310 | 4310 | 177 |
| 290 | 20240805 | 134400 | 674144385 | 4315 | 4335 | 4335 | 4315 | 9 |
| 291 | 20240805 | 134300 | 674105530 | 4310 | 4315 | 4315 | 4310 | 122 |
| 292 | 20240805 | 134200 | 673579580 | 4310 | 4310 | 4310 | 4310 | 300 |
| 293 | 20240805 | 134100 | 672286580 | 4310 | 4310 | 4310 | 4310 | 100 |
| 294 | 20240805 | 134000 | 671855580 | 4310 | 4330 | 4330 | 4310 | 1120 |
| 295 | 20240805 | 133900 | 667019495 | 4330 | 4330 | 4330 | 4330 | 0 |
| 296 | 20240805 | 133800 | 667019495 | 4330 | 4325 | 4330 | 4320 | 1432 |
| 297 | 20240805 | 133700 | 660823945 | 4325 | 4335 | 4335 | 4325 | 1223 |
| 298 | 20240805 | 133600 | 655528320 | 4330 | 4365 | 4365 | 4330 | 4000 |
| 299 | 20240805 | 133500 | 638171365 | 4365 | 4365 | 4365 | 4365 | 125 |
| 300 | 20240805 | 133400 | 637625740 | 4365 | 4365 | 4365 | 4365 | 0 |
| 301 | 20240805 | 133300 | 637625740 | 4365 | 4370 | 4370 | 4365 | 383 |
| 302 | 20240805 | 133200 | 635952440 | 4365 | 4365 | 4365 | 4365 | 35 |
| 303 | 20240805 | 133100 | 635799665 | 4365 | 4370 | 4370 | 4365 | 411 |
| 304 | 20240805 | 133000 | 634005355 | 4370 | 4370 | 4370 | 4370 | 31 |
| 305 | 20240805 | 132900 | 633869885 | 4370 | 4385 | 4385 | 4370 | 8811 |
| 306 | 20240805 | 132800 | 595365800 | 4370 | 4370 | 4370 | 4370 | 1106 |
| 307 | 20240805 | 132700 | 590532580 | 4370 | 4370 | 4370 | 4370 | 2 |
| 308 | 20240805 | 132600 | 590523840 | 4355 | 4355 | 4355 | 4355 | 728 |
| 309 | 20240805 | 132500 | 587353400 | 4385 | 4370 | 4385 | 4355 | 294 |
| 310 | 20240805 | 132400 | 586065735 | 4375 | 4375 | 4375 | 4375 | 1 |
| 311 | 20240805 | 132300 | 586061360 | 4385 | 4385 | 4385 | 4385 | 0 |
| 312 | 20240805 | 132200 | 586061360 | 4385 | 4365 | 4385 | 4360 | 704 |
| 313 | 20240805 | 132100 | 582989545 | 4360 | 4360 | 4360 | 4360 | 442 |
| 314 | 20240805 | 132000 | 581062425 | 4385 | 4355 | 4385 | 4355 | 10 |
| 315 | 20240805 | 131900 | 581018825 | 4360 | 4385 | 4385 | 4360 | 102 |
| 316 | 20240805 | 131800 | 580573790 | 4385 | 4385 | 4385 | 4385 | 0 |
| 317 | 20240805 | 131700 | 580573790 | 4385 | 4385 | 4385 | 4385 | 10 |
| 318 | 20240805 | 131600 | 580529940 | 4385 | 4385 | 4385 | 4385 | 3 |
| 319 | 20240805 | 131500 | 580516785 | 4385 | 4385 | 4385 | 4385 | 1 |
| 320 | 20240805 | 131400 | 580512400 | 4360 | 4385 | 4385 | 4360 | 1438 |
| 321 | 20240805 | 131300 | 574241420 | 4385 | 4385 | 4385 | 4385 | 0 |
| 322 | 20240805 | 131200 | 574241420 | 4385 | 4385 | 4385 | 4365 | 70 |
| 323 | 20240805 | 131100 | 573935630 | 4355 | 4355 | 4355 | 4355 | 0 |
| 324 | 20240805 | 131000 | 573935630 | 4355 | 4360 | 4360 | 4355 | 866 |
