30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 190600 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 10052 |
| 3 | 20240805 | 190500 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 4 | 20240805 | 190400 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 5 | 20240805 | 190300 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 6 | 20240805 | 190200 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 7 | 20240805 | 190100 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 8 | 20240805 | 190000 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 9 | 20240805 | 185900 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 10 | 20240805 | 185800 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 11 | 20240805 | 185700 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 12 | 20240805 | 185600 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 13 | 20240805 | 185500 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 14 | 20240805 | 185400 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 15 | 20240805 | 185300 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 16 | 20240805 | 185200 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 17 | 20240805 | 185100 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 18 | 20240805 | 185000 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 19 | 20240805 | 184900 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 20 | 20240805 | 184800 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 21 | 20240805 | 184700 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 22 | 20240805 | 184600 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 23 | 20240805 | 184500 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 24 | 20240805 | 184400 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 25 | 20240805 | 184300 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 26 | 20240805 | 184200 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 27 | 20240805 | 184100 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 28 | 20240805 | 184000 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 29 | 20240805 | 183900 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 30 | 20240805 | 183800 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 31 | 20240805 | 183700 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 32 | 20240805 | 183600 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 10052 |
| 33 | 20240805 | 183500 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 34 | 20240805 | 183400 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 35 | 20240805 | 183300 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 36 | 20240805 | 183200 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 37 | 20240805 | 183100 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 38 | 20240805 | 183000 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 39 | 20240805 | 182900 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 40 | 20240805 | 182800 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 41 | 20240805 | 182700 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 42 | 20240805 | 182600 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 43 | 20240805 | 182500 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 44 | 20240805 | 182400 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 45 | 20240805 | 182300 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 46 | 20240805 | 182200 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 47 | 20240805 | 182100 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 48 | 20240805 | 182000 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 49 | 20240805 | 181900 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 50 | 20240805 | 181800 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 51 | 20240805 | 181700 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 52 | 20240805 | 181600 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 53 | 20240805 | 181500 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 54 | 20240805 | 181400 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 55 | 20240805 | 181300 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 56 | 20240805 | 181200 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 57 | 20240805 | 181100 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 58 | 20240805 | 181000 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 59 | 20240805 | 180900 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 60 | 20240805 | 180800 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 61 | 20240805 | 180700 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 62 | 20240805 | 180600 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 10052 |
