30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 190000 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 5086 |
| 3 | 20240805 | 185900 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20240805 | 185800 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20240805 | 185700 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20240805 | 185600 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20240805 | 185500 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20240805 | 185400 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20240805 | 185300 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20240805 | 185200 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20240805 | 185100 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20240805 | 185000 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20240805 | 184900 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20240805 | 184800 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20240805 | 184700 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20240805 | 184600 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20240805 | 184500 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20240805 | 184400 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20240805 | 184300 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20240805 | 184200 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20240805 | 184100 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20240805 | 184000 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20240805 | 183900 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20240805 | 183800 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20240805 | 183700 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20240805 | 183600 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20240805 | 183500 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20240805 | 183400 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20240805 | 183300 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20240805 | 183200 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20240805 | 183100 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20240805 | 183000 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 5086 |
| 33 | 20240805 | 182900 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20240805 | 182800 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20240805 | 182700 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20240805 | 182600 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20240805 | 182500 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20240805 | 182400 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20240805 | 182300 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20240805 | 182200 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20240805 | 182100 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20240805 | 182000 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20240805 | 181900 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20240805 | 181800 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20240805 | 181700 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20240805 | 181600 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20240805 | 181500 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20240805 | 181400 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20240805 | 181300 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20240805 | 181200 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20240805 | 181100 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20240805 | 181000 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20240805 | 180900 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20240805 | 180800 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20240805 | 180700 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20240805 | 180600 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20240805 | 180500 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20240805 | 180400 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20240805 | 180300 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20240805 | 180200 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20240805 | 180100 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20240805 | 180000 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 5086 |
| 63 | 20240805 | 175900 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20240805 | 175800 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20240805 | 175700 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20240805 | 175600 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20240805 | 175500 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20240805 | 175400 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20240805 | 175300 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20240805 | 175200 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20240805 | 175100 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20240805 | 175000 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20240805 | 174900 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20240805 | 174800 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20240805 | 174700 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20240805 | 174600 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20240805 | 174500 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20240805 | 174400 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20240805 | 174300 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20240805 | 174200 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20240805 | 174100 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20240805 | 174000 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20240805 | 173900 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20240805 | 173800 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20240805 | 173700 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20240805 | 173600 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20240805 | 173500 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20240805 | 173400 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20240805 | 173300 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20240805 | 173200 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20240805 | 173100 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20240805 | 173000 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 5086 |
| 93 | 20240805 | 172900 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20240805 | 172800 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20240805 | 172700 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20240805 | 172600 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20240805 | 172500 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20240805 | 172400 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20240805 | 172300 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20240805 | 172200 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20240805 | 172100 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20240805 | 172000 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20240805 | 171900 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20240805 | 171800 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20240805 | 171700 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20240805 | 171600 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20240805 | 171500 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20240805 | 171400 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20240805 | 171300 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20240805 | 171200 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20240805 | 171100 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20240805 | 171000 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20240805 | 170900 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20240805 | 170800 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20240805 | 170700 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20240805 | 170600 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20240805 | 170500 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20240805 | 170400 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20240805 | 170300 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20240805 | 170200 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20240805 | 170100 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20240805 | 170000 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 5086 |
| 123 | 20240805 | 165900 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20240805 | 165800 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20240805 | 165700 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20240805 | 165600 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20240805 | 165500 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20240805 | 165400 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20240805 | 165300 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20240805 | 165200 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20240805 | 165100 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20240805 | 165000 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20240805 | 164900 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20240805 | 164800 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20240805 | 164700 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20240805 | 164600 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20240805 | 164500 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20240805 | 164400 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20240805 | 164300 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20240805 | 164200 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20240805 | 164100 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20240805 | 164000 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20240805 | 163900 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20240805 | 163800 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20240805 | 163700 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20240805 | 163600 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20240805 | 163500 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20240805 | 163400 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20240805 | 163300 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20240805 | 163200 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20240805 | 163100 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20240805 | 163000 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 5086 |
