33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 192800 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 6155 |
| 3 | 20240805 | 192700 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 4 | 20240805 | 192600 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 5 | 20240805 | 192500 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 6 | 20240805 | 192400 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 7 | 20240805 | 192300 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 8 | 20240805 | 192200 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 9 | 20240805 | 192100 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 10 | 20240805 | 192000 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 11 | 20240805 | 191900 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 12 | 20240805 | 191800 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 13 | 20240805 | 191700 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 14 | 20240805 | 191600 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 15 | 20240805 | 191500 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 16 | 20240805 | 191400 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 17 | 20240805 | 191300 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 18 | 20240805 | 191200 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 19 | 20240805 | 191100 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 20 | 20240805 | 191000 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 21 | 20240805 | 190900 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 22 | 20240805 | 190800 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 23 | 20240805 | 190700 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 24 | 20240805 | 190600 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 25 | 20240805 | 190500 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 26 | 20240805 | 190400 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 27 | 20240805 | 190300 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 28 | 20240805 | 190200 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 29 | 20240805 | 190100 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 30 | 20240805 | 190000 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 31 | 20240805 | 185900 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 32 | 20240805 | 185800 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 6155 |
| 33 | 20240805 | 185700 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 34 | 20240805 | 185600 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 35 | 20240805 | 185500 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 36 | 20240805 | 185400 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 37 | 20240805 | 185300 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 38 | 20240805 | 185200 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 39 | 20240805 | 185100 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 40 | 20240805 | 185000 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 41 | 20240805 | 184900 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 42 | 20240805 | 184800 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 43 | 20240805 | 184700 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 44 | 20240805 | 184600 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 45 | 20240805 | 184500 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 46 | 20240805 | 184400 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 47 | 20240805 | 184300 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 48 | 20240805 | 184200 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 49 | 20240805 | 184100 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 50 | 20240805 | 184000 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 51 | 20240805 | 183900 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 52 | 20240805 | 183800 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 53 | 20240805 | 183700 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 54 | 20240805 | 183600 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 55 | 20240805 | 183500 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 56 | 20240805 | 183400 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 57 | 20240805 | 183300 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 58 | 20240805 | 183200 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 59 | 20240805 | 183100 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 60 | 20240805 | 183000 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 61 | 20240805 | 182900 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 62 | 20240805 | 182800 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 6155 |
| 63 | 20240805 | 182700 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 64 | 20240805 | 182600 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 65 | 20240805 | 182500 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 66 | 20240805 | 182400 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 67 | 20240805 | 182300 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 68 | 20240805 | 182200 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 69 | 20240805 | 182100 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 70 | 20240805 | 182000 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 71 | 20240805 | 181900 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 72 | 20240805 | 181800 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 73 | 20240805 | 181700 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 74 | 20240805 | 181600 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 75 | 20240805 | 181500 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 76 | 20240805 | 181400 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 77 | 20240805 | 181300 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 78 | 20240805 | 181200 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 79 | 20240805 | 181100 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 80 | 20240805 | 181000 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 81 | 20240805 | 180900 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 82 | 20240805 | 180800 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 83 | 20240805 | 180700 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 84 | 20240805 | 180600 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 85 | 20240805 | 180500 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 86 | 20240805 | 180400 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 87 | 20240805 | 180300 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 88 | 20240805 | 180200 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 89 | 20240805 | 180100 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 90 | 20240805 | 180000 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 91 | 20240805 | 175900 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 92 | 20240805 | 175800 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 6155 |