| 325 | 20240805 | 130900 | 570164150 | 4355 | 4355 | 4355 | 4355 | 230 |
| 326 | 20240805 | 130800 | 569162500 | 4355 | 4340 | 4360 | 4340 | 398 |
| 327 | 20240805 | 130700 | 567432165 | 4335 | 4360 | 4360 | 4335 | 1892 |
| 328 | 20240805 | 130600 | 559217635 | 4385 | 4365 | 4385 | 4360 | 1304 |
| 329 | 20240805 | 130500 | 553531970 | 4385 | 4380 | 4385 | 4365 | 1209 |
| 330 | 20240805 | 130400 | 548252730 | 4385 | 4385 | 4385 | 4385 | 0 |
| 331 | 20240805 | 130300 | 548252730 | 4385 | 4385 | 4385 | 4385 | 0 |
| 332 | 20240805 | 130200 | 548252730 | 4385 | 4385 | 4385 | 4385 | 2 |
| 333 | 20240805 | 130100 | 548243960 | 4385 | 4385 | 4385 | 4385 | 0 |
| 334 | 20240805 | 130000 | 548243960 | 4385 | 4370 | 4385 | 4370 | 348 |
| 335 | 20240805 | 125900 | 546720620 | 4375 | 4400 | 4400 | 4375 | 5911 |
| 336 | 20240805 | 125800 | 520834645 | 4405 | 4405 | 4405 | 4400 | 11 |
| 337 | 20240805 | 125700 | 520786195 | 4400 | 4400 | 4400 | 4400 | 10 |
| 338 | 20240805 | 125600 | 520742195 | 4400 | 4400 | 4400 | 4400 | 1 |
| 339 | 20240805 | 125500 | 520737795 | 4405 | 4400 | 4405 | 4390 | 732 |
| 340 | 20240805 | 125400 | 517521685 | 4410 | 4410 | 4410 | 4410 | 20 |
| 341 | 20240805 | 125300 | 517433485 | 4410 | 4405 | 4410 | 4395 | 48 |
| 342 | 20240805 | 125200 | 517222235 | 4430 | 4430 | 4430 | 4430 | 0 |
| 343 | 20240805 | 125100 | 517222235 | 4430 | 4430 | 4430 | 4430 | 0 |
| 344 | 20240805 | 125000 | 517222235 | 4430 | 4430 | 4430 | 4430 | 0 |
| 345 | 20240805 | 124900 | 517222235 | 4430 | 4430 | 4430 | 4430 | 50 |
| 346 | 20240805 | 124800 | 517000735 | 4430 | 4430 | 4430 | 4430 | 0 |
| 347 | 20240805 | 124700 | 517000735 | 4430 | 4430 | 4430 | 4430 | 100 |
| 348 | 20240805 | 124600 | 516557735 | 4430 | 4430 | 4430 | 4430 | 4 |
| 349 | 20240805 | 124500 | 516540015 | 4430 | 4430 | 4430 | 4430 | 80 |
| 350 | 20240805 | 124400 | 516185615 | 4430 | 4430 | 4430 | 4430 | 1 |
| 351 | 20240805 | 124300 | 516181185 | 4385 | 4385 | 4385 | 4385 | 0 |
| 352 | 20240805 | 124200 | 516181185 | 4385 | 4385 | 4385 | 4385 | 0 |
| 353 | 20240805 | 124100 | 516181185 | 4385 | 4395 | 4395 | 4385 | 705 |
| 354 | 20240805 | 124000 | 513086730 | 4435 | 4395 | 4435 | 4395 | 330 |
| 355 | 20240805 | 123900 | 511636160 | 4390 | 4390 | 4390 | 4390 | 0 |
| 356 | 20240805 | 123800 | 511636160 | 4390 | 4390 | 4390 | 4390 | 0 |
| 357 | 20240805 | 123700 | 511636160 | 4390 | 4390 | 4390 | 4390 | 0 |
| 358 | 20240805 | 123600 | 511636160 | 4390 | 4435 | 4435 | 4390 | 610 |
| 359 | 20240805 | 123500 | 508951825 | 4435 | 4435 | 4435 | 4435 | 3 |
| 360 | 20240805 | 123400 | 508938520 | 4430 | 4415 | 4430 | 4415 | 10 |