| 153 | 20240805 | 162900 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20240805 | 162800 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20240805 | 162700 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20240805 | 162600 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20240805 | 162500 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20240805 | 162400 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20240805 | 162300 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20240805 | 162200 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20240805 | 162100 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20240805 | 162000 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20240805 | 161900 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20240805 | 161800 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20240805 | 161700 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20240805 | 161600 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20240805 | 161500 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20240805 | 161400 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20240805 | 161300 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20240805 | 161200 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20240805 | 161100 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20240805 | 161000 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20240805 | 160900 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20240805 | 160800 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20240805 | 160700 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20240805 | 160600 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20240805 | 160500 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20240805 | 160400 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20240805 | 160300 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20240805 | 160200 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20240805 | 160100 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20240805 | 160000 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 5086 |
| 183 | 20240805 | 155900 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20240805 | 155800 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20240805 | 155700 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20240805 | 155600 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20240805 | 155500 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20240805 | 155400 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20240805 | 155300 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20240805 | 155200 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20240805 | 155100 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20240805 | 155000 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20240805 | 154900 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20240805 | 154800 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20240805 | 154700 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20240805 | 154600 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20240805 | 154500 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20240805 | 154400 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20240805 | 154300 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20240805 | 154200 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20240805 | 154100 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20240805 | 154000 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20240805 | 153900 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20240805 | 153800 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20240805 | 153700 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20240805 | 153600 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20240805 | 153500 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20240805 | 153400 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20240805 | 153300 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20240805 | 153200 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20240805 | 153100 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20240805 | 153000 | 3126082465 | 3950 | 3950 | 3950 | 3950 | 10172 |
| 213 | 20240805 | 152900 | 3105992765 | 3950 | 3950 | 3950 | 3950 | 0 |
| 214 | 20240805 | 152800 | 3105992765 | 3950 | 3950 | 3950 | 3950 | 0 |
| 215 | 20240805 | 152700 | 3105992765 | 3950 | 3950 | 3950 | 3950 | 0 |
| 216 | 20240805 | 152600 | 3105992765 | 3950 | 3950 | 3950 | 3950 | 0 |
| 217 | 20240805 | 152500 | 3105992765 | 3950 | 3950 | 3950 | 3950 | 0 |
| 218 | 20240805 | 152400 | 3105992765 | 3950 | 3950 | 3950 | 3950 | 0 |
| 219 | 20240805 | 152300 | 3105992765 | 3950 | 3950 | 3950 | 3950 | 0 |
| 220 | 20240805 | 152200 | 3105992765 | 3950 | 3950 | 3950 | 3950 | 0 |
| 221 | 20240805 | 152100 | 3105992765 | 3950 | 3950 | 3950 | 3950 | 0 |
| 222 | 20240805 | 152000 | 3105992765 | 3950 | 3950 | 3950 | 3950 | 0 |
| 223 | 20240805 | 151900 | 3105992765 | 3950 | 3960 | 3960 | 3915 | 3474 |
| 224 | 20240805 | 151800 | 3092276890 | 3955 | 3965 | 3965 | 3835 | 8592 |
| 225 | 20240805 | 151700 | 3058526340 | 3965 | 3810 | 3965 | 3810 | 8741 |
| 226 | 20240805 | 151600 | 3024201385 | 3880 | 3825 | 3880 | 3765 | 9739 |
| 227 | 20240805 | 151500 | 2986749710 | 3825 | 3820 | 3835 | 3820 | 9146 |
| 228 | 20240805 | 151400 | 2951755550 | 3820 | 3715 | 3820 | 3710 | 21434 |
| 229 | 20240805 | 151300 | 2870975880 | 3800 | 3795 | 3800 | 3705 | 16482 |
| 230 | 20240805 | 151200 | 2808412530 | 3790 | 3770 | 3790 | 3770 | 11513 |
| 231 | 20240805 | 151100 | 2764917670 | 3675 | 3700 | 3775 | 3660 | 10773 |
| 232 | 20240805 | 151000 | 2724848405 | 3700 | 3660 | 3700 | 3660 | 4213 |
| 233 | 20240805 | 150900 | 2709314500 | 3655 | 3685 | 3730 | 3640 | 3617 |