| 63 | 20240805 | 180500 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 64 | 20240805 | 180400 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 65 | 20240805 | 180300 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 66 | 20240805 | 180200 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 67 | 20240805 | 180100 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 68 | 20240805 | 180000 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 69 | 20240805 | 175900 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 70 | 20240805 | 175800 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 71 | 20240805 | 175700 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 72 | 20240805 | 175600 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 73 | 20240805 | 175500 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 74 | 20240805 | 175400 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 75 | 20240805 | 175300 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 76 | 20240805 | 175200 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 77 | 20240805 | 175100 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 78 | 20240805 | 175000 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 79 | 20240805 | 174900 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 80 | 20240805 | 174800 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 81 | 20240805 | 174700 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 82 | 20240805 | 174600 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 83 | 20240805 | 174500 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 84 | 20240805 | 174400 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 85 | 20240805 | 174300 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 86 | 20240805 | 174200 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 87 | 20240805 | 174100 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 88 | 20240805 | 174000 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 89 | 20240805 | 173900 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 90 | 20240805 | 173800 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 91 | 20240805 | 173700 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 92 | 20240805 | 173600 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 10052 |
| 93 | 20240805 | 173500 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 94 | 20240805 | 173400 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 95 | 20240805 | 173300 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 96 | 20240805 | 173200 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 97 | 20240805 | 173100 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 98 | 20240805 | 173000 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 99 | 20240805 | 172900 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 100 | 20240805 | 172800 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 101 | 20240805 | 172700 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 102 | 20240805 | 172600 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 103 | 20240805 | 172500 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 104 | 20240805 | 172400 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 105 | 20240805 | 172300 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 106 | 20240805 | 172200 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 107 | 20240805 | 172100 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 108 | 20240805 | 172000 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 109 | 20240805 | 171900 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 110 | 20240805 | 171800 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 111 | 20240805 | 171700 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 112 | 20240805 | 171600 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 113 | 20240805 | 171500 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 114 | 20240805 | 171400 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 115 | 20240805 | 171300 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 116 | 20240805 | 171200 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 117 | 20240805 | 171100 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 118 | 20240805 | 171000 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 119 | 20240805 | 170900 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 120 | 20240805 | 170800 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 121 | 20240805 | 170700 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 122 | 20240805 | 170600 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 10052 |