| 93 | 20240805 | 175700 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 94 | 20240805 | 175600 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 95 | 20240805 | 175500 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 96 | 20240805 | 175400 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 97 | 20240805 | 175300 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 98 | 20240805 | 175200 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 99 | 20240805 | 175100 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 100 | 20240805 | 175000 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 101 | 20240805 | 174900 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 102 | 20240805 | 174800 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 103 | 20240805 | 174700 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 104 | 20240805 | 174600 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 105 | 20240805 | 174500 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 106 | 20240805 | 174400 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 107 | 20240805 | 174300 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 108 | 20240805 | 174200 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 109 | 20240805 | 174100 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 110 | 20240805 | 174000 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 111 | 20240805 | 173900 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 112 | 20240805 | 173800 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 113 | 20240805 | 173700 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 114 | 20240805 | 173600 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 115 | 20240805 | 173500 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 116 | 20240805 | 173400 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 117 | 20240805 | 173300 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 118 | 20240805 | 173200 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 119 | 20240805 | 173100 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 120 | 20240805 | 173000 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 121 | 20240805 | 172900 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 122 | 20240805 | 172800 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 6155 |
| 123 | 20240805 | 172700 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 124 | 20240805 | 172600 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 125 | 20240805 | 172500 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 126 | 20240805 | 172400 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 127 | 20240805 | 172300 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 128 | 20240805 | 172200 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 129 | 20240805 | 172100 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 130 | 20240805 | 172000 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 131 | 20240805 | 171900 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 132 | 20240805 | 171800 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 133 | 20240805 | 171700 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 134 | 20240805 | 171600 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 135 | 20240805 | 171500 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 136 | 20240805 | 171400 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 137 | 20240805 | 171300 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 138 | 20240805 | 171200 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 139 | 20240805 | 171100 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 140 | 20240805 | 171000 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 141 | 20240805 | 170900 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 142 | 20240805 | 170800 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 143 | 20240805 | 170700 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 144 | 20240805 | 170600 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 145 | 20240805 | 170500 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 146 | 20240805 | 170400 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 147 | 20240805 | 170300 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 148 | 20240805 | 170200 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 149 | 20240805 | 170100 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 150 | 20240805 | 170000 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 151 | 20240805 | 165900 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 152 | 20240805 | 165800 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 6155 |