| 234 | 20240805 | 150800 | 2696072960 | 3685 | 3710 | 3730 | 3685 | 4831 |
| 235 | 20240805 | 150700 | 2678186165 | 3690 | 3700 | 3735 | 3685 | 393 |
| 236 | 20240805 | 150600 | 2676734895 | 3700 | 3705 | 3740 | 3700 | 2047 |
| 237 | 20240805 | 150500 | 2669159645 | 3710 | 3775 | 3775 | 3710 | 4110 |
| 238 | 20240805 | 150400 | 2653807585 | 3755 | 3780 | 3780 | 3755 | 502 |
| 239 | 20240805 | 150300 | 2651918070 | 3785 | 3775 | 3790 | 3760 | 9960 |
| 240 | 20240805 | 150200 | 2614462675 | 3800 | 3795 | 3810 | 3780 | 908 |
| 241 | 20240805 | 150100 | 2611021965 | 3795 | 3795 | 3800 | 3755 | 7318 |
| 242 | 20240805 | 150000 | 2583254200 | 3795 | 3765 | 3795 | 3735 | 3287 |
| 243 | 20240805 | 145900 | 2570838385 | 3765 | 3770 | 3775 | 3730 | 2835 |
| 244 | 20240805 | 145800 | 2560158040 | 3770 | 3755 | 3775 | 3730 | 3242 |
| 245 | 20240805 | 145700 | 2547969365 | 3755 | 3705 | 3755 | 3665 | 5166 |
| 246 | 20240805 | 145600 | 2528824640 | 3705 | 3690 | 3705 | 3670 | 3510 |
| 247 | 20240805 | 145500 | 2515900195 | 3695 | 3695 | 3700 | 3670 | 2949 |
| 248 | 20240805 | 145400 | 2505039260 | 3670 | 3690 | 3715 | 3670 | 8317 |
| 249 | 20240805 | 145300 | 2474387975 | 3685 | 3690 | 3690 | 3670 | 4186 |
| 250 | 20240805 | 145200 | 2458983300 | 3690 | 3740 | 3740 | 3690 | 2961 |
| 251 | 20240805 | 145100 | 2448029690 | 3745 | 3720 | 3745 | 3690 | 2294 |
| 252 | 20240805 | 145000 | 2439470815 | 3750 | 3770 | 3770 | 3715 | 8838 |
| 253 | 20240805 | 144900 | 2406439845 | 3755 | 3795 | 3795 | 3755 | 3607 |
| 254 | 20240805 | 144800 | 2392858580 | 3790 | 3785 | 3795 | 3785 | 1275 |
| 255 | 20240805 | 144700 | 2388028795 | 3785 | 3785 | 3790 | 3760 | 1294 |
| 256 | 20240805 | 144600 | 2383143375 | 3785 | 3785 | 3785 | 3755 | 1225 |
| 257 | 20240805 | 144500 | 2378508800 | 3790 | 3775 | 3790 | 3755 | 3378 |
| 258 | 20240805 | 144400 | 2365760545 | 3775 | 3795 | 3800 | 3775 | 1074 |
| 259 | 20240805 | 144300 | 2361690975 | 3795 | 3790 | 3795 | 3785 | 1607 |
| 260 | 20240805 | 144200 | 2355595790 | 3795 | 3775 | 3795 | 3765 | 3689 |
| 261 | 20240805 | 144100 | 2341660625 | 3775 | 3765 | 3775 | 3755 | 3428 |
| 262 | 20240805 | 144000 | 2328761320 | 3765 | 3780 | 3780 | 3735 | 4069 |
| 263 | 20240805 | 143900 | 2313506815 | 3780 | 3750 | 3780 | 3745 | 898 |
| 264 | 20240805 | 143800 | 2310126955 | 3750 | 3780 | 3785 | 3750 | 3433 |
| 265 | 20240805 | 143700 | 2297195825 | 3750 | 3770 | 3780 | 3750 | 4773 |
| 266 | 20240805 | 143600 | 2279237340 | 3780 | 3770 | 3780 | 3760 | 2923 |
| 267 | 20240805 | 143500 | 2268225775 | 3765 | 3785 | 3785 | 3765 | 6241 |
| 268 | 20240805 | 143400 | 2244689710 | 3785 | 3790 | 3790 | 3785 | 1579 |
| 269 | 20240805 | 143300 | 2238711640 | 3795 | 3815 | 3815 | 3780 | 10828 |
| 270 | 20240805 | 143200 | 2197539125 | 3815 | 3820 | 3820 | 3815 | 4162 |
| 271 | 20240805 | 143100 | 2181647325 | 3820 | 3820 | 3820 | 3815 | 423 |
| 272 | 20240805 | 143000 | 2180031605 | 3820 | 3820 | 3820 | 3815 | 373 |
| 273 | 20240805 | 142900 | 2178607235 | 3820 | 3820 | 3820 | 3815 | 459 |
| 274 | 20240805 | 142800 | 2176855970 | 3815 | 3830 | 3830 | 3815 | 518 |
| 275 | 20240805 | 142700 | 2174877380 | 3830 | 3830 | 3830 | 3820 | 1567 |
| 276 | 20240805 | 142600 | 2168887155 | 3830 | 3830 | 3840 | 3825 | 7941 |
| 277 | 20240805 | 142500 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 278 | 20240805 | 142400 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 279 | 20240805 | 142300 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 280 | 20240805 | 142200 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 281 | 20240805 | 142100 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 282 | 20240805 | 142000 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 283 | 20240805 | 141900 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 284 | 20240805 | 141800 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 285 | 20240805 | 141700 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 286 | 20240805 | 141600 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 287 | 20240805 | 141500 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 288 | 20240805 | 141400 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 289 | 20240805 | 141300 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 290 | 20240805 | 141200 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 291 | 20240805 | 141100 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 292 | 20240805 | 141000 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 293 | 20240805 | 140900 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 294 | 20240805 | 140800 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 295 | 20240805 | 140700 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 296 | 20240805 | 140600 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 297 | 20240805 | 140500 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 298 | 20240805 | 140400 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 299 | 20240805 | 140300 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 300 | 20240805 | 140200 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 301 | 20240805 | 140100 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 302 | 20240805 | 140000 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 303 | 20240805 | 135900 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 304 | 20240805 | 135800 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 305 | 20240805 | 135700 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 306 | 20240805 | 135600 | 2138472845 | 3840 | 3840 | 3840 | 3840 | 0 |