| 123 | 20240805 | 170500 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 124 | 20240805 | 170400 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 125 | 20240805 | 170300 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 126 | 20240805 | 170200 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 127 | 20240805 | 170100 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 128 | 20240805 | 170000 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 129 | 20240805 | 165900 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 130 | 20240805 | 165800 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 131 | 20240805 | 165700 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 132 | 20240805 | 165600 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 133 | 20240805 | 165500 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 134 | 20240805 | 165400 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 135 | 20240805 | 165300 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 136 | 20240805 | 165200 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 137 | 20240805 | 165100 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 138 | 20240805 | 165000 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 139 | 20240805 | 164900 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 140 | 20240805 | 164800 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 141 | 20240805 | 164700 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 142 | 20240805 | 164600 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 143 | 20240805 | 164500 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 144 | 20240805 | 164400 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 145 | 20240805 | 164300 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 146 | 20240805 | 164200 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 147 | 20240805 | 164100 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 148 | 20240805 | 164000 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 149 | 20240805 | 163900 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 150 | 20240805 | 163800 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 151 | 20240805 | 163700 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 152 | 20240805 | 163600 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 10052 |
| 153 | 20240805 | 163500 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 154 | 20240805 | 163400 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 155 | 20240805 | 163300 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 156 | 20240805 | 163200 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 157 | 20240805 | 163100 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 158 | 20240805 | 163000 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 159 | 20240805 | 162900 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 160 | 20240805 | 162800 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 161 | 20240805 | 162700 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 162 | 20240805 | 162600 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 163 | 20240805 | 162500 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 164 | 20240805 | 162400 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 165 | 20240805 | 162300 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 166 | 20240805 | 162200 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 167 | 20240805 | 162100 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 168 | 20240805 | 162000 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 169 | 20240805 | 161900 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 170 | 20240805 | 161800 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 171 | 20240805 | 161700 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 172 | 20240805 | 161600 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 173 | 20240805 | 161500 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 174 | 20240805 | 161400 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 175 | 20240805 | 161300 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 176 | 20240805 | 161200 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 177 | 20240805 | 161100 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 178 | 20240805 | 161000 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 179 | 20240805 | 160900 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 180 | 20240805 | 160800 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 181 | 20240805 | 160700 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 182 | 20240805 | 160600 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 10052 |