| 153 | 20240805 | 165700 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 154 | 20240805 | 165600 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 155 | 20240805 | 165500 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 156 | 20240805 | 165400 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 157 | 20240805 | 165300 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 158 | 20240805 | 165200 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 159 | 20240805 | 165100 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 160 | 20240805 | 165000 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 161 | 20240805 | 164900 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 162 | 20240805 | 164800 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 163 | 20240805 | 164700 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 164 | 20240805 | 164600 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 165 | 20240805 | 164500 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 166 | 20240805 | 164400 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 167 | 20240805 | 164300 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 168 | 20240805 | 164200 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 169 | 20240805 | 164100 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 170 | 20240805 | 164000 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 171 | 20240805 | 163900 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 172 | 20240805 | 163800 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 173 | 20240805 | 163700 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 174 | 20240805 | 163600 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 175 | 20240805 | 163500 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 176 | 20240805 | 163400 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 177 | 20240805 | 163300 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 178 | 20240805 | 163200 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 179 | 20240805 | 163100 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 180 | 20240805 | 163000 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 181 | 20240805 | 162900 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 182 | 20240805 | 162800 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 6155 |
| 183 | 20240805 | 162700 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 184 | 20240805 | 162600 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 185 | 20240805 | 162500 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 186 | 20240805 | 162400 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 187 | 20240805 | 162300 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 188 | 20240805 | 162200 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 189 | 20240805 | 162100 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 190 | 20240805 | 162000 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 191 | 20240805 | 161900 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 192 | 20240805 | 161800 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 193 | 20240805 | 161700 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 194 | 20240805 | 161600 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 195 | 20240805 | 161500 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 196 | 20240805 | 161400 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 197 | 20240805 | 161300 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 198 | 20240805 | 161200 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 199 | 20240805 | 161100 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 200 | 20240805 | 161000 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 201 | 20240805 | 160900 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 202 | 20240805 | 160800 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 203 | 20240805 | 160700 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 204 | 20240805 | 160600 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 205 | 20240805 | 160500 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 206 | 20240805 | 160400 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 207 | 20240805 | 160300 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 208 | 20240805 | 160200 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 209 | 20240805 | 160100 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 210 | 20240805 | 160000 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 211 | 20240805 | 155900 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 212 | 20240805 | 155800 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 6155 |
| 213 | 20240805 | 155700 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 214 | 20240805 | 155600 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 215 | 20240805 | 155500 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 216 | 20240805 | 155400 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 217 | 20240805 | 155300 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 218 | 20240805 | 155200 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 219 | 20240805 | 155100 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 220 | 20240805 | 155000 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 221 | 20240805 | 154900 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 222 | 20240805 | 154800 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 223 | 20240805 | 154700 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 224 | 20240805 | 154600 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 225 | 20240805 | 154500 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 226 | 20240805 | 154400 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 227 | 20240805 | 154300 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 228 | 20240805 | 154200 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 229 | 20240805 | 154100 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 230 | 20240805 | 154000 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 231 | 20240805 | 153900 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 232 | 20240805 | 153800 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 233 | 20240805 | 153700 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 234 | 20240805 | 153600 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 235 | 20240805 | 153500 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 236 | 20240805 | 153400 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 237 | 20240805 | 153300 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 238 | 20240805 | 153200 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 239 | 20240805 | 153100 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 0 |