| 361 | 20240805 | 123300 | 508894355 | 4410 | 4410 | 4410 | 4410 | 25 |
| 362 | 20240805 | 123200 | 508784105 | 4410 | 4410 | 4410 | 4400 | 25 |
| 363 | 20240805 | 123100 | 508673915 | 4400 | 4405 | 4405 | 4400 | 1057 |
| 364 | 20240805 | 123000 | 504022670 | 4405 | 4420 | 4420 | 4405 | 1753 |
| 365 | 20240805 | 122900 | 496289185 | 4435 | 4435 | 4435 | 4435 | 0 |
| 366 | 20240805 | 122800 | 496289185 | 4435 | 4430 | 4435 | 4430 | 9 |
| 367 | 20240805 | 122700 | 496249275 | 4420 | 4420 | 4420 | 4420 | 4 |
| 368 | 20240805 | 122600 | 496231595 | 4420 | 4420 | 4420 | 4420 | 0 |
| 369 | 20240805 | 122500 | 496231595 | 4420 | 4420 | 4420 | 4420 | 0 |
| 370 | 20240805 | 122400 | 496231595 | 4420 | 4425 | 4425 | 4420 | 22 |
| 371 | 20240805 | 122300 | 496134290 | 4415 | 4415 | 4415 | 4415 | 0 |
| 372 | 20240805 | 122200 | 496134290 | 4415 | 4415 | 4415 | 4415 | 0 |
| 373 | 20240805 | 122100 | 496134290 | 4415 | 4425 | 4425 | 4415 | 1514 |
| 374 | 20240805 | 122000 | 489445025 | 4425 | 4440 | 4440 | 4425 | 105 |
| 375 | 20240805 | 121900 | 488980325 | 4425 | 4425 | 4425 | 4425 | 31 |
| 376 | 20240805 | 121800 | 488843150 | 4435 | 4435 | 4435 | 4435 | 1 |
| 377 | 20240805 | 121700 | 488838715 | 4425 | 4425 | 4425 | 4425 | 745 |
| 378 | 20240805 | 121600 | 485542090 | 4425 | 4425 | 4425 | 4425 | 118 |
| 379 | 20240805 | 121500 | 485019940 | 4425 | 4425 | 4425 | 4425 | 3 |
| 380 | 20240805 | 121400 | 485006665 | 4425 | 4430 | 4430 | 4425 | 1034 |
| 381 | 20240805 | 121300 | 480431180 | 4425 | 4425 | 4425 | 4425 | 0 |
| 382 | 20240805 | 121200 | 480431180 | 4425 | 4425 | 4425 | 4425 | 535 |
| 383 | 20240805 | 121100 | 478063805 | 4425 | 4425 | 4425 | 4425 | 0 |
| 384 | 20240805 | 121000 | 478063805 | 4425 | 4425 | 4425 | 4425 | 109 |
| 385 | 20240805 | 120900 | 477581480 | 4425 | 4440 | 4440 | 4425 | 2476 |
| 386 | 20240805 | 120800 | 466610230 | 4440 | 4440 | 4440 | 4440 | 20 |
| 387 | 20240805 | 120700 | 466521430 | 4440 | 4440 | 4440 | 4440 | 2 |
| 388 | 20240805 | 120600 | 466512550 | 4455 | 4455 | 4455 | 4455 | 0 |
| 389 | 20240805 | 120500 | 466512550 | 4455 | 4440 | 4455 | 4440 | 262 |
| 390 | 20240805 | 120400 | 465345625 | 4455 | 4435 | 4455 | 4435 | 31 |
| 391 | 20240805 | 120300 | 465208120 | 4435 | 4435 | 4435 | 4435 | 0 |
| 392 | 20240805 | 120200 | 465208120 | 4435 | 4435 | 4435 | 4435 | 2000 |
| 393 | 20240805 | 120100 | 456338120 | 4445 | 4445 | 4445 | 4435 | 2472 |
| 394 | 20240805 | 120000 | 445365335 | 4445 | 4445 | 4445 | 4445 | 0 |
| 395 | 20240805 | 115900 | 445365335 | 4445 | 4465 | 4465 | 4445 | 839 |
| 396 | 20240805 | 115800 | 441626720 | 4470 | 4470 | 4470 | 4470 | 44 |