| 183 | 20240805 | 160500 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 184 | 20240805 | 160400 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 185 | 20240805 | 160300 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 186 | 20240805 | 160200 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 187 | 20240805 | 160100 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 188 | 20240805 | 160000 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 189 | 20240805 | 155900 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 190 | 20240805 | 155800 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 191 | 20240805 | 155700 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 192 | 20240805 | 155600 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 193 | 20240805 | 155500 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 194 | 20240805 | 155400 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 195 | 20240805 | 155300 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 196 | 20240805 | 155200 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 197 | 20240805 | 155100 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 198 | 20240805 | 155000 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 199 | 20240805 | 154900 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 200 | 20240805 | 154800 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 201 | 20240805 | 154700 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 202 | 20240805 | 154600 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 203 | 20240805 | 154500 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 204 | 20240805 | 154400 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 205 | 20240805 | 154300 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 206 | 20240805 | 154200 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 207 | 20240805 | 154100 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 208 | 20240805 | 154000 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 209 | 20240805 | 153900 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 210 | 20240805 | 153800 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 211 | 20240805 | 153700 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 212 | 20240805 | 153600 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 10052 |
| 213 | 20240805 | 153500 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 214 | 20240805 | 153400 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 215 | 20240805 | 153300 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 216 | 20240805 | 153200 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 217 | 20240805 | 153100 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 218 | 20240805 | 153000 | 2656337620 | 3230 | 3230 | 3230 | 3230 | 10052 |
| 219 | 20240805 | 152900 | 2623869660 | 3210 | 3210 | 3210 | 3210 | 0 |
| 220 | 20240805 | 152800 | 2623869660 | 3210 | 3210 | 3210 | 3210 | 0 |
| 221 | 20240805 | 152700 | 2623869660 | 3210 | 3210 | 3210 | 3210 | 0 |
| 222 | 20240805 | 152600 | 2623869660 | 3210 | 3210 | 3210 | 3210 | 0 |
| 223 | 20240805 | 152500 | 2623869660 | 3210 | 3210 | 3210 | 3210 | 0 |
| 224 | 20240805 | 152400 | 2623869660 | 3210 | 3210 | 3210 | 3210 | 0 |
| 225 | 20240805 | 152300 | 2623869660 | 3210 | 3210 | 3210 | 3210 | 0 |
| 226 | 20240805 | 152200 | 2623869660 | 3210 | 3210 | 3210 | 3210 | 0 |
| 227 | 20240805 | 152100 | 2623869660 | 3210 | 3210 | 3210 | 3210 | 0 |
| 228 | 20240805 | 152000 | 2623869660 | 3210 | 3210 | 3210 | 3210 | 0 |
| 229 | 20240805 | 151900 | 2623869660 | 3210 | 3235 | 3235 | 3210 | 2527 |
| 230 | 20240805 | 151800 | 2615734290 | 3235 | 3235 | 3235 | 3220 | 28 |
| 231 | 20240805 | 151700 | 2615643830 | 3215 | 3215 | 3240 | 3215 | 1309 |
| 232 | 20240805 | 151600 | 2611422920 | 3215 | 3210 | 3215 | 3210 | 194 |
| 233 | 20240805 | 151500 | 2610799265 | 3210 | 3200 | 3210 | 3185 | 3023 |
| 234 | 20240805 | 151400 | 2601148745 | 3200 | 3180 | 3200 | 3180 | 748 |
| 235 | 20240805 | 151300 | 2598770075 | 3180 | 3180 | 3195 | 3180 | 1036 |
| 236 | 20240805 | 151200 | 2595475175 | 3180 | 3185 | 3185 | 3180 | 3788 |
| 237 | 20240805 | 151100 | 2583428320 | 3185 | 3200 | 3200 | 3185 | 178 |
| 238 | 20240805 | 151000 | 2582861240 | 3200 | 3190 | 3210 | 3180 | 145 |
| 239 | 20240805 | 150900 | 2582399770 | 3210 | 3200 | 3215 | 3190 | 1105 |
| 240 | 20240805 | 150800 | 2578866430 | 3215 | 3200 | 3220 | 3200 | 1189 |
| 241 | 20240805 | 150700 | 2575061455 | 3200 | 3205 | 3205 | 3200 | 50 |
| 242 | 20240805 | 150600 | 2574901305 | 3225 | 3215 | 3225 | 3205 | 169 |
| 243 | 20240805 | 150500 | 2574359340 | 3220 | 3240 | 3240 | 3215 | 3933 |
| 244 | 20240805 | 150400 | 2561710215 | 3240 | 3240 | 3240 | 3240 | 1 |
| 245 | 20240805 | 150300 | 2561706975 | 3245 | 3245 | 3245 | 3215 | 5502 |
| 246 | 20240805 | 150200 | 2544017985 | 3215 | 3235 | 3235 | 3215 | 986 |
| 247 | 20240805 | 150100 | 2540834275 | 3235 | 3215 | 3235 | 3200 | 558 |
| 248 | 20240805 | 150000 | 2539029610 | 3220 | 3215 | 3230 | 3195 | 109 |
| 249 | 20240805 | 145900 | 2538681095 | 3215 | 3190 | 3215 | 3180 | 2565 |
| 250 | 20240805 | 145800 | 2530440145 | 3200 | 3185 | 3200 | 3185 | 5051 |
| 251 | 20240805 | 145700 | 2514294625 | 3185 | 3190 | 3190 | 3160 | 1923 |
| 252 | 20240805 | 145600 | 2508216865 | 3200 | 3165 | 3200 | 3160 | 4530 |
| 253 | 20240805 | 145500 | 2493857155 | 3195 | 3195 | 3195 | 3165 | 453 |
| 254 | 20240805 | 145400 | 2492423265 | 3160 | 3160 | 3195 | 3150 | 5498 |
| 255 | 20240805 | 145300 | 2475037840 | 3165 | 3165 | 3170 | 3160 | 2346 |
| 256 | 20240805 | 145200 | 2467611925 | 3175 | 3180 | 3180 | 3170 | 5730 |