| 240 | 20240805 | 153000 | 4281574970 | 11900 | 11900 | 11900 | 11900 | 6155 |
| 241 | 20240805 | 152900 | 4208330470 | 11950 | 11950 | 11950 | 11950 | 0 |
| 242 | 20240805 | 152800 | 4208330470 | 11950 | 11950 | 11950 | 11950 | 0 |
| 243 | 20240805 | 152700 | 4208330470 | 11950 | 11950 | 11950 | 11950 | 0 |
| 244 | 20240805 | 152600 | 4208330470 | 11950 | 11950 | 11950 | 11950 | 0 |
| 245 | 20240805 | 152500 | 4208330470 | 11950 | 11950 | 11950 | 11950 | 0 |
| 246 | 20240805 | 152400 | 4208330470 | 11950 | 11950 | 11950 | 11950 | 0 |
| 247 | 20240805 | 152300 | 4208330470 | 11950 | 11950 | 11950 | 11950 | 0 |
| 248 | 20240805 | 152200 | 4208330470 | 11950 | 11950 | 11950 | 11950 | 0 |
| 249 | 20240805 | 152100 | 4208330470 | 11950 | 11950 | 11950 | 11950 | 0 |
| 250 | 20240805 | 152000 | 4208330470 | 11950 | 11950 | 11950 | 11950 | 0 |
| 251 | 20240805 | 151900 | 4208330470 | 11950 | 11940 | 11960 | 11830 | 2108 |
| 252 | 20240805 | 151800 | 4183146110 | 11940 | 11890 | 11940 | 11800 | 1425 |
| 253 | 20240805 | 151700 | 4166307620 | 11800 | 11920 | 11920 | 11800 | 1286 |
| 254 | 20240805 | 151600 | 4151045290 | 11800 | 11790 | 11920 | 11790 | 1473 |
| 255 | 20240805 | 151500 | 4133576100 | 11750 | 11730 | 11750 | 11620 | 2064 |
| 256 | 20240805 | 151400 | 4109401250 | 11610 | 11600 | 11740 | 11600 | 337 |
| 257 | 20240805 | 151300 | 4105488260 | 11520 | 11580 | 11810 | 11520 | 1208 |
| 258 | 20240805 | 151200 | 4091456960 | 11580 | 11590 | 11590 | 11450 | 1490 |
| 259 | 20240805 | 151100 | 4074319330 | 11460 | 11600 | 11630 | 11460 | 3547 |
| 260 | 20240805 | 151000 | 4033527340 | 11590 | 11660 | 11680 | 11590 | 1925 |
| 261 | 20240805 | 150900 | 4011152830 | 11670 | 11770 | 11770 | 11660 | 2174 |
| 262 | 20240805 | 150800 | 3985769860 | 11680 | 11680 | 11810 | 11680 | 863 |
| 263 | 20240805 | 150700 | 3975612940 | 11670 | 11730 | 11730 | 11670 | 2524 |
| 264 | 20240805 | 150600 | 3946083170 | 11770 | 11790 | 11820 | 11740 | 1475 |
| 265 | 20240805 | 150500 | 3928711150 | 11790 | 11860 | 11860 | 11790 | 2114 |
| 266 | 20240805 | 150400 | 3903714340 | 11900 | 11930 | 12020 | 11900 | 1372 |
| 267 | 20240805 | 150300 | 3887368480 | 11940 | 12020 | 12030 | 11940 | 1536 |
| 268 | 20240805 | 150200 | 3868980250 | 11920 | 11910 | 12200 | 11840 | 1220 |
| 269 | 20240805 | 150100 | 3854345020 | 11940 | 11800 | 12000 | 11790 | 4410 |
| 270 | 20240805 | 150000 | 3801765830 | 11780 | 11760 | 11790 | 11690 | 572 |
| 271 | 20240805 | 145900 | 3795036530 | 11780 | 11610 | 11780 | 11610 | 1292 |
| 272 | 20240805 | 145800 | 3779995460 | 11610 | 11430 | 11610 | 11430 | 2948 |
| 273 | 20240805 | 145700 | 3745949000 | 11540 | 11490 | 11540 | 11420 | 1424 |
| 274 | 20240805 | 145600 | 3729638220 | 11490 | 11300 | 11490 | 11300 | 2054 |
| 275 | 20240805 | 145500 | 3706193230 | 11300 | 11320 | 11320 | 11300 | 524 |
| 276 | 20240805 | 145400 | 3700270160 | 11460 | 11320 | 11490 | 11310 | 1228 |
| 277 | 20240805 | 145300 | 3686362500 | 11320 | 11570 | 11570 | 11320 | 4373 |
| 278 | 20240805 | 145200 | 3636485400 | 11430 | 11560 | 11630 | 11430 | 2788 |
| 279 | 20240805 | 145100 | 3604415670 | 11630 | 11550 | 11650 | 11500 | 2482 |
| 280 | 20240805 | 145000 | 3575786730 | 11650 | 11660 | 11680 | 11530 | 2867 |
| 281 | 20240805 | 144900 | 3542567970 | 11660 | 11540 | 11680 | 11520 | 2439 |
| 282 | 20240805 | 144800 | 3514406100 | 11710 | 11700 | 11710 | 11490 | 505 |
| 283 | 20240805 | 144700 | 3508596060 | 11740 | 11790 | 11790 | 11720 | 2150 |
| 284 | 20240805 | 144600 | 3483360700 | 11730 | 11840 | 11840 | 11730 | 1002 |
| 285 | 20240805 | 144500 | 3471529100 | 11820 | 11430 | 11840 | 11430 | 2231 |
| 286 | 20240805 | 144400 | 3445292170 | 11730 | 11250 | 11730 | 11250 | 1218 |
| 287 | 20240805 | 144300 | 3431572270 | 11220 | 11220 | 11220 | 11220 | 0 |
| 288 | 20240805 | 144200 | 3431572270 | 11220 | 11850 | 11860 | 11220 | 3205 |
| 289 | 20240805 | 144100 | 3393936450 | 11850 | 11890 | 11900 | 11850 | 819 |
| 290 | 20240805 | 144000 | 3384213320 | 11890 | 11900 | 11900 | 11870 | 1425 |
| 291 | 20240805 | 143900 | 3367269690 | 11960 | 11980 | 11980 | 11900 | 464 |
| 292 | 20240805 | 143800 | 3361728330 | 12000 | 12000 | 12000 | 11990 | 643 |
| 293 | 20240805 | 143700 | 3354012950 | 12000 | 12050 | 12050 | 12000 | 1587 |
| 294 | 20240805 | 143600 | 3334960060 | 12060 | 12110 | 12110 | 12050 | 518 |
| 295 | 20240805 | 143500 | 3328704400 | 12100 | 12190 | 12190 | 12100 | 7956 |
| 296 | 20240805 | 143400 | 3232282110 | 12190 | 12200 | 12220 | 12190 | 1470 |
| 297 | 20240805 | 143300 | 3214347590 | 12190 | 12200 | 12200 | 12190 | 889 |
| 298 | 20240805 | 143200 | 3203505200 | 12200 | 12210 | 12210 | 12200 | 2201 |
| 299 | 20240805 | 143100 | 3176637420 | 12210 | 12240 | 12240 | 12210 | 6459 |
| 300 | 20240805 | 143000 | 3097732120 | 12250 | 12260 | 12260 | 12240 | 134 |
| 301 | 20240805 | 142900 | 3096091350 | 12330 | 12290 | 12340 | 12240 | 2602 |
| 302 | 20240805 | 142800 | 3064180920 | 12360 | 12300 | 12380 | 12290 | 1086 |
| 303 | 20240805 | 142700 | 3050827970 | 12310 | 12420 | 12420 | 12300 | 2455 |
| 304 | 20240805 | 142600 | 3020534760 | 12420 | 12420 | 12420 | 12420 | 5547 |
| 305 | 20240805 | 142500 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 306 | 20240805 | 142400 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 307 | 20240805 | 142300 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 308 | 20240805 | 142200 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 309 | 20240805 | 142100 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 310 | 20240805 | 142000 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 311 | 20240805 | 141900 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 312 | 20240805 | 141800 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 313 | 20240805 | 141700 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 314 | 20240805 | 141600 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 315 | 20240805 | 141500 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 316 | 20240805 | 141400 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 317 | 