| 397 | 20240805 | 115700 | 441430040 | 4480 | 4480 | 4480 | 4480 | 0 |
| 398 | 20240805 | 115600 | 441430040 | 4480 | 4480 | 4480 | 4480 | 0 |
| 399 | 20240805 | 115500 | 441430040 | 4480 | 4490 | 4490 | 4480 | 4 |
| 400 | 20240805 | 115400 | 441412100 | 4495 | 4495 | 4495 | 4495 | 0 |
| 401 | 20240805 | 115300 | 441412100 | 4495 | 4495 | 4495 | 4495 | 1 |
| 402 | 20240805 | 115200 | 441407605 | 4495 | 4495 | 4495 | 4495 | 44 |
| 403 | 20240805 | 115100 | 441209825 | 4495 | 4495 | 4495 | 4495 | 0 |
| 404 | 20240805 | 115000 | 441209825 | 4495 | 4495 | 4495 | 4495 | 0 |
| 405 | 20240805 | 114900 | 441209825 | 4495 | 4495 | 4495 | 4495 | 0 |
| 406 | 20240805 | 114800 | 441209825 | 4495 | 4460 | 4495 | 4460 | 324 |
| 407 | 20240805 | 114700 | 439764290 | 4460 | 4445 | 4460 | 4445 | 358 |
| 408 | 20240805 | 114600 | 438172830 | 4445 | 4445 | 4445 | 4440 | 61 |
| 409 | 20240805 | 114500 | 437901970 | 4435 | 4435 | 4435 | 4435 | 0 |
| 410 | 20240805 | 114400 | 437901970 | 4435 | 4445 | 4445 | 4435 | 10 |
| 411 | 20240805 | 114300 | 437857530 | 4445 | 4445 | 4445 | 4445 | 10 |
| 412 | 20240805 | 114200 | 437813080 | 4460 | 4460 | 4460 | 4460 | 17 |
| 413 | 20240805 | 114100 | 437737260 | 4460 | 4460 | 4460 | 4440 | 1323 |
| 414 | 20240805 | 114000 | 431862465 | 4460 | 4515 | 4515 | 4450 | 4005 |
| 415 | 20240805 | 113900 | 414028100 | 4505 | 4505 | 4505 | 4495 | 2290 |
| 416 | 20240805 | 113800 | 403732475 | 4505 | 4505 | 4505 | 4505 | 0 |
| 417 | 20240805 | 113700 | 403732475 | 4505 | 4505 | 4505 | 4505 | 0 |
| 418 | 20240805 | 113600 | 403732475 | 4505 | 4505 | 4505 | 4505 | 0 |
| 419 | 20240805 | 113500 | 403732475 | 4505 | 4505 | 4505 | 4505 | 1 |
| 420 | 20240805 | 113400 | 403727970 | 4510 | 4510 | 4510 | 4510 | 1 |
| 421 | 20240805 | 113300 | 403723460 | 4505 | 4510 | 4510 | 4505 | 6 |
| 422 | 20240805 | 113200 | 403696405 | 4510 | 4520 | 4520 | 4510 | 15 |
| 423 | 20240805 | 113100 | 403628680 | 4520 | 4530 | 4530 | 4520 | 30 |
| 424 | 20240805 | 113000 | 403492930 | 4530 | 4530 | 4530 | 4530 | 2 |
| 425 | 20240805 | 112900 | 403483870 | 4535 | 4535 | 4535 | 4535 | 30 |
| 426 | 20240805 | 112800 | 403347820 | 4535 | 4535 | 4535 | 4535 | 0 |
| 427 | 20240805 | 112700 | 403347820 | 4535 | 4535 | 4535 | 4535 | 28 |
| 428 | 20240805 | 112600 | 403220840 | 4540 | 4480 | 4540 | 4475 | 1023 |
| 429 | 20240805 | 112500 | 398606375 | 4480 | 4490 | 4490 | 4480 | 11 |
| 430 | 20240805 | 112400 | 398557085 | 4450 | 4455 | 4475 | 4450 | 1408 |
| 431 | 20240805 | 112300 | 392266385 | 4450 | 4495 | 4495 | 4450 | 3357 |
| 432 | 20240805 | 112200 | 377301700 | 4480 | 4480 | 4480 | 4480 | 6374 |