| 257 | 20240805 | 145100 | 2449435400 | 3185 | 3200 | 3200 | 3185 | 36653 |
| 258 | 20240805 | 145000 | 2332159015 | 3210 | 3200 | 3210 | 3200 | 5552 |
| 259 | 20240805 | 144900 | 2314382305 | 3200 | 3210 | 3210 | 3200 | 7689 |
| 260 | 20240805 | 144800 | 2289753455 | 3210 | 3220 | 3220 | 3210 | 2310 |
| 261 | 20240805 | 144700 | 2282332450 | 3215 | 3220 | 3220 | 3215 | 105 |
| 262 | 20240805 | 144600 | 2281994850 | 3215 | 3215 | 3215 | 3215 | 2 |
| 263 | 20240805 | 144500 | 2281988420 | 3210 | 3210 | 3210 | 3210 | 273 |
| 264 | 20240805 | 144400 | 2281112090 | 3210 | 3210 | 3210 | 3210 | 2510 |
| 265 | 20240805 | 144300 | 2273054990 | 3210 | 3230 | 3235 | 3210 | 4398 |
| 266 | 20240805 | 144200 | 2258901860 | 3230 | 3230 | 3230 | 3230 | 5 |
| 267 | 20240805 | 144100 | 2258885710 | 3220 | 3230 | 3230 | 3220 | 3200 |
| 268 | 20240805 | 144000 | 2248565085 | 3235 | 3230 | 3235 | 3225 | 4061 |
| 269 | 20240805 | 143900 | 2235447745 | 3235 | 3230 | 3235 | 3230 | 2316 |
| 270 | 20240805 | 143800 | 2227966900 | 3230 | 3235 | 3240 | 3230 | 2527 |
| 271 | 20240805 | 143700 | 2219792630 | 3240 | 3240 | 3240 | 3240 | 2623 |
| 272 | 20240805 | 143600 | 2211294110 | 3240 | 3250 | 3250 | 3240 | 462 |
| 273 | 20240805 | 143500 | 2209792670 | 3250 | 3250 | 3250 | 3240 | 119 |
| 274 | 20240805 | 143400 | 2209406920 | 3240 | 3245 | 3245 | 3240 | 3187 |
| 275 | 20240805 | 143300 | 2199078540 | 3250 | 3245 | 3250 | 3240 | 4418 |
| 276 | 20240805 | 143200 | 2184725220 | 3245 | 3245 | 3245 | 3245 | 0 |
| 277 | 20240805 | 143100 | 2184725220 | 3245 | 3245 | 3245 | 3245 | 11 |
| 278 | 20240805 | 143000 | 2184689525 | 3245 | 3245 | 3245 | 3245 | 1 |
| 279 | 20240805 | 142900 | 2184686280 | 3245 | 3245 | 3245 | 3245 | 1254 |
| 280 | 20240805 | 142800 | 2180617050 | 3245 | 3245 | 3245 | 3245 | 308 |
| 281 | 20240805 | 142700 | 2179617590 | 3245 | 3250 | 3250 | 3245 | 6213 |
| 282 | 20240805 | 142600 | 2159450650 | 3250 | 3250 | 3250 | 3250 | 415 |
| 283 | 20240805 | 142500 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 284 | 20240805 | 142400 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 285 | 20240805 | 142300 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 286 | 20240805 | 142200 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 287 | 20240805 | 142100 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 288 | 20240805 | 142000 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 289 | 20240805 | 141900 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 290 | 20240805 | 141800 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 291 | 20240805 | 141700 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 292 | 20240805 | 141600 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 293 | 20240805 | 141500 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 294 | 20240805 | 141400 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 295 | 20240805 | 141300 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 296 | 20240805 | 141200 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 297 | 20240805 | 141100 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 298 | 20240805 | 141000 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 299 | 20240805 | 140900 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 300 | 20240805 | 140800 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 301 | 20240805 | 140700 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 302 | 20240805 | 140600 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 303 | 20240805 | 140500 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 304 | 20240805 | 140400 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 305 | 20240805 | 140300 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 306 | 20240805 | 140200 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 307 | 20240805 | 140100 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 308 | 20240805 | 140000 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 309 | 20240805 | 135900 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 310 | 20240805 | 135800 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 311 | 20240805 | 135700 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 312 | 20240805 | 135600 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 0 |
| 313 | 20240805 | 135500 | 2158101900 | 3250 | 3250 | 3250 | 3250 | 2156 |
| 314 | 20240805 | 135400 | 2151094900 | 3250 | 3245 | 3250 | 3245 | 454 |
| 315 | 20240805 | 135300 | 2149619810 | 3250 | 3250 | 3250 | 3250 | 8 |
| 316 | 20240805 | 135200 | 2149593810 | 3250 | 3250 | 3250 | 3250 | 2029 |
| 317 | 20240805 | 135100 | 2142999560 | 3255 | 3260 | 3260 | 3255 | 100 |
| 318 | 20240805 | 135000 | 2142674050 | 3260 | 3255 | 3260 | 3255 | 7 |
| 319 | 20240805 | 134900 | 2142651240 | 3265 | 3255 | 3265 | 3255 | 150 |
| 320 | 20240805 | 134800 | 2142162490 | 3255 | 3260 | 3260 | 3255 | 1553 |
| 321 | 20240805 | 134700 | 2137104710 | 3270 | 3265 | 3270 | 3260 | 1872 |