| 307 | 20240805 | 135500 | 2138472845 | 3840 | 3835 | 3845 | 3835 | 1346 |
| 308 | 20240805 | 135400 | 2133305695 | 3840 | 3835 | 3840 | 3835 | 478 |
| 309 | 20240805 | 135300 | 2131472180 | 3840 | 3840 | 3840 | 3840 | 237 |
| 310 | 20240805 | 135200 | 2130562100 | 3840 | 3840 | 3845 | 3840 | 1021 |
| 311 | 20240805 | 135100 | 2126640850 | 3845 | 3850 | 3860 | 3845 | 451 |
| 312 | 20240805 | 135000 | 2124905755 | 3845 | 3845 | 3845 | 3845 | 173 |
| 313 | 20240805 | 134900 | 2124240570 | 3845 | 3845 | 3845 | 3845 | 1013 |
| 314 | 20240805 | 134800 | 2120345585 | 3845 | 3855 | 3855 | 3845 | 940 |
| 315 | 20240805 | 134700 | 2116730265 | 3855 | 3850 | 3855 | 3850 | 575 |
| 316 | 20240805 | 134600 | 2114516510 | 3850 | 3850 | 3850 | 3850 | 167 |
| 317 | 20240805 | 134500 | 2113873560 | 3850 | 3855 | 3855 | 3850 | 911 |
| 318 | 20240805 | 134400 | 2110363345 | 3855 | 3860 | 3860 | 3855 | 378 |
| 319 | 20240805 | 134300 | 2108905320 | 3865 | 3855 | 3865 | 3855 | 800 |
| 320 | 20240805 | 134200 | 2105816555 | 3855 | 3855 | 3860 | 3855 | 1270 |
| 321 | 20240805 | 134100 | 2100917020 | 3855 | 3855 | 3855 | 3855 | 763 |
| 322 | 20240805 | 134000 | 2097975655 | 3855 | 3850 | 3855 | 3845 | 2247 |
| 323 | 20240805 | 133900 | 2089324655 | 3855 | 3855 | 3855 | 3855 | 2621 |
| 324 | 20240805 | 133800 | 2079220700 | 3855 | 3850 | 3855 | 3850 | 287 |
| 325 | 20240805 | 133700 | 2078114680 | 3850 | 3865 | 3865 | 3850 | 1786 |
| 326 | 20240805 | 133600 | 2071223905 | 3870 | 3870 | 3870 | 3865 | 3424 |
| 327 | 20240805 | 133500 | 2057986545 | 3875 | 3870 | 3875 | 3870 | 51 |
| 328 | 20240805 | 133400 | 2057788925 | 3875 | 3880 | 3880 | 3875 | 501 |
| 329 | 20240805 | 133300 | 2055847545 | 3875 | 3890 | 3890 | 3875 | 405 |
| 330 | 20240805 | 133200 | 2054277105 | 3885 | 3885 | 3885 | 3885 | 233 |
| 331 | 20240805 | 133100 | 2053371900 | 3885 | 3870 | 3885 | 3870 | 75 |
| 332 | 20240805 | 133000 | 2053081635 | 3875 | 3890 | 3890 | 3875 | 2689 |
| 333 | 20240805 | 132900 | 2042645065 | 3890 | 3880 | 3890 | 3875 | 2617 |
| 334 | 20240805 | 132800 | 2032498410 | 3875 | 3875 | 3895 | 3875 | 2257 |
| 335 | 20240805 | 132700 | 2023752515 | 3875 | 3890 | 3890 | 3875 | 991 |
| 336 | 20240805 | 132600 | 2019903615 | 3890 | 3905 | 3905 | 3890 | 1337 |
| 337 | 20240805 | 132500 | 2014689305 | 3920 | 3915 | 3920 | 3905 | 1033 |
| 338 | 20240805 | 132400 | 2010650340 | 3980 | 3925 | 3980 | 3925 | 3000 |
| 339 | 20240805 | 132300 | 1998721855 | 3925 | 3880 | 3925 | 3880 | 2505 |
| 340 | 20240805 | 132200 | 1988951740 | 3895 | 3880 | 3900 | 3840 | 14371 |
| 341 | 20240805 | 132100 | 1933372810 | 3880 | 3900 | 3900 | 3880 | 5180 |
| 342 | 20240805 | 132000 | 1913241200 | 3900 | 3920 | 3920 | 3900 | 6733 |
| 343 | 20240805 | 131900 | 1886939620 | 3925 | 3925 | 3925 | 3925 | 318 |
| 344 | 20240805 | 131800 | 1885691470 | 3930 | 3930 | 3930 | 3930 | 0 |
| 345 | 20240805 | 131700 | 1885691470 | 3930 | 3925 | 3930 | 3925 | 102 |
| 346 | 20240805 | 131600 | 1885290615 | 3955 | 3915 | 3955 | 3915 | 671 |
| 347 | 20240805 | 131500 | 1882663610 | 3965 | 3925 | 3965 | 3925 | 300 |
| 348 | 20240805 | 131400 | 1881482990 | 3910 | 3920 | 3920 | 3910 | 1167 |
| 349 | 20240805 | 131300 | 1876909100 | 3910 | 3915 | 3915 | 3910 | 452 |
| 350 | 20240805 | 131200 | 1875139895 | 3915 | 3915 | 3925 | 3915 | 40 |
| 351 | 20240805 | 131100 | 1874983285 | 3915 | 3915 | 3915 | 3915 | 30 |
| 352 | 20240805 | 131000 | 1874865835 | 3905 | 3905 | 3905 | 3905 | 298 |
| 353 | 20240805 | 130900 | 1873702145 | 3900 | 3910 | 3920 | 3900 | 2250 |
| 354 | 20240805 | 130800 | 1864921155 | 3905 | 3905 | 3905 | 3905 | 1 |
| 355 | 20240805 | 130700 | 1864917250 | 3905 | 3910 | 3910 | 3905 | 1808 |
| 356 | 20240805 | 130600 | 1857854930 | 3900 | 3910 | 3910 | 3900 | 2148 |
| 357 | 20240805 | 130500 | 1849476625 | 3905 | 3900 | 3905 | 3900 | 1008 |
| 358 | 20240805 | 130400 | 1845541500 | 3885 | 3890 | 3890 | 3885 | 1566 |
| 359 | 20240805 | 130300 | 1839454780 | 3895 | 3895 | 3910 | 3890 | 3688 |
| 360 | 20240805 | 130200 | 1825091410 | 3900 | 3900 | 3900 | 3900 | 1001 |
| 361 | 20240805 | 130100 | 1821187510 | 3900 | 3905 | 3910 | 3900 | 4257 |
| 362 | 20240805 | 130000 | 1804579865 | 3905 | 3910 | 3910 | 3905 | 3723 |
| 363 | 20240805 | 125900 | 1790035590 | 3910 | 3915 | 3915 | 3910 | 290 |
| 364 | 20240805 | 125800 | 1788901640 | 3910 | 3920 | 3920 | 3910 | 918 |
| 365 | 20240805 | 125700 | 1785311855 | 3920 | 3920 | 3925 | 3920 | 8 |
| 366 | 20240805 | 125600 | 1785280480 | 3920 | 3915 | 3920 | 3915 | 1089 |
| 367 | 20240805 | 125500 | 1781011980 | 3915 | 3935 | 3935 | 3915 | 5286 |
| 368 | 20240805 | 125400 | 1760272905 | 3940 | 3940 | 3940 | 3940 | 12 |
| 369 | 20240805 | 125300 | 1760225625 | 3950 | 3945 | 3950 | 3945 | 58 |
| 370 | 20240805 | 125200 | 1759996810 | 3945 | 3945 | 3950 | 3945 | 2195 |
| 371 | 20240805 | 125100 | 1751329130 | 3940 | 3935 | 3940 | 3935 | 202 |
| 372 | 20240805 | 125000 | 1750533875 | 3930 | 3930 | 3935 | 3930 | 386 |
| 373 | 20240805 | 124900 | 1749016845 | 3920 | 3915 | 3930 | 3910 | 2425 |
| 374 | 20240805 | 124800 | 1739505790 | 3920 | 3920 | 3925 | 3920 | 146 |
| 375 | 20240805 | 124700 | 1738933465 | 3920 | 3925 | 3925 | 3920 | 577 |
| 376 | 20240805 | 124600 | 1736670375 | 3925 | 3915 | 3925 | 3910 | 2008 |
| 377 | 20240805 | 124500 | 1728800480 | 3920 | 3930 | 3930 | 3920 | 1112 |
| 378 | 20240805 | 124400 | 1724441420 | 3910 | 3925 | 3925 | 3900 | 7924 |
| 379 | 20240805 | 124300 | 1693458975 | 3925 | 3930 | 3930 | 3925 | 900 |