| 433 | 20240805 | 112100 | 348746180 | 4480 | 4500 | 4500 | 4480 | 758 |
| 434 | 20240805 | 112000 | 345346965 | 4495 | 4495 | 4495 | 4495 | 3 |
| 435 | 20240805 | 111900 | 345333480 | 4500 | 4500 | 4500 | 4500 | 3 |
| 436 | 20240805 | 111800 | 345319980 | 4510 | 4500 | 4510 | 4500 | 48 |
| 437 | 20240805 | 111700 | 345103970 | 4510 | 4510 | 4510 | 4485 | 1415 |
| 438 | 20240805 | 111600 | 338735770 | 4510 | 4510 | 4510 | 4510 | 105 |
| 439 | 20240805 | 111500 | 338262220 | 4510 | 4510 | 4510 | 4510 | 967 |
| 440 | 20240805 | 111400 | 333901050 | 4510 | 4525 | 4525 | 4510 | 748 |
| 441 | 20240805 | 111300 | 330523280 | 4520 | 4525 | 4525 | 4520 | 228 |
| 442 | 20240805 | 111200 | 329492715 | 4525 | 4525 | 4525 | 4525 | 178 |
| 443 | 20240805 | 111100 | 328687265 | 4530 | 4530 | 4530 | 4530 | 0 |
| 444 | 20240805 | 111000 | 328687265 | 4530 | 4530 | 4530 | 4530 | 42 |
| 445 | 20240805 | 110900 | 328497005 | 4530 | 4545 | 4545 | 4530 | 1282 |
| 446 | 20240805 | 110800 | 322680720 | 4550 | 4550 | 4550 | 4550 | 70 |
| 447 | 20240805 | 110700 | 322362220 | 4550 | 4550 | 4550 | 4550 | 0 |
| 448 | 20240805 | 110600 | 322362220 | 4550 | 4550 | 4550 | 4550 | 120 |
| 449 | 20240805 | 110500 | 321816220 | 4545 | 4550 | 4550 | 4545 | 124 |
| 450 | 20240805 | 110400 | 321252630 | 4550 | 4550 | 4550 | 4550 | 0 |
| 451 | 20240805 | 110300 | 321252630 | 4550 | 4550 | 4550 | 4550 | 20 |
| 452 | 20240805 | 110200 | 321161630 | 4545 | 4545 | 4545 | 4545 | 0 |
| 453 | 20240805 | 110100 | 321161630 | 4545 | 4545 | 4545 | 4545 | 377 |
| 454 | 20240805 | 110000 | 319448165 | 4550 | 4550 | 4550 | 4550 | 1390 |
| 455 | 20240805 | 105900 | 313123665 | 4555 | 4555 | 4555 | 4555 | 11 |
| 456 | 20240805 | 105800 | 313073560 | 4550 | 4550 | 4550 | 4550 | 1 |
| 457 | 20240805 | 105700 | 313069010 | 4550 | 4550 | 4550 | 4550 | 0 |
| 458 | 20240805 | 105600 | 313069010 | 4550 | 4555 | 4555 | 4550 | 250 |
| 459 | 20240805 | 105500 | 311931505 | 4555 | 4555 | 4555 | 4555 | 5 |
| 460 | 20240805 | 105400 | 311908730 | 4555 | 4560 | 4560 | 4555 | 55 |
| 461 | 20240805 | 105300 | 311658155 | 4560 | 4555 | 4560 | 4550 | 596 |
| 462 | 20240805 | 105200 | 308944435 | 4555 | 4565 | 4565 | 4555 | 1226 |
| 463 | 20240805 | 105100 | 303354365 | 4570 | 4570 | 4570 | 4570 | 117 |
| 464 | 20240805 | 105000 | 302819675 | 4570 | 4570 | 4570 | 4570 | 0 |
| 465 | 20240805 | 104900 | 302819675 | 4570 | 4570 | 4570 | 4570 | 10 |
| 466 | 20240805 | 104800 | 302773975 | 4590 | 4590 | 4590 | 4590 | 0 |
| 467 | 20240805 | 104700 | 302773975 | 4590 | 4590 | 4590 | 4590 | 0 |