20240805 | 141300 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 318 | 20240805 | 141200 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 319 | 20240805 | 141100 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 320 | 20240805 | 141000 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 321 | 20240805 | 140900 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 322 | 20240805 | 140800 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 323 | 20240805 | 140700 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 324 | 20240805 | 140600 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 325 | 20240805 | 140500 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 326 | 20240805 | 140400 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 327 | 20240805 | 140300 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 328 | 20240805 | 140200 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 329 | 20240805 | 140100 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 330 | 20240805 | 140000 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 331 | 20240805 | 135900 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 332 | 20240805 | 135800 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 333 | 20240805 | 135700 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 334 | 20240805 | 135600 | 2951641020 | 12410 | 12410 | 12410 | 12410 | 0 |
| 335 | 20240805 | 135500 | 2951641020 | 12410 | 12490 | 12490 | 12410 | 267 |
| 336 | 20240805 | 135400 | 2948326550 | 12490 | 12490 | 12490 | 12490 | 35 |
| 337 | 20240805 | 135300 | 2947889400 | 12410 | 12490 | 12490 | 12410 | 76 |
| 338 | 20240805 | 135200 | 2946945760 | 12490 | 12450 | 12490 | 12450 | 278 |
| 339 | 20240805 | 135100 | 2943482520 | 12400 | 12400 | 12450 | 12400 | 1036 |
| 340 | 20240805 | 135000 | 2930620900 | 12330 | 12490 | 12490 | 12330 | 1196 |
| 341 | 20240805 | 134900 | 2915837640 | 12500 | 12500 | 12500 | 12420 | 572 |
| 342 | 20240805 | 134800 | 2908727400 | 12500 | 12480 | 12500 | 12430 | 137 |
| 343 | 20240805 | 134700 | 2907019210 | 12430 | 12480 | 12480 | 12430 | 405 |
| 344 | 20240805 | 134600 | 2901980710 | 12480 | 12430 | 12500 | 12430 | 89 |
| 345 | 20240805 | 134500 | 2900873840 | 12500 | 12500 | 12500 | 12500 | 45 |
| 346 | 20240805 | 134400 | 2900311340 | 12500 | 12530 | 12530 | 12470 | 884 |
| 347 | 20240805 | 134300 | 2889279340 | 12480 | 12540 | 12540 | 12480 | 64 |
| 348 | 20240805 | 134200 | 2888478280 | 12540 | 12550 | 12550 | 12540 | 8 |
| 349 | 20240805 | 134100 | 2888377900 | 12470 | 12550 | 12560 | 12470 | 168 |
| 350 | 20240805 | 134000 | 2886270170 | 12560 | 12550 | 12560 | 12540 | 196 |
| 351 | 20240805 | 133900 | 2883809620 | 12560 | 12560 | 12580 | 12500 | 1943 |
| 352 | 20240805 | 133800 | 2859479930 | 12560 | 12560 | 12560 | 12560 | 34 |
| 353 | 20240805 | 133700 | 2859052890 | 12490 | 12510 | 12540 | 12360 | 1626 |
| 354 | 20240805 | 133600 | 2838823080 | 12500 | 12550 | 12550 | 12350 | 11115 |
| 355 | 20240805 | 133500 | 2700248200 | 12620 | 12640 | 12640 | 12620 | 5 |
| 356 | 20240805 | 133400 | 2700185080 | 12650 | 12600 | 12650 | 12530 | 1192 |
| 357 | 20240805 | 133300 | 2685190260 | 12600 | 12650 | 12680 | 12600 | 24 |
| 358 | 20240805 | 133200 | 2684887280 | 12680 | 12650 | 12680 | 12650 | 538 |
| 359 | 20240805 | 133100 | 2678079690 | 12640 | 12590 | 12640 | 12590 | 238 |
| 360 | 20240805 | 133000 | 2675082520 | 12640 | 12570 | 12640 | 12570 | 115 |
| 361 | 20240805 | 132900 | 2673636860 | 12580 | 12650 | 12650 | 12580 | 165 |
| 362 | 20240805 | 132800 | 2671558780 | 12650 | 12650 | 12650 | 12650 | 0 |
| 363 | 20240805 | 132700 | 2671558780 | 12650 | 12610 | 12650 | 12610 | 898 |
| 364 | 20240805 | 132600 | 2660199690 | 12620 | 12610 | 12620 | 12610 | 231 |
| 365 | 20240805 | 132500 | 2657286530 | 12600 | 12650 | 12650 | 12600 | 1030 |
| 366 | 20240805 | 132400 | 2644306420 | 12650 | 12620 | 12650 | 12600 | 2152 |
| 367 | 20240805 | 132300 | 2617185310 | 12620 | 12620 | 12620 | 12620 | 60 |
| 368 | 20240805 | 132200 | 2616428110 | 12610 | 12670 | 12670 | 12610 | 3150 |
| 369 | 20240805 | 132100 | 2576685550 | 12660 | 12660 | 12660 | 12660 | 0 |
| 370 | 20240805 | 132000 | 2576685550 | 12660 | 12710 | 12710 | 12660 | 929 |
| 371 | 20240805 | 131900 | 2564924350 | 12730 | 12750 | 12750 | 12720 | 350 |
| 372 | 20240805 | 131800 | 2560471840 | 12750 | 12750 | 12750 | 12750 | 0 |
| 373 | 20240805 | 131700 | 2560471840 | 12750 | 12750 | 12750 | 12750 | 0 |
| 374 | 20240805 | 131600 | 2560471840 | 12750 | 12750 | 12750 | 12750 | 1 |
| 375 | 20240805 | 131500 | 2560459090 | 12740 | 12740 | 12740 | 12740 | 11 |
| 376 | 20240805 | 131400 | 2560318950 | 12740 | 12730 | 12740 | 12730 | 29 |
| 377 | 20240805 | 131300 | 2559949590 | 12620 | 12660 | 12660 | 12620 | 20 |
| 378 | 20240805 | 131200 | 2559697090 | 12750 | 12750 | 12750 | 12750 | 60 |
| 379 | 20240805 | 131100 | 2558932090 | 12750 | 12750 | 12750 | 12750 | 11 |
| 380 | 20240805 | 131000 | 2558791840 | 12750 | 12700 | 12750 | 12700 | 164 |
| 381 | 20240805 | 130900 | 2556708490 | 12700 | 12750 | 12750 | 12700 | 228 |
| 382 | 20240805 | 130800 | 2553811490 | 12750 | 12750 | 12750 | 12750 | 27 |
| 383 | 20240805 | 130700 | 2553467240 | 12780 | 12730 | 12780 | 12730 | 142 |
| 384 | 20240805 | 130600 | 2551658170 | 12740 | 12690 | 12750 | 12690 | 960 |
| 385 | 20240805 | 130500 | 2539437440 | 12690 | 12640 | 12690 | 12640 | 167 |
| 386 | 20240805 | 130400 | 2537322550 | 12600 | 12600 | 12600 | 12600 | 332 |
| 387 | 20240805 | 130300 | 2533139350 | 12610 | 12630 | 12630 | 12610 | 568 |
| 388 | 20240805 | 130200 | 2525972530 | 12620 | 12640 | 12640 | 12620 | 419 |
| 389 | 20240805 | 130100 | 2520680320 | 12630 | 12640 | 12670 | 12630 | 689 |
| 390 | 20240805 | 130000 | 2511957240 | 12620 | 12630 | 12630 | 12620 | 202 |
| 391 | 20240805 | 125900 | 2509405990 | 12640 | 12640 | 12640 | 12640 | 0 |
| 392 | 20240805 | 125800 | 2509405990 | 12640 | 12640 | 12640 | 12640 | 514 |
| 393 | 20240805 | 125700 | 2502909030 | 12670 | 12680 | 12680 | 12670 | 82 |
| 394 | 20240805 | 125600 | 2501869860 | 12670 | 12670 | 12670 | 12670 | 10 |
| 395 | 20240805 | 125500 | 2501743160 | 12610 | 12610 | 12610 | 12610 | 33 |