| 380 | 20240805 | 124200 | 1689925850 | 3930 | 3925 | 3945 | 3925 | 1668 |
| 381 | 20240805 | 124100 | 1683369405 | 3925 | 3930 | 3930 | 3925 | 1996 |
| 382 | 20240805 | 124000 | 1675529605 | 3930 | 3935 | 3935 | 3930 | 576 |
| 383 | 20240805 | 123900 | 1673265920 | 3930 | 3940 | 3940 | 3930 | 611 |
| 384 | 20240805 | 123800 | 1670863350 | 3945 | 3940 | 3955 | 3940 | 512 |
| 385 | 20240805 | 123700 | 1668840670 | 3940 | 3945 | 3945 | 3935 | 1781 |
| 386 | 20240805 | 123600 | 1661818370 | 3945 | 3940 | 3945 | 3940 | 104 |
| 387 | 20240805 | 123500 | 1661408105 | 3940 | 3935 | 3940 | 3935 | 374 |
| 388 | 20240805 | 123400 | 1659936175 | 3935 | 3940 | 3940 | 3935 | 431 |
| 389 | 20240805 | 123300 | 1658240140 | 3935 | 3935 | 3935 | 3935 | 456 |
| 390 | 20240805 | 123200 | 1656445780 | 3935 | 3935 | 3940 | 3935 | 1078 |
| 391 | 20240805 | 123100 | 1652202850 | 3940 | 3945 | 3945 | 3940 | 40 |
| 392 | 20240805 | 123000 | 1652045225 | 3950 | 3950 | 3950 | 3950 | 56 |
| 393 | 20240805 | 122900 | 1651824025 | 3950 | 3935 | 3950 | 3935 | 1899 |
| 394 | 20240805 | 122800 | 1644334375 | 3935 | 3935 | 3940 | 3935 | 518 |
| 395 | 20240805 | 122700 | 1642295995 | 3940 | 3940 | 3940 | 3940 | 10 |
| 396 | 20240805 | 122600 | 1642256595 | 3940 | 3935 | 3940 | 3935 | 600 |
| 397 | 20240805 | 122500 | 1639895210 | 3945 | 3945 | 3945 | 3945 | 0 |
| 398 | 20240805 | 122400 | 1639895210 | 3945 | 3935 | 3945 | 3935 | 323 |
| 399 | 20240805 | 122300 | 1638622875 | 3935 | 3945 | 3945 | 3935 | 297 |
| 400 | 20240805 | 122200 | 1637451410 | 3945 | 3945 | 3945 | 3945 | 262 |
| 401 | 20240805 | 122100 | 1636417820 | 3945 | 3940 | 3945 | 3935 | 2897 |
| 402 | 20240805 | 122000 | 1625014925 | 3940 | 3940 | 3940 | 3940 | 810 |
| 403 | 20240805 | 121900 | 1621823525 | 3940 | 3945 | 3945 | 3940 | 251 |
| 404 | 20240805 | 121800 | 1620833860 | 3950 | 3945 | 3950 | 3945 | 89 |
| 405 | 20240805 | 121700 | 1620482695 | 3955 | 3955 | 3955 | 3940 | 486 |
| 406 | 20240805 | 121600 | 1618566390 | 3955 | 3945 | 3955 | 3945 | 2679 |
| 407 | 20240805 | 121500 | 1607997725 | 3945 | 3955 | 3955 | 3945 | 608 |
| 408 | 20240805 | 121400 | 1605593585 | 3965 | 3965 | 3965 | 3965 | 22 |
| 409 | 20240805 | 121300 | 1605506355 | 3980 | 3980 | 3980 | 3980 | 4072 |
| 410 | 20240805 | 121200 | 1589299795 | 3985 | 3980 | 3985 | 3980 | 2727 |
| 411 | 20240805 | 121100 | 1578436880 | 3985 | 3980 | 3985 | 3980 | 1467 |
| 412 | 20240805 | 121000 | 1572598040 | 3980 | 3985 | 3985 | 3980 | 2610 |
| 413 | 20240805 | 120900 | 1562207745 | 3980 | 3985 | 3995 | 3980 | 2252 |
| 414 | 20240805 | 120800 | 1553238205 | 3985 | 3990 | 3990 | 3985 | 778 |
| 415 | 20240805 | 120700 | 1550134600 | 3990 | 3995 | 4000 | 3990 | 139 |
| 416 | 20240805 | 120600 | 1549579075 | 4000 | 3990 | 4000 | 3990 | 89 |
| 417 | 20240805 | 120500 | 1549223955 | 3990 | 3995 | 3995 | 3990 | 478 |
| 418 | 20240805 | 120400 | 1547315235 | 4005 | 4005 | 4005 | 4000 | 2734 |
| 419 | 20240805 | 120300 | 1536365950 | 4005 | 4005 | 4005 | 4005 | 959 |
| 420 | 20240805 | 120200 | 1532525155 | 3995 | 4000 | 4010 | 3995 | 578 |
| 421 | 20240805 | 120100 | 1530213285 | 4005 | 4005 | 4005 | 4005 | 1 |
| 422 | 20240805 | 120000 | 1530209280 | 3990 | 3985 | 3990 | 3985 | 265 |
| 423 | 20240805 | 115900 | 1529152315 | 3985 | 3990 | 3990 | 3970 | 10316 |
| 424 | 20240805 | 115800 | 1487997045 | 4000 | 3965 | 4000 | 3965 | 1000 |
| 425 | 20240805 | 115700 | 1484014850 | 3960 | 3980 | 3980 | 3960 | 983 |
| 426 | 20240805 | 115600 | 1480115900 | 3970 | 4010 | 4010 | 3970 | 868 |
| 427 | 20240805 | 115500 | 1476663855 | 3980 | 3960 | 4010 | 3960 | 1714 |
| 428 | 20240805 | 115400 | 1469830805 | 4000 | 3940 | 4000 | 3940 | 2579 |
| 429 | 20240805 | 115300 | 1459584000 | 3935 | 3935 | 3940 | 3935 | 527 |
| 430 | 20240805 | 115200 | 1457510250 | 3935 | 3935 | 3935 | 3935 | 0 |
| 431 | 20240805 | 115100 | 1457510250 | 3935 | 3940 | 3940 | 3935 | 137 |
| 432 | 20240805 | 115000 | 1456971140 | 3940 | 3935 | 3940 | 3935 | 297 |
| 433 | 20240805 | 114900 | 1455801345 | 3940 | 3940 | 3940 | 3940 | 49 |
| 434 | 20240805 | 114800 | 1455608285 | 3940 | 3945 | 3945 | 3940 | 31 |
| 435 | 20240805 | 114700 | 1455486045 | 3940 | 3950 | 3950 | 3940 | 371 |
| 436 | 20240805 | 114600 | 1454024205 | 3950 | 3945 | 3950 | 3940 | 843 |
| 437 | 20240805 | 114500 | 1450696165 | 3950 | 3950 | 3950 | 3950 | 128 |
| 438 | 20240805 | 114400 | 1450190565 | 3940 | 3945 | 3945 | 3940 | 1006 |
| 439 | 20240805 | 114300 | 1446225425 | 3990 | 3945 | 3990 | 3945 | 2162 |
| 440 | 20240805 | 114200 | 1437621685 | 3955 | 3940 | 3990 | 3940 | 1696 |
| 441 | 20240805 | 114100 | 1430892785 | 3945 | 3945 | 3990 | 3940 | 2544 |
| 442 | 20240805 | 114000 | 1420828875 | 3950 | 3940 | 3990 | 3940 | 1535 |
| 443 | 20240805 | 113900 | 1414744665 | 3945 | 3945 | 3945 | 3940 | 4 |
| 444 | 20240805 | 113800 | 1414728895 | 3940 | 3945 | 3945 | 3940 | 730 |
| 445 | 20240805 | 113700 | 1411851695 | 3945 | 3945 | 3945 | 3945 | 16 |
| 446 | 20240805 | 113600 | 1411788575 | 3950 | 3940 | 3950 | 3940 | 317 |
| 447 | 20240805 | 113500 | 1410539575 | 3945 | 3950 | 3955 | 3945 | 372 |
| 448 | 20240805 | 113400 | 1409071515 | 3945 | 3950 | 3950 | 3945 | 155 |
| 449 | 20240805 | 113300 | 1408459385 | 3955 | 3955 | 3955 | 3950 | 47 |
| 450 | 20240805 | 113200 | 1408273510 | 3955 | 3955 | 3955 | 3955 | 77 |
| 451 | 20240805 | 113100 | 1407968975 | 3955 | 3960 | 3960 | 3955 | 126 |
| 452 | 20240805 | 113000 | 1407470640 | 3955 | 3965 | 3965 | 3955 | 12 |
| 453 | 20240805 | 112900 | 1407423170 | 3990 | 3955 | 3990 | 3955 | 681 |