| 468 | 20240805 | 104600 | 302773975 | 4590 | 4590 | 4590 | 4590 | 0 |
| 469 | 20240805 | 104500 | 302773975 | 4590 | 4565 | 4590 | 4565 | 6 |
| 470 | 20240805 | 104400 | 302746460 | 4565 | 4565 | 4565 | 4565 | 180 |
| 471 | 20240805 | 104300 | 301924760 | 4565 | 4565 | 4565 | 4565 | 0 |
| 472 | 20240805 | 104200 | 301924760 | 4565 | 4565 | 4565 | 4565 | 26 |
| 473 | 20240805 | 104100 | 301806070 | 4560 | 4580 | 4580 | 4560 | 984 |
| 474 | 20240805 | 104000 | 297311165 | 4570 | 4580 | 4580 | 4570 | 778 |
| 475 | 20240805 | 103900 | 293750580 | 4580 | 4585 | 4585 | 4580 | 157 |
| 476 | 20240805 | 103800 | 293031240 | 4585 | 4585 | 4585 | 4585 | 100 |
| 477 | 20240805 | 103700 | 292572740 | 4585 | 4585 | 4585 | 4585 | 101 |
| 478 | 20240805 | 103600 | 292109655 | 4585 | 4585 | 4585 | 4585 | 50 |
| 479 | 20240805 | 103500 | 291880405 | 4595 | 4595 | 4595 | 4595 | 1 |
| 480 | 20240805 | 103400 | 291875810 | 4605 | 4605 | 4605 | 4605 | 6 |
| 481 | 20240805 | 103300 | 291848180 | 4585 | 4585 | 4585 | 4585 | 20 |
| 482 | 20240805 | 103200 | 291756480 | 4585 | 4585 | 4585 | 4585 | 492 |
| 483 | 20240805 | 103100 | 289500660 | 4585 | 4590 | 4590 | 4585 | 221 |
| 484 | 20240805 | 103000 | 288487370 | 4585 | 4600 | 4605 | 4585 | 1306 |
| 485 | 20240805 | 102900 | 282497570 | 4600 | 4600 | 4600 | 4600 | 0 |
| 486 | 20240805 | 102800 | 282497570 | 4600 | 4595 | 4600 | 4585 | 303 |
| 487 | 20240805 | 102700 | 281106995 | 4595 | 4595 | 4595 | 4585 | 4180 |
| 488 | 20240805 | 102600 | 261922055 | 4595 | 4595 | 4595 | 4595 | 0 |
| 489 | 20240805 | 102500 | 261922055 | 4595 | 4595 | 4595 | 4590 | 280 |
| 490 | 20240805 | 102400 | 260635565 | 4595 | 4600 | 4600 | 4595 | 2105 |
| 491 | 20240805 | 102300 | 250962590 | 4600 | 4600 | 4600 | 4600 | 139 |
| 492 | 20240805 | 102200 | 250323190 | 4600 | 4600 | 4600 | 4600 | 52 |
| 493 | 20240805 | 102100 | 250083990 | 4600 | 4600 | 4600 | 4600 | 300 |
| 494 | 20240805 | 102000 | 248703990 | 4600 | 4600 | 4600 | 4600 | 120 |
| 495 | 20240805 | 101900 | 248151990 | 4595 | 4595 | 4595 | 4595 | 390 |
| 496 | 20240805 | 101800 | 246359940 | 4595 | 4595 | 4595 | 4595 | 0 |
| 497 | 20240805 | 101700 | 246359940 | 4595 | 4595 | 4595 | 4595 | 0 |
| 498 | 20240805 | 101600 | 246359940 | 4595 | 4595 | 4595 | 4595 | 1058 |
| 499 | 20240805 | 101500 | 241498430 | 4595 | 4605 | 4605 | 4595 | 793 |
| 500 | 20240805 | 101400 | 237853130 | 4600 | 4605 | 4605 | 4600 | 510 |
| 501 | 20240805 | 101300 | 235507080 | 4595 | 4600 | 4600 | 4595 | 1895 |
| 502 | 20240805 | 101200 | 226793330 | 4605 | 4605 | 4605 | 4605 | 0 |
| 503 | 20240805 | 101100 | 226793330 | 4605 | 4605 | 4605 | 4605 | 1 |