| 396 | 20240805 | 125400 | 2501327030 | 12670 | 12690 | 12690 | 12650 | 69 |
| 397 | 20240805 | 125300 | 2500452310 | 12610 | 12620 | 12620 | 12610 | 4538 |
| 398 | 20240805 | 125200 | 2443194700 | 12680 | 12720 | 12720 | 12620 | 2618 |
| 399 | 20240805 | 125100 | 2410147460 | 12720 | 12750 | 12750 | 12720 | 63 |
| 400 | 20240805 | 125000 | 2409344880 | 12750 | 12750 | 12750 | 12750 | 3 |
| 401 | 20240805 | 124900 | 2409306630 | 12750 | 12750 | 12750 | 12750 | 22 |
| 402 | 20240805 | 124800 | 2409026130 | 12760 | 12760 | 12760 | 12760 | 43 |
| 403 | 20240805 | 124700 | 2408477450 | 12760 | 12760 | 12760 | 12760 | 1 |
| 404 | 20240805 | 124600 | 2408464690 | 12620 | 12640 | 12640 | 12620 | 246 |
| 405 | 20240805 | 124500 | 2405358340 | 12730 | 12770 | 12770 | 12730 | 62 |
| 406 | 20240805 | 124400 | 2404567520 | 12770 | 12680 | 12770 | 12610 | 1097 |
| 407 | 20240805 | 124300 | 2390660820 | 12680 | 12690 | 12750 | 12660 | 1511 |
| 408 | 20240805 | 124200 | 2371524030 | 12690 | 12730 | 12730 | 12660 | 5700 |
| 409 | 20240805 | 124100 | 2299256330 | 12730 | 12770 | 12770 | 12730 | 656 |
| 410 | 20240805 | 124000 | 2290887610 | 12760 | 12770 | 12770 | 12760 | 277 |
| 411 | 20240805 | 123900 | 2287353010 | 12770 | 12770 | 12770 | 12770 | 13 |
| 412 | 20240805 | 123800 | 2287187000 | 12760 | 12800 | 12800 | 12760 | 36 |
| 413 | 20240805 | 123700 | 2286726240 | 12760 | 12790 | 12790 | 12740 | 4473 |
| 414 | 20240805 | 123600 | 2229653170 | 12790 | 12810 | 12810 | 12790 | 955 |
| 415 | 20240805 | 123500 | 2217434510 | 12800 | 12800 | 12800 | 12800 | 0 |
| 416 | 20240805 | 123400 | 2217434510 | 12800 | 12800 | 12810 | 12800 | 30 |
| 417 | 20240805 | 123300 | 2217050450 | 12800 | 12800 | 12800 | 12800 | 115 |
| 418 | 20240805 | 123200 | 2215578450 | 12800 | 12810 | 12810 | 12800 | 150 |
| 419 | 20240805 | 123100 | 2213658290 | 12800 | 12800 | 12800 | 12800 | 130 |
| 420 | 20240805 | 123000 | 2211994290 | 12800 | 12840 | 12840 | 12800 | 63 |
| 421 | 20240805 | 122900 | 2211187410 | 12800 | 12800 | 12810 | 12800 | 187 |
| 422 | 20240805 | 122800 | 2208793310 | 12800 | 12800 | 12800 | 12800 | 222 |
| 423 | 20240805 | 122700 | 2205951710 | 12800 | 12840 | 12850 | 12800 | 104 |
| 424 | 20240805 | 122600 | 2204620340 | 12840 | 12840 | 12840 | 12840 | 100 |
| 425 | 20240805 | 122500 | 2203336340 | 12850 | 12790 | 12850 | 12790 | 67 |
| 426 | 20240805 | 122400 | 2202479060 | 12830 | 12780 | 12830 | 12780 | 26 |
| 427 | 20240805 | 122300 | 2202146730 | 12850 | 12850 | 12850 | 12850 | 1 |
| 428 | 20240805 | 122200 | 2202133880 | 12780 | 12780 | 12780 | 12780 | 0 |
| 429 | 20240805 | 122100 | 2202133880 | 12780 | 12790 | 12790 | 12780 | 210 |
| 430 | 20240805 | 122000 | 2199450000 | 12790 | 12790 | 12810 | 12790 | 336 |
| 431 | 20240805 | 121900 | 2195150380 | 12810 | 12790 | 12810 | 12790 | 154 |
| 432 | 20240805 | 121800 | 2193179920 | 12790 | 12810 | 12810 | 12790 | 22 |
| 433 | 20240805 | 121700 | 2192898170 | 12810 | 12810 | 12810 | 12810 | 420 |
| 434 | 20240805 | 121600 | 2187517970 | 12810 | 12840 | 12840 | 12810 | 721 |
| 435 | 20240805 | 121500 | 2178281360 | 12810 | 12760 | 12810 | 12760 | 2117 |
| 436 | 20240805 | 121400 | 2151232600 | 12760 | 12800 | 12800 | 12760 | 304 |
| 437 | 20240805 | 121300 | 2147348560 | 12800 | 12760 | 12800 | 12760 | 888 |
| 438 | 20240805 | 121200 | 2135996160 | 12770 | 12790 | 12790 | 12770 | 485 |
| 439 | 20240805 | 121100 | 2129800380 | 12800 | 12810 | 12810 | 12800 | 14 |
| 440 | 20240805 | 121000 | 2129621160 | 12820 | 12850 | 12850 | 12820 | 59 |
| 441 | 20240805 | 120900 | 2128863400 | 12880 | 12840 | 12890 | 12840 | 513 |
| 442 | 20240805 | 120800 | 2122251890 | 12800 | 12870 | 12870 | 12800 | 2471 |
| 443 | 20240805 | 120700 | 2090596020 | 12870 | 12910 | 12910 | 12870 | 1173 |
| 444 | 20240805 | 120600 | 2075470160 | 12910 | 12910 | 12910 | 12910 | 10 |
| 445 | 20240805 | 120500 | 2075341060 | 12910 | 12910 | 12910 | 12910 | 235 |
| 446 | 20240805 | 120400 | 2072307210 | 12900 | 12960 | 12960 | 12900 | 90 |
| 447 | 20240805 | 120300 | 2071143120 | 12970 | 12970 | 12990 | 12960 | 111 |
| 448 | 20240805 | 120200 | 2069703340 | 13060 | 13000 | 13060 | 13000 | 279 |
| 449 | 20240805 | 120100 | 2066063760 | 13000 | 12900 | 13000 | 12900 | 2594 |
| 450 | 20240805 | 120000 | 2032427450 | 12950 | 12900 | 12950 | 12890 | 612 |
| 451 | 20240805 | 115900 | 2024522290 | 12900 | 12900 | 12900 | 12900 | 209 |
| 452 | 20240805 | 115800 | 2021826190 | 12900 | 12920 | 12920 | 12900 | 656 |
| 453 | 20240805 | 115700 | 2013359410 | 12920 | 12950 | 12950 | 12920 | 78 |
| 454 | 20240805 | 115600 | 2012351380 | 12960 | 12960 | 12960 | 12900 | 1394 |
| 455 | 20240805 | 115500 | 1994348490 | 12950 | 12950 | 12950 | 12950 | 189 |
| 456 | 20240805 | 115400 | 1991900940 | 12950 | 12950 | 12960 | 12950 | 33 |
| 457 | 20240805 | 115300 | 1991473400 | 12950 | 12950 | 12950 | 12950 | 107 |
| 458 | 20240805 | 115200 | 1990087750 | 12950 | 12960 | 12960 | 12950 | 352 |
| 459 | 20240805 | 115100 | 1985527270 | 12960 | 12960 | 12960 | 12960 | 80 |
| 460 | 20240805 | 115000 | 1984490470 | 12960 | 12960 | 12970 | 12960 | 190 |
| 461 | 20240805 | 114900 | 1982028060 | 12960 | 12970 | 12970 | 12960 | 403 |
| 462 | 20240805 | 114800 | 1976804880 | 13020 | 12990 | 13020 | 12960 | 5010 |
| 463 | 20240805 | 114700 | 1911804010 | 13020 | 13020 | 13020 | 13020 | 0 |
| 464 | 20240805 | 114600 | 1911804010 | 13020 | 13020 | 13020 | 13020 | 2 |
| 465 | 20240805 | 114500 | 1911777970 | 13020 | 12980 | 13020 | 12980 | 176 |
| 466 | 20240805 | 114400 | 1909491330 | 12980 | 12990 | 13000 | 12980 | 225 |
| 467 | 20240805 | 114300 | 1906569820 | 13000 | 13000 | 13010 | 13000 | 746 |
| 468 | 20240805 | 114200 | 1896871720 | 13000 | 13000 | 13000 | 12990 | 283 |
| 469 | 20240805 | 114100 | 1893194040 | 12990 | 13020 | 13020 | 12990 | 2423 |
| 470 | 20240805 | 114000 | 1861679030 | 13020 | 13050 | 13050 | 13020 | 1203 |
| 471 | 20240805 | 113900 | 1845994320 | 13050 | 13060 | 13060 | 13050 | 181 |
| 472 | 20240805 | 113800 | 1843632160 | 13060 | 13050 | 13070 | 13050 | 216 |
| 473 | 20240805 | 113700 | 1840811930 | 13130 | 13080 | 13130 | 13060 | 221 |