| 454 | 20240805 | 112800 | 1404729270 | 3950 | 3955 | 3955 | 3950 | 1121 |
| 455 | 20240805 | 112700 | 1400301310 | 3955 | 3960 | 3960 | 3945 | 953 |
| 456 | 20240805 | 112600 | 1396536660 | 3970 | 3975 | 3980 | 3960 | 3233 |
| 457 | 20240805 | 112500 | 1383724905 | 3975 | 3980 | 3980 | 3975 | 3 |
| 458 | 20240805 | 112400 | 1383712975 | 3965 | 3975 | 3980 | 3960 | 3380 |
| 459 | 20240805 | 112300 | 1370281440 | 3975 | 3930 | 3975 | 3930 | 1754 |
| 460 | 20240805 | 112200 | 1363351045 | 3940 | 3940 | 3940 | 3935 | 144 |
| 461 | 20240805 | 112100 | 1362784070 | 3940 | 3920 | 3940 | 3920 | 984 |
| 462 | 20240805 | 112000 | 1358926390 | 3920 | 3920 | 3925 | 3910 | 4452 |
| 463 | 20240805 | 111900 | 1341471340 | 3905 | 3920 | 3930 | 3905 | 18049 |
| 464 | 20240805 | 111800 | 1270841940 | 3920 | 3925 | 3925 | 3920 | 278 |
| 465 | 20240805 | 111700 | 1269752075 | 3925 | 3910 | 3925 | 3910 | 3523 |
| 466 | 20240805 | 111600 | 1255940540 | 3910 | 3925 | 3930 | 3910 | 6824 |
| 467 | 20240805 | 111500 | 1229190200 | 3930 | 3950 | 3950 | 3915 | 8216 |
| 468 | 20240805 | 111400 | 1196936880 | 3945 | 3940 | 3945 | 3940 | 18 |
| 469 | 20240805 | 111300 | 1196865945 | 3955 | 3930 | 3955 | 3930 | 2677 |
| 470 | 20240805 | 111200 | 1186312475 | 3925 | 3950 | 3950 | 3925 | 3684 |
| 471 | 20240805 | 111100 | 1171835635 | 3930 | 3955 | 3955 | 3930 | 1064 |
| 472 | 20240805 | 111000 | 1167649865 | 3955 | 3950 | 3955 | 3940 | 2365 |
| 473 | 20240805 | 110900 | 1158318555 | 3915 | 3950 | 3950 | 3890 | 13207 |
| 474 | 20240805 | 110800 | 1106514435 | 3950 | 3950 | 3950 | 3945 | 414 |
| 475 | 20240805 | 110700 | 1104881175 | 3945 | 3955 | 3955 | 3945 | 4035 |
| 476 | 20240805 | 110600 | 1088938810 | 3955 | 3965 | 3965 | 3955 | 1880 |
| 477 | 20240805 | 110500 | 1081487920 | 3965 | 3975 | 3975 | 3965 | 1590 |
| 478 | 20240805 | 110400 | 1075175525 | 3980 | 3980 | 3980 | 3980 | 300 |
| 479 | 20240805 | 110300 | 1073981525 | 3975 | 3980 | 3980 | 3975 | 88 |
| 480 | 20240805 | 110200 | 1073631670 | 3990 | 4000 | 4000 | 3990 | 202 |
| 481 | 20240805 | 110100 | 1072825680 | 3980 | 3975 | 3990 | 3975 | 2874 |
| 482 | 20240805 | 110000 | 1061386305 | 3975 | 3975 | 3975 | 3970 | 517 |
| 483 | 20240805 | 105900 | 1059333645 | 3970 | 3970 | 3970 | 3965 | 1018 |
| 484 | 20240805 | 105800 | 1055292580 | 3965 | 3995 | 3995 | 3965 | 11009 |
| 485 | 20240805 | 105700 | 1011554020 | 4000 | 4000 | 4000 | 4000 | 1249 |
| 486 | 20240805 | 105600 | 1006558020 | 4010 | 4000 | 4015 | 4000 | 1507 |
| 487 | 20240805 | 105500 | 1000529220 | 3995 | 4000 | 4000 | 3995 | 2207 |
| 488 | 20240805 | 105400 | 991711525 | 4010 | 4010 | 4030 | 3990 | 7948 |
| 489 | 20240805 | 105300 | 959907440 | 4000 | 3995 | 4000 | 3995 | 583 |
| 490 | 20240805 | 105200 | 957577685 | 3995 | 3980 | 3995 | 3980 | 478 |
| 491 | 20240805 | 105100 | 955671210 | 3980 | 3990 | 3995 | 3980 | 2078 |
| 492 | 20240805 | 105000 | 947381810 | 3990 | 4000 | 4000 | 3985 | 5859 |
| 493 | 20240805 | 104900 | 923979155 | 4005 | 4005 | 4005 | 4005 | 479 |
| 494 | 20240805 | 104800 | 922060760 | 4010 | 4020 | 4020 | 4010 | 4789 |
| 495 | 20240805 | 104700 | 902844725 | 4015 | 4035 | 4035 | 4015 | 1277 |
| 496 | 20240805 | 104600 | 897711075 | 4020 | 4020 | 4025 | 4020 | 650 |
| 497 | 20240805 | 104500 | 895095560 | 4025 | 4035 | 4035 | 4025 | 143 |
| 498 | 20240805 | 104400 | 894519905 | 4040 | 4040 | 4040 | 4040 | 0 |
| 499 | 20240805 | 104300 | 894519905 | 4040 | 4030 | 4040 | 4020 | 3078 |
| 500 | 20240805 | 104200 | 882121795 | 4035 | 4025 | 4035 | 4025 | 1628 |
| 501 | 20240805 | 104100 | 875560595 | 4035 | 4030 | 4035 | 4030 | 1759 |
| 502 | 20240805 | 104000 | 868470485 | 4020 | 4020 | 4020 | 4015 | 6368 |
| 503 | 20240805 | 103900 | 842896610 | 4015 | 4035 | 4035 | 4015 | 6683 |
| 504 | 20240805 | 103800 | 815995010 | 4035 | 4055 | 4055 | 4035 | 8810 |
| 505 | 20240805 | 103700 | 780412895 | 4055 | 4045 | 4055 | 4045 | 411 |
| 506 | 20240805 | 103600 | 778750050 | 4050 | 4045 | 4050 | 4045 | 79 |
| 507 | 20240805 | 103500 | 778430485 | 4045 | 4045 | 4045 | 4045 | 48 |
| 508 | 20240805 | 103400 | 778236325 | 4050 | 4045 | 4050 | 4045 | 466 |
| 509 | 20240805 | 103300 | 776351315 | 4045 | 4050 | 4050 | 4045 | 427 |
| 510 | 20240805 | 103200 | 774623565 | 4045 | 4050 | 4055 | 4045 | 303 |
| 511 | 20240805 | 103100 | 773397155 | 4050 | 4045 | 4050 | 4040 | 2334 |
| 512 | 20240805 | 103000 | 763957285 | 4050 | 4050 | 4050 | 4050 | 6189 |
| 513 | 20240805 | 102900 | 738891835 | 4050 | 4055 | 4055 | 4050 | 1877 |
| 514 | 20240805 | 102800 | 731280885 | 4055 | 4055 | 4055 | 4055 | 1197 |
| 515 | 20240805 | 102700 | 726427050 | 4060 | 4060 | 4060 | 4060 | 255 |
| 516 | 20240805 | 102600 | 725391750 | 4065 | 4065 | 4065 | 4065 | 8 |
| 517 | 20240805 | 102500 | 725359230 | 4065 | 4070 | 4070 | 4065 | 304 |
| 518 | 20240805 | 102400 | 724123355 | 4070 | 4085 | 4085 | 4070 | 4778 |
| 519 | 20240805 | 102300 | 704640100 | 4095 | 4100 | 4100 | 4095 | 23 |
| 520 | 20240805 | 102200 | 704545910 | 4095 | 4095 | 4095 | 4095 | 600 |
| 521 | 20240805 | 102100 | 702088910 | 4095 | 4095 | 4095 | 4095 | 401 |
| 522 | 20240805 | 102000 | 700446815 | 4095 | 4095 | 4095 | 4080 | 153 |
| 523 | 20240805 | 101900 | 699821835 | 4095 | 4095 | 4095 | 4095 | 102 |
| 524 | 20240805 | 101800 | 699404145 | 4095 | 4085 | 4095 | 4085 | 95 |
| 525 | 20240805 | 101700 | 699016015 | 4080 | 4085 | 4085 | 4080 | 66 |
| 526 | 20240805 | 101600 | 698746710 | 4085 | 4085 | 4085 | 4085 | 0 |
| 527 | 20240805 | 101500 | 698746710 | 4085 | 4085 | 4085 | 4080 | 114 |