| 504 | 20240805 | 101000 | 226788725 | 4595 | 4595 | 4595 | 4595 | 10 |
| 505 | 20240805 | 100900 | 226742775 | 4595 | 4605 | 4605 | 4595 | 410 |
| 506 | 20240805 | 100800 | 224858735 | 4600 | 4600 | 4600 | 4595 | 1664 |
| 507 | 20240805 | 100700 | 217207490 | 4600 | 4600 | 4600 | 4600 | 0 |
| 508 | 20240805 | 100600 | 217207490 | 4600 | 4600 | 4600 | 4600 | 2 |
| 509 | 20240805 | 100500 | 217198290 | 4595 | 4595 | 4595 | 4595 | 19 |
| 510 | 20240805 | 100400 | 217110985 | 4595 | 4600 | 4600 | 4595 | 5093 |
| 511 | 20240805 | 100300 | 193695155 | 4600 | 4600 | 4600 | 4600 | 100 |
| 512 | 20240805 | 100200 | 193235155 | 4605 | 4605 | 4605 | 4605 | 4 |
| 513 | 20240805 | 100100 | 193216735 | 4605 | 4600 | 4605 | 4600 | 22 |
| 514 | 20240805 | 100000 | 193115430 | 4605 | 4600 | 4605 | 4600 | 210 |
| 515 | 20240805 | 095900 | 192149380 | 4605 | 4605 | 4610 | 4605 | 95 |
| 516 | 20240805 | 095800 | 191711890 | 4605 | 4605 | 4605 | 4605 | 0 |
| 517 | 20240805 | 095700 | 191711890 | 4605 | 4600 | 4605 | 4600 | 312 |
| 518 | 20240805 | 095600 | 190276685 | 4600 | 4600 | 4600 | 4600 | 176 |
| 519 | 20240805 | 095500 | 189467085 | 4600 | 4595 | 4600 | 4595 | 178 |
| 520 | 20240805 | 095400 | 188649110 | 4595 | 4595 | 4595 | 4595 | 940 |
| 521 | 20240805 | 095300 | 184329810 | 4590 | 4590 | 4590 | 4590 | 0 |
| 522 | 20240805 | 095200 | 184329810 | 4590 | 4590 | 4590 | 4590 | 0 |
| 523 | 20240805 | 095100 | 184329810 | 4590 | 4610 | 4610 | 4590 | 2924 |
| 524 | 20240805 | 095000 | 170894505 | 4610 | 4610 | 4610 | 4610 | 0 |
| 525 | 20240805 | 094900 | 170894505 | 4610 | 4620 | 4620 | 4610 | 14 |
| 526 | 20240805 | 094800 | 170829945 | 4620 | 4620 | 4620 | 4620 | 7 |
| 527 | 20240805 | 094700 | 170797605 | 4615 | 4615 | 4615 | 4615 | 32 |
| 528 | 20240805 | 094600 | 170649925 | 4615 | 4615 | 4615 | 4615 | 0 |
| 529 | 20240805 | 094500 | 170649925 | 4615 | 4615 | 4615 | 4605 | 2958 |
| 530 | 20240805 | 094400 | 157023445 | 4615 | 4620 | 4620 | 4615 | 282 |
| 531 | 20240805 | 094300 | 155721855 | 4620 | 4620 | 4620 | 4620 | 0 |
| 532 | 20240805 | 094200 | 155721855 | 4620 | 4625 | 4625 | 4620 | 264 |
| 533 | 20240805 | 094100 | 154502105 | 4625 | 4625 | 4625 | 4625 | 5 |
| 534 | 20240805 | 094000 | 154478980 | 4625 | 4625 | 4625 | 4625 | 3 |
| 535 | 20240805 | 093900 | 154465105 | 4625 | 4625 | 4625 | 4625 | 1 |
| 536 | 20240805 | 093800 | 154460480 | 4625 | 4605 | 4625 | 4605 | 102 |
| 537 | 20240805 | 093700 | 153990730 | 4605 | 4605 | 4605 | 4605 | 22 |
| 538 | 20240805 | 093600 | 153889420 | 4605 | 4630 | 4630 | 4605 | 220 |
| 539 | 20240805 | 093500 | 152875220 | 4625 | 4625 | 4625 | 4625 | 175 |