| 474 | 20240805 | 113600 | 1837925170 | 13070 | 13100 | 13100 | 13070 | 1078 |
| 475 | 20240805 | 113500 | 1823818500 | 13130 | 13110 | 13130 | 13090 | 25 |
| 476 | 20240805 | 113400 | 1823490610 | 13110 | 13130 | 13130 | 13100 | 1116 |
| 477 | 20240805 | 113300 | 1808867640 | 13130 | 13170 | 13170 | 13130 | 60 |
| 478 | 20240805 | 113200 | 1808079290 | 13150 | 13170 | 13170 | 13150 | 595 |
| 479 | 20240805 | 113100 | 1800254630 | 13170 | 13230 | 13230 | 13170 | 31 |
| 480 | 20240805 | 113000 | 1799846300 | 13240 | 13240 | 13240 | 13240 | 2 |
| 481 | 20240805 | 112900 | 1799819820 | 13250 | 13250 | 13250 | 13250 | 0 |
| 482 | 20240805 | 112800 | 1799819820 | 13250 | 13250 | 13250 | 13250 | 1 |
| 483 | 20240805 | 112700 | 1799806570 | 13150 | 13150 | 13150 | 13150 | 0 |
| 484 | 20240805 | 112600 | 1799806570 | 13150 | 13160 | 13160 | 13150 | 333 |
| 485 | 20240805 | 112500 | 1795427260 | 13200 | 13170 | 13210 | 13170 | 518 |
| 486 | 20240805 | 112400 | 1788591910 | 13170 | 13180 | 13180 | 13170 | 135 |
| 487 | 20240805 | 112300 | 1786813260 | 13180 | 13160 | 13180 | 13160 | 1459 |
| 488 | 20240805 | 112200 | 1767608340 | 13150 | 13110 | 13150 | 13110 | 1142 |
| 489 | 20240805 | 112100 | 1752624930 | 13110 | 13090 | 13110 | 13090 | 387 |
| 490 | 20240805 | 112000 | 1747551560 | 13090 | 13100 | 13100 | 13090 | 954 |
| 491 | 20240805 | 111900 | 1735057470 | 13110 | 13110 | 13110 | 13110 | 682 |
| 492 | 20240805 | 111800 | 1726116450 | 13110 | 13110 | 13110 | 13110 | 210 |
| 493 | 20240805 | 111700 | 1723363350 | 13160 | 13110 | 13160 | 13110 | 1300 |
| 494 | 20240805 | 111600 | 1706257850 | 13160 | 13150 | 13160 | 13120 | 456 |
| 495 | 20240805 | 111500 | 1700270470 | 13150 | 13140 | 13150 | 13140 | 67 |
| 496 | 20240805 | 111400 | 1699390080 | 13140 | 13110 | 13140 | 13100 | 1455 |
| 497 | 20240805 | 111300 | 1680315060 | 13100 | 13100 | 13100 | 13100 | 350 |
| 498 | 20240805 | 111200 | 1675730060 | 13150 | 13090 | 13150 | 13090 | 167 |
| 499 | 20240805 | 111100 | 1673536460 | 13080 | 13080 | 13080 | 13080 | 952 |
| 500 | 20240805 | 111000 | 1661084300 | 13140 | 13080 | 13180 | 13050 | 1754 |
| 501 | 20240805 | 110900 | 1638110810 | 13140 | 13090 | 13140 | 13090 | 2894 |
| 502 | 20240805 | 110800 | 1600221250 | 13080 | 13140 | 13140 | 13080 | 137 |
| 503 | 20240805 | 110700 | 1598427280 | 13130 | 13140 | 13140 | 13090 | 1024 |
| 504 | 20240805 | 110600 | 1585015850 | 13140 | 13200 | 13200 | 13100 | 71 |
| 505 | 20240805 | 110500 | 1584084140 | 13210 | 13100 | 13220 | 13100 | 702 |
| 506 | 20240805 | 110400 | 1574881060 | 13100 | 13110 | 13160 | 13100 | 646 |
| 507 | 20240805 | 110300 | 1566385880 | 13110 | 13110 | 13120 | 13100 | 2156 |
| 508 | 20240805 | 110200 | 1538133670 | 13110 | 13240 | 13240 | 13110 | 1670 |
| 509 | 20240805 | 110100 | 1516221330 | 13150 | 13260 | 13260 | 13150 | 42 |
| 510 | 20240805 | 110000 | 1515665990 | 13260 | 13260 | 13260 | 13260 | 0 |
| 511 | 20240805 | 105900 | 1515665990 | 13260 | 13250 | 13260 | 13250 | 116 |
| 512 | 20240805 | 105800 | 1514128530 | 13160 | 13230 | 13260 | 13120 | 1006 |
| 513 | 20240805 | 105700 | 1500894250 | 13220 | 13230 | 13230 | 13220 | 19 |
| 514 | 20240805 | 105600 | 1500642970 | 13230 | 13250 | 13250 | 13230 | 34 |
| 515 | 20240805 | 105500 | 1500192850 | 13320 | 13320 | 13320 | 13320 | 0 |
| 516 | 20240805 | 105400 | 1500192850 | 13320 | 13320 | 13320 | 13320 | 1 |
| 517 | 20240805 | 105300 | 1500179530 | 13220 | 13240 | 13240 | 13220 | 53 |
| 518 | 20240805 | 105200 | 1499478720 | 13340 | 13220 | 13340 | 13220 | 114 |
| 519 | 20240805 | 105100 | 1497971520 | 13220 | 13220 | 13340 | 13220 | 767 |
| 520 | 20240805 | 105000 | 1487831200 | 13220 | 13340 | 13340 | 13220 | 1001 |
| 521 | 20240805 | 104900 | 1474542160 | 13340 | 13340 | 13340 | 13340 | 6 |
| 522 | 20240805 | 104800 | 1474462120 | 13420 | 13410 | 13420 | 13410 | 20 |
| 523 | 20240805 | 104700 | 1474193750 | 13420 | 13420 | 13420 | 13420 | 25 |
| 524 | 20240805 | 104600 | 1473858250 | 13430 | 13430 | 13430 | 13430 | 1 |
| 525 | 20240805 | 104500 | 1473844820 | 13250 | 13250 | 13250 | 13250 | 0 |
| 526 | 20240805 | 104400 | 1473844820 | 13250 | 13440 | 13440 | 13250 | 1024 |
| 527 | 20240805 | 104300 | 1460202500 | 13440 | 13440 | 13440 | 13350 | 13 |
| 528 | 20240805 | 104200 | 1460027960 | 13440 | 13430 | 13440 | 13350 | 94 |
| 529 | 20240805 | 104100 | 1458768410 | 13320 | 13400 | 13400 | 13320 | 677 |
| 530 | 20240805 | 104000 | 1449699260 | 13390 | 13360 | 13390 | 13360 | 568 |
| 531 | 20240805 | 103900 | 1442100520 | 13360 | 13300 | 13360 | 13300 | 104 |
| 532 | 20240805 | 103800 | 1440716980 | 13300 | 13300 | 13300 | 13300 | 200 |
| 533 | 20240805 | 103700 | 1438056980 | 13220 | 13390 | 13390 | 13220 | 1001 |
| 534 | 20240805 | 103600 | 1424783670 | 13300 | 13290 | 13300 | 13280 | 191 |
| 535 | 20240805 | 103500 | 1422243580 | 13280 | 13280 | 13280 | 13280 | 10 |
| 536 | 20240805 | 103400 | 1422110780 | 13270 | 13180 | 13270 | 13180 | 1610 |
| 537 | 20240805 | 103300 | 1400834560 | 13200 | 13130 | 13210 | 13100 | 1058 |
| 538 | 20240805 | 103200 | 1386923680 | 13130 | 13130 | 13130 | 13130 | 130 |
| 539 | 20240805 | 103100 | 1385216780 | 13200 | 13210 | 13220 | 13110 | 1564 |
| 540 | 20240805 | 103000 | 1364638880 | 13210 | 13200 | 13220 | 13200 | 1003 |
| 541 | 20240805 | 102900 | 1351389860 | 13200 | 13190 | 13200 | 13190 | 560 |
| 542 | 20240805 | 102800 | 1344000840 | 13190 | 13220 | 13220 | 13190 | 1348 |
| 543 | 20240805 | 102700 | 1326204690 | 13210 | 13210 | 13250 | 13210 | 328 |
| 544 | 20240805 | 102600 | 1321869810 | 13210 | 13250 | 13250 | 13210 | 633 |
| 545 | 20240805 | 102500 | 1313495730 | 13250 | 13270 | 13270 | 13240 | 264 |
| 546 | 20240805 | 102400 | 1309995930 | 13270 | 13300 | 13300 | 13270 | 196 |
| 547 | 20240805 | 102300 | 1307389640 | 13370 | 13360 | 13370 | 13310 | 1273 |
| 548 | 20240805 | 102200 | 1290417500 | 13360 | 13370 | 13370 | 13360 | 485 |
| 549 | 20240805 | 102100 | 1283935500 | 13370 | 13380 | 13380 | 13370 | 362 |
| 550 | 20240805 | 102000 | 1279095510 | 13360 | 13360 | 13360 | 13360 | 2 |
| 551 | 20240805 | 101900 | 1279068790 | 13370 | 13370 | 13370 | 13370 | 14 |