| 528 | 20240805 | 101400 | 698281530 | 4095 | 4095 | 4095 | 4095 | 1021 |
| 529 | 20240805 | 101300 | 694100535 | 4095 | 4095 | 4095 | 4095 | 0 |
| 530 | 20240805 | 101200 | 694100535 | 4095 | 4095 | 4095 | 4090 | 9 |
| 531 | 20240805 | 101100 | 694063710 | 4070 | 4065 | 4075 | 4065 | 1252 |
| 532 | 20240805 | 101000 | 688969275 | 4065 | 4065 | 4065 | 4065 | 0 |
| 533 | 20240805 | 100900 | 688969275 | 4065 | 4060 | 4065 | 4060 | 2511 |
| 534 | 20240805 | 100800 | 678762105 | 4065 | 4065 | 4065 | 4065 | 115 |
| 535 | 20240805 | 100700 | 678294630 | 4065 | 4070 | 4070 | 4065 | 68 |
| 536 | 20240805 | 100600 | 678018110 | 4070 | 4100 | 4100 | 4070 | 3948 |
| 537 | 20240805 | 100500 | 661916035 | 4085 | 4080 | 4085 | 4075 | 1715 |
| 538 | 20240805 | 100400 | 654922150 | 4070 | 4070 | 4070 | 4070 | 100 |
| 539 | 20240805 | 100300 | 654515150 | 4070 | 4080 | 4120 | 4070 | 4990 |
| 540 | 20240805 | 100200 | 634076900 | 4065 | 4055 | 4065 | 4055 | 3385 |
| 541 | 20240805 | 100100 | 620348205 | 4055 | 4055 | 4055 | 4055 | 1031 |
| 542 | 20240805 | 100000 | 616167500 | 4050 | 4060 | 4060 | 4050 | 1083 |
| 543 | 20240805 | 095900 | 611774270 | 4060 | 4060 | 4060 | 4060 | 116 |
| 544 | 20240805 | 095800 | 611303310 | 4050 | 4050 | 4060 | 4050 | 6 |
| 545 | 20240805 | 095700 | 611279000 | 4050 | 4055 | 4055 | 4050 | 14046 |
| 546 | 20240805 | 095600 | 554374235 | 4055 | 4055 | 4055 | 4055 | 13 |
| 547 | 20240805 | 095500 | 554321520 | 4060 | 4060 | 4060 | 4060 | 7 |
| 548 | 20240805 | 095400 | 554293100 | 4060 | 4060 | 4060 | 4060 | 1509 |
| 549 | 20240805 | 095300 | 548166560 | 4060 | 4060 | 4060 | 4060 | 406 |
| 550 | 20240805 | 095200 | 546518200 | 4065 | 4060 | 4070 | 4060 | 1614 |
| 551 | 20240805 | 095100 | 539958785 | 4065 | 4070 | 4070 | 4065 | 3402 |
| 552 | 20240805 | 095000 | 526124505 | 4070 | 4070 | 4070 | 4070 | 385 |
| 553 | 20240805 | 094900 | 524557555 | 4065 | 4070 | 4070 | 4065 | 5769 |
| 554 | 20240805 | 094800 | 501080775 | 4070 | 4080 | 4080 | 4070 | 1146 |
| 555 | 20240805 | 094700 | 496411820 | 4070 | 4080 | 4080 | 4070 | 656 |
| 556 | 20240805 | 094600 | 493738390 | 4075 | 4075 | 4080 | 4075 | 1770 |
| 557 | 20240805 | 094500 | 486520015 | 4080 | 4080 | 4080 | 4080 | 1303 |
| 558 | 20240805 | 094400 | 481203775 | 4080 | 4095 | 4095 | 4080 | 5748 |
| 559 | 20240805 | 094300 | 457712730 | 4100 | 4105 | 4105 | 4100 | 2809 |
| 560 | 20240805 | 094200 | 446187650 | 4115 | 4115 | 4115 | 4115 | 18 |
| 561 | 20240805 | 094100 | 446113580 | 4115 | 4120 | 4120 | 4105 | 1004 |
| 562 | 20240805 | 094000 | 441992105 | 4120 | 4095 | 4120 | 4095 | 4636 |
| 563 | 20240805 | 093900 | 422967545 | 4100 | 4110 | 4110 | 4100 | 2315 |
| 564 | 20240805 | 093800 | 413472125 | 4115 | 4115 | 4115 | 4110 | 181 |
| 565 | 20240805 | 093700 | 412727460 | 4105 | 4130 | 4130 | 4105 | 1211 |
| 566 | 20240805 | 093600 | 407733450 | 4130 | 4125 | 4130 | 4125 | 676 |
| 567 | 20240805 | 093500 | 404944520 | 4125 | 4125 | 4125 | 4120 | 127 |
| 568 | 20240805 | 093400 | 404420655 | 4125 | 4125 | 4125 | 4125 | 18 |
| 569 | 20240805 | 093300 | 404346405 | 4125 | 4120 | 4125 | 4120 | 200 |
| 570 | 20240805 | 093200 | 403522310 | 4105 | 4130 | 4130 | 4105 | 1380 |
| 571 | 20240805 | 093100 | 397842040 | 4130 | 4130 | 4130 | 4120 | 879 |
| 572 | 20240805 | 093000 | 394214180 | 4130 | 4125 | 4130 | 4125 | 37 |
| 573 | 20240805 | 092900 | 394061400 | 4130 | 4105 | 4130 | 4100 | 2409 |
| 574 | 20240805 | 092800 | 384168580 | 4110 | 4110 | 4110 | 4110 | 300 |
| 575 | 20240805 | 092700 | 382935580 | 4110 | 4105 | 4110 | 4105 | 51 |
| 576 | 20240805 | 092600 | 382726000 | 4110 | 4085 | 4110 | 4085 | 1830 |
| 577 | 20240805 | 092500 | 375226445 | 4100 | 4085 | 4100 | 4085 | 5449 |
| 578 | 20240805 | 092400 | 352944265 | 4085 | 4075 | 4085 | 4075 | 2092 |
| 579 | 20240805 | 092300 | 344419345 | 4075 | 4075 | 4075 | 4065 | 2802 |
| 580 | 20240805 | 092200 | 333014780 | 4075 | 4070 | 4085 | 4070 | 534 |
| 581 | 20240805 | 092100 | 330839015 | 4075 | 4085 | 4085 | 4075 | 1295 |
| 582 | 20240805 | 092000 | 325554245 | 4085 | 4100 | 4100 | 4085 | 4049 |
| 583 | 20240805 | 091900 | 308968750 | 4100 | 4085 | 4100 | 4085 | 2303 |
| 584 | 20240805 | 091800 | 299532410 | 4095 | 4080 | 4095 | 4080 | 339 |
| 585 | 20240805 | 091700 | 298149260 | 4075 | 4080 | 4080 | 4075 | 438 |
| 586 | 20240805 | 091600 | 296363855 | 4065 | 4090 | 4090 | 4065 | 790 |
| 587 | 20240805 | 091500 | 293139260 | 4095 | 4080 | 4095 | 4080 | 344 |
| 588 | 20240805 | 091400 | 291735695 | 4095 | 4070 | 4095 | 4055 | 5705 |
| 589 | 20240805 | 091300 | 268561515 | 4080 | 4095 | 4100 | 4080 | 959 |
| 590 | 20240805 | 091200 | 264644580 | 4095 | 4115 | 4115 | 4090 | 2404 |
| 591 | 20240805 | 091100 | 254791775 | 4105 | 4080 | 4105 | 4080 | 1705 |
| 592 | 20240805 | 091000 | 247808750 | 4100 | 4070 | 4100 | 4070 | 4760 |
| 593 | 20240805 | 090900 | 228398160 | 4065 | 4070 | 4070 | 4060 | 1981 |
| 594 | 20240805 | 090800 | 220351180 | 4070 | 4065 | 4090 | 4055 | 3252 |
| 595 | 20240805 | 090700 | 207110495 | 4070 | 4100 | 4105 | 4055 | 9911 |
| 596 | 20240805 | 090600 | 166697980 | 4095 | 4085 | 4115 | 4085 | 4652 |
| 597 | 20240805 | 090500 | 147617980 | 4085 | 4140 | 4145 | 4085 | 9096 |
| 598 | 20240805 | 090400 | 110214635 | 4135 | 4140 | 4190 | 4135 | 2116 |
| 599 | 20240805 | 090300 | 101393960 | 4135 | 4130 | 4140 | 4120 | 2521 |
| 600 | 20240805 | 090200 | 90990405 | 4130 | 4155 | 4155 | 4115 | 6569 |
| 601 | 20240805 | 090100 | 63805515 | 4165 | 4250 | 4250 | 4160 | 1309 |
| 602 | 20240805 | 090000 | 58348180 | 4185 | 4155 | 4290 | 4150 | 13953 |