| 540 | 20240805 | 093400 | 152065845 | 4615 | 4615 | 4615 | 4615 | 100 |
| 541 | 20240805 | 093300 | 151604345 | 4615 | 4625 | 4625 | 4615 | 58 |
| 542 | 20240805 | 093200 | 151336645 | 4620 | 4620 | 4620 | 4615 | 1629 |
| 543 | 20240805 | 093100 | 143813780 | 4625 | 4625 | 4625 | 4625 | 22 |
| 544 | 20240805 | 093000 | 143712030 | 4615 | 4615 | 4620 | 4615 | 1604 |
| 545 | 20240805 | 092900 | 136309320 | 4615 | 4615 | 4620 | 4615 | 30 |
| 546 | 20240805 | 092800 | 136170855 | 4615 | 4615 | 4615 | 4615 | 14 |
| 547 | 20240805 | 092700 | 136106245 | 4615 | 4600 | 4615 | 4600 | 218 |
| 548 | 20240805 | 092600 | 135103115 | 4595 | 4595 | 4595 | 4595 | 147 |
| 549 | 20240805 | 092500 | 134427650 | 4595 | 4590 | 4595 | 4590 | 416 |
| 550 | 20240805 | 092400 | 132518100 | 4590 | 4600 | 4600 | 4590 | 2958 |
| 551 | 20240805 | 092300 | 118936395 | 4600 | 4600 | 4600 | 4600 | 313 |
| 552 | 20240805 | 092200 | 117496595 | 4600 | 4595 | 4600 | 4595 | 607 |
| 553 | 20240805 | 092100 | 114707180 | 4595 | 4600 | 4600 | 4595 | 310 |
| 554 | 20240805 | 092000 | 113281680 | 4600 | 4600 | 4600 | 4600 | 103 |
| 555 | 20240805 | 091900 | 112807880 | 4600 | 4600 | 4600 | 4600 | 1469 |
| 556 | 20240805 | 091800 | 106050480 | 4600 | 4610 | 4610 | 4600 | 203 |
| 557 | 20240805 | 091700 | 105116130 | 4605 | 4605 | 4605 | 4605 | 20 |
| 558 | 20240805 | 091600 | 105024030 | 4600 | 4600 | 4605 | 4600 | 251 |
| 559 | 20240805 | 091500 | 103869425 | 4600 | 4600 | 4605 | 4600 | 958 |
| 560 | 20240805 | 091400 | 99462605 | 4600 | 4610 | 4610 | 4600 | 403 |
| 561 | 20240805 | 091300 | 97606775 | 4610 | 4615 | 4615 | 4610 | 314 |
| 562 | 20240805 | 091200 | 96159230 | 4615 | 4615 | 4615 | 4615 | 22 |
| 563 | 20240805 | 091100 | 96057700 | 4585 | 4605 | 4625 | 4585 | 5959 |
| 564 | 20240805 | 091000 | 68671550 | 4605 | 4620 | 4620 | 4605 | 2098 |
| 565 | 20240805 | 090900 | 59008060 | 4625 | 4625 | 4625 | 4625 | 7 |
| 566 | 20240805 | 090800 | 58975685 | 4625 | 4620 | 4625 | 4620 | 3230 |
| 567 | 20240805 | 090700 | 44036950 | 4625 | 4605 | 4625 | 4605 | 696 |
| 568 | 20240805 | 090600 | 40831270 | 4630 | 4645 | 4650 | 4605 | 2023 |
| 569 | 20240805 | 090500 | 31477375 | 4650 | 4650 | 4655 | 4650 | 2457 |
| 570 | 20240805 | 090400 | 20047875 | 4650 | 4705 | 4705 | 4650 | 1247 |
| 571 | 20240805 | 090300 | 14236945 | 4705 | 4675 | 4705 | 4670 | 332 |
| 572 | 20240805 | 090200 | 12676710 | 4750 | 4710 | 4750 | 4650 | 1341 |
| 573 | 20240805 | 090100 | 6415035 | 4700 | 4700 | 4700 | 4700 | 366 |
| 574 | 20240805 | 090000 | 4694835 | 4700 | 4705 | 4750 | 4700 | 998 |