| 552 | 20240805 | 101800 | 1278881610 | 13470 | 13350 | 13470 | 13350 | 903 |
| 553 | 20240805 | 101700 | 1266798330 | 13350 | 13370 | 13380 | 13350 | 766 |
| 554 | 20240805 | 101600 | 1256571890 | 13380 | 13410 | 13410 | 13380 | 6 |
| 555 | 20240805 | 101500 | 1256491580 | 13410 | 13410 | 13410 | 13390 | 68 |
| 556 | 20240805 | 101400 | 1255580140 | 13400 | 13410 | 13410 | 13400 | 819 |
| 557 | 20240805 | 101300 | 1244602510 | 13410 | 13440 | 13440 | 13410 | 369 |
| 558 | 20240805 | 101200 | 1239646210 | 13420 | 13440 | 13440 | 13420 | 236 |
| 559 | 20240805 | 101100 | 1236479070 | 13440 | 13440 | 13440 | 13420 | 800 |
| 560 | 20240805 | 101000 | 1225742980 | 13440 | 13440 | 13440 | 13430 | 204 |
| 561 | 20240805 | 100900 | 1223002830 | 13450 | 13430 | 13450 | 13420 | 179 |
| 562 | 20240805 | 100800 | 1220597310 | 13430 | 13460 | 13470 | 13430 | 632 |
| 563 | 20240805 | 100700 | 1212093210 | 13520 | 13450 | 13520 | 13450 | 2 |
| 564 | 20240805 | 100600 | 1212066240 | 13540 | 13500 | 13550 | 13450 | 384 |
| 565 | 20240805 | 100500 | 1206899680 | 13560 | 13570 | 13570 | 13500 | 347 |
| 566 | 20240805 | 100400 | 1202200480 | 13570 | 13570 | 13570 | 13570 | 9 |
| 567 | 20240805 | 100300 | 1202078350 | 13570 | 13570 | 13570 | 13570 | 4 |
| 568 | 20240805 | 100200 | 1202024070 | 13520 | 13500 | 13520 | 13490 | 111 |
| 569 | 20240805 | 100100 | 1200525650 | 13520 | 13520 | 13520 | 13520 | 136 |
| 570 | 20240805 | 100000 | 1198686930 | 13520 | 13490 | 13590 | 13490 | 394 |
| 571 | 20240805 | 095900 | 1193359690 | 13520 | 13520 | 13520 | 13520 | 1 |
| 572 | 20240805 | 095800 | 1193346170 | 13550 | 13500 | 13550 | 13490 | 168 |
| 573 | 20240805 | 095700 | 1191076740 | 13550 | 13550 | 13580 | 13550 | 1204 |
| 574 | 20240805 | 095600 | 1174750540 | 13500 | 13490 | 13500 | 13490 | 294 |
| 575 | 20240805 | 095500 | 1170782430 | 13420 | 13430 | 13430 | 13420 | 254 |
| 576 | 20240805 | 095400 | 1167372180 | 13430 | 13460 | 13460 | 13430 | 792 |
| 577 | 20240805 | 095300 | 1156721540 | 13450 | 13470 | 13480 | 13450 | 244 |
| 578 | 20240805 | 095200 | 1153439490 | 13440 | 13440 | 13440 | 13440 | 22 |
| 579 | 20240805 | 095100 | 1153143810 | 13440 | 13450 | 13450 | 13440 | 230 |
| 580 | 20240805 | 095000 | 1150050470 | 13480 | 13490 | 13490 | 13480 | 162 |
| 581 | 20240805 | 094900 | 1147865350 | 13500 | 13520 | 13520 | 13500 | 887 |
| 582 | 20240805 | 094800 | 1135884590 | 13510 | 13570 | 13580 | 13510 | 420 |
| 583 | 20240805 | 094700 | 1130194430 | 13580 | 13580 | 13580 | 13580 | 1 |
| 584 | 20240805 | 094600 | 1130180850 | 13580 | 13590 | 13590 | 13580 | 41 |
| 585 | 20240805 | 094500 | 1129623760 | 13600 | 13600 | 13690 | 13600 | 52 |
| 586 | 20240805 | 094400 | 1128914760 | 13610 | 13630 | 13690 | 13610 | 1193 |
| 587 | 20240805 | 094300 | 1112660190 | 13630 | 13690 | 13690 | 13630 | 115 |
| 588 | 20240805 | 094200 | 1111086440 | 13700 | 13680 | 13700 | 13630 | 832 |
| 589 | 20240805 | 094100 | 1099710810 | 13660 | 13660 | 13660 | 13660 | 39 |
| 590 | 20240805 | 094000 | 1099178070 | 13660 | 13680 | 13680 | 13610 | 540 |
| 591 | 20240805 | 093900 | 1091817250 | 13750 | 13690 | 13750 | 13690 | 2 |
| 592 | 20240805 | 093800 | 1091789810 | 13690 | 13680 | 13770 | 13670 | 112 |
| 593 | 20240805 | 093700 | 1090253950 | 13770 | 13760 | 13770 | 13760 | 11 |
| 594 | 20240805 | 093600 | 1090102580 | 13770 | 13770 | 13770 | 13660 | 307 |
| 595 | 20240805 | 093500 | 1085904520 | 13700 | 13670 | 13700 | 13670 | 714 |
| 596 | 20240805 | 093400 | 1076135190 | 13670 | 13680 | 13680 | 13600 | 8 |
| 597 | 20240805 | 093300 | 1076026080 | 13680 | 13690 | 13690 | 13580 | 58 |
| 598 | 20240805 | 093200 | 1075237570 | 13700 | 13790 | 13790 | 13570 | 207 |
| 599 | 20240805 | 093100 | 1072418930 | 13800 | 13730 | 13830 | 13710 | 11 |
| 600 | 20240805 | 093000 | 1072267410 | 13850 | 13990 | 13990 | 13650 | 78 |
| 601 | 20240805 | 092900 | 1071188660 | 14000 | 13680 | 14010 | 13590 | 5988 |
| 602 | 20240805 | 092800 | 987983220 | 13810 | 13590 | 13820 | 13590 | 22152 |
| 603 | 20240805 | 092700 | 685648430 | 13510 | 13510 | 13510 | 13500 | 390 |
| 604 | 20240805 | 092600 | 680379730 | 13510 | 13510 | 13510 | 13510 | 89 |
| 605 | 20240805 | 092500 | 679177340 | 13600 | 13390 | 13600 | 13360 | 1358 |
| 606 | 20240805 | 092400 | 660938710 | 13390 | 13350 | 13390 | 13350 | 170 |
| 607 | 20240805 | 092300 | 658668610 | 13390 | 13430 | 13430 | 13340 | 662 |
| 608 | 20240805 | 092200 | 649814200 | 13410 | 13380 | 13420 | 13370 | 756 |
| 609 | 20240805 | 092100 | 639684550 | 13370 | 13360 | 13380 | 13340 | 1497 |
| 610 | 20240805 | 092000 | 619694480 | 13360 | 13410 | 13410 | 13360 | 62 |
| 611 | 20240805 | 091900 | 618863990 | 13390 | 13400 | 13420 | 13350 | 2016 |
| 612 | 20240805 | 091800 | 591914580 | 13400 | 13440 | 13440 | 13400 | 3671 |
| 613 | 20240805 | 091700 | 542651090 | 13430 | 13420 | 13440 | 13420 | 303 |
| 614 | 20240805 | 091600 | 538581810 | 13430 | 13420 | 13430 | 13420 | 40 |
| 615 | 20240805 | 091500 | 538044710 | 13420 | 13440 | 13440 | 13420 | 660 |
| 616 | 20240805 | 091400 | 529181850 | 13510 | 13470 | 13510 | 13410 | 416 |
| 617 | 20240805 | 091300 | 523573390 | 13410 | 13730 | 13780 | 13410 | 2699 |
| 618 | 20240805 | 091200 | 486833190 | 13770 | 13480 | 13780 | 13480 | 8887 |
| 619 | 20240805 | 091100 | 366341650 | 13480 | 13460 | 13550 | 13380 | 2498 |
| 620 | 20240805 | 091000 | 332552480 | 13470 | 13460 | 13540 | 13350 | 980 |
| 621 | 20240805 | 090900 | 319366320 | 13460 | 13460 | 13460 | 13460 | 210 |
| 622 | 20240805 | 090800 | 316539720 | 13460 | 13440 | 13540 | 13320 | 2943 |
| 623 | 20240805 | 090700 | 277083600 | 13310 | 13630 | 13670 | 13310 | 4184 |
| 624 | 20240805 | 090600 | 220702520 | 13630 | 13350 | 13640 | 13350 | 3395 |
| 625 | 20240805 | 090500 | 174989000 | 12960 | 12960 | 12960 | 12960 | 0 |
| 626 | 20240805 | 090400 | 174989000 | 12960 | 12960 | 12960 | 12960 | 0 |
| 627 | 20240805 | 090300 | 174989000 | 12960 | 13680 | 13700 | 12960 | 4230 |
| 628 | 20240805 | 090200 | 118327730 | 13630 | 13780 | 13810 | 13630 | 1504 |
| 629 | 20240805 | 090100 | 97740680 | 13880 | 13960 | 13960 | 13800 | 1705 |
| 630 | 20240805 | 090000 | 74127770 | 13910 | 14000 | 14010 | 13910 | 5297 |