| 322 | 20240805 | 134600 | 2130997415 | 3265 | 3265 | 3265 | 3265 | 0 |
| 323 | 20240805 | 134500 | 2130997415 | 3265 | 3260 | 3265 | 3250 | 2205 |
| 324 | 20240805 | 134400 | 2123812940 | 3260 | 3260 | 3270 | 3260 | 2006 |
| 325 | 20240805 | 134300 | 2117273340 | 3260 | 3260 | 3260 | 3260 | 1000 |
| 326 | 20240805 | 134200 | 2114013340 | 3255 | 3255 | 3255 | 3255 | 217 |
| 327 | 20240805 | 134100 | 2113307005 | 3255 | 3255 | 3255 | 3255 | 300 |
| 328 | 20240805 | 134000 | 2112330505 | 3250 | 3260 | 3260 | 3250 | 5985 |
| 329 | 20240805 | 133900 | 2092874455 | 3260 | 3260 | 3260 | 3260 | 5 |
| 330 | 20240805 | 133800 | 2092858155 | 3260 | 3255 | 3260 | 3250 | 1400 |
| 331 | 20240805 | 133700 | 2088303140 | 3250 | 3250 | 3250 | 3250 | 4522 |
| 332 | 20240805 | 133600 | 2073606640 | 3255 | 3260 | 3260 | 3255 | 4773 |
| 333 | 20240805 | 133500 | 2058057990 | 3255 | 3260 | 3260 | 3255 | 3883 |
| 334 | 20240805 | 133400 | 2045407410 | 3265 | 3265 | 3265 | 3265 | 625 |
| 335 | 20240805 | 133300 | 2043366785 | 3265 | 3265 | 3265 | 3265 | 375 |
| 336 | 20240805 | 133200 | 2042142410 | 3265 | 3265 | 3265 | 3265 | 11 |
| 337 | 20240805 | 133100 | 2042106495 | 3275 | 3275 | 3275 | 3260 | 721 |
| 338 | 20240805 | 133000 | 2039755390 | 3275 | 3265 | 3275 | 3265 | 13 |
| 339 | 20240805 | 132900 | 2039712825 | 3275 | 3275 | 3275 | 3275 | 10 |
| 340 | 20240805 | 132800 | 2039680075 | 3275 | 3265 | 3275 | 3260 | 2376 |
| 341 | 20240805 | 132700 | 2031928520 | 3260 | 3260 | 3265 | 3260 | 4838 |
| 342 | 20240805 | 132600 | 2016155375 | 3265 | 3275 | 3275 | 3260 | 4418 |
| 343 | 20240805 | 132500 | 2001729405 | 3270 | 3275 | 3275 | 3270 | 11 |
| 344 | 20240805 | 132400 | 2001693430 | 3275 | 3275 | 3275 | 3275 | 456 |
| 345 | 20240805 | 132300 | 2000200030 | 3275 | 3270 | 3275 | 3270 | 172 |
| 346 | 20240805 | 132200 | 1999637540 | 3270 | 3270 | 3270 | 3270 | 36 |
| 347 | 20240805 | 132100 | 1999519820 | 3270 | 3270 | 3270 | 3270 | 2 |
| 348 | 20240805 | 132000 | 1999513280 | 3275 | 3270 | 3275 | 3265 | 295 |
| 349 | 20240805 | 131900 | 1998549200 | 3270 | 3270 | 3270 | 3270 | 229 |
| 350 | 20240805 | 131800 | 1997800370 | 3270 | 3270 | 3270 | 3270 | 2211 |
| 351 | 20240805 | 131700 | 1990570400 | 3270 | 3275 | 3275 | 3270 | 1470 |
| 352 | 20240805 | 131600 | 1985762150 | 3275 | 3275 | 3275 | 3275 | 0 |
| 353 | 20240805 | 131500 | 1985762150 | 3275 | 3275 | 3275 | 3275 | 105 |
| 354 | 20240805 | 131400 | 1985418275 | 3275 | 3275 | 3285 | 3275 | 1054 |
| 355 | 20240805 | 131300 | 1981956425 | 3275 | 3275 | 3280 | 3275 | 280 |
| 356 | 20240805 | 131200 | 1981038130 | 3290 | 3290 | 3290 | 3285 | 213 |
| 357 | 20240805 | 131100 | 1980337910 | 3270 | 3275 | 3275 | 3270 | 52 |
| 358 | 20240805 | 131000 | 1980167865 | 3270 | 3270 | 3270 | 3270 | 0 |
| 359 | 20240805 | 130900 | 1980167865 | 3270 | 3275 | 3280 | 3270 | 2100 |
| 360 | 20240805 | 130800 | 1973292440 | 3275 | 3290 | 3290 | 3275 | 30 |
| 361 | 20240805 | 130700 | 1973193870 | 3280 | 3280 | 3280 | 3280 | 304 |
| 362 | 20240805 | 130600 | 1972196750 | 3280 | 3270 | 3280 | 3270 | 122 |
| 363 | 20240805 | 130500 | 1971797790 | 3270 | 3270 | 3270 | 3270 | 694 |
| 364 | 20240805 | 130400 | 1969528410 | 3270 | 3270 | 3270 | 3270 | 3 |
| 365 | 20240805 | 130300 | 1969518600 | 3265 | 3265 | 3265 | 3265 | 3020 |
| 366 | 20240805 | 130200 | 1959658300 | 3265 | 3270 | 3275 | 3265 | 2188 |
| 367 | 20240805 | 130100 | 1952499460 | 3265 | 3270 | 3270 | 3265 | 248 |
| 368 | 20240805 | 130000 | 1951689190 | 3270 | 3285 | 3285 | 3270 | 14536 |
| 369 | 20240805 | 125900 | 1904098360 | 3285 | 3285 | 3285 | 3285 | 121 |
| 370 | 20240805 | 125800 | 1903700875 | 3285 | 3285 | 3285 | 3285 | 42 |
| 371 | 20240805 | 125700 | 1903562905 | 3290 | 3290 | 3290 | 3285 | 986 |
| 372 | 20240805 | 125600 | 1900323825 | 3290 | 3290 | 3290 | 3290 | 1 |
| 373 | 20240805 | 125500 | 1900320535 | 3280 | 3280 | 3280 | 3280 | 0 |
| 374 | 20240805 | 125400 | 1900320535 | 3280 | 3280 | 3290 | 3280 | 902 |
| 375 | 20240805 | 125300 | 1897361965 | 3280 | 3290 | 3290 | 3280 | 505 |
| 376 | 20240805 | 125200 | 1895705515 | 3295 | 3285 | 3295 | 3280 | 874 |
| 377 | 20240805 | 125100 | 1892836240 | 3280 | 3290 | 3290 | 3280 | 800 |
| 378 | 20240805 | 125000 | 1890207240 | 3280 | 3290 | 3290 | 3280 | 65 |
| 379 | 20240805 | 124900 | 1889993490 | 3300 | 3295 | 3300 | 3295 | 2 |
| 380 | 20240805 | 124800 | 1889986895 | 3290 | 3290 | 3295 | 3290 | 29 |
| 381 | 20240805 | 124700 | 1889891480 | 3300 | 3295 | 3300 | 3280 | 680 |
| 382 | 20240805 | 124600 | 1887660450 | 3300 | 3285 | 3300 | 3280 | 4025 |
| 383 | 20240805 | 124500 | 1874427390 | 3285 | 3285 | 3285 | 3285 | 131 |
| 384 | 20240805 | 124400 | 1873997055 | 3285 | 3280 | 3285 | 3280 | 31 |
| 385 | 20240805 | 124300 | 1873895225 | 3285 | 3280 | 3285 | 3280 | 504 |
| 386 | 20240805 | 124200 | 1872242085 | 3275 | 3275 | 3275 | 3275 | 15 |
| 387 | 20240805 | 124100 | 1872192960 | 3280 | 3280 | 3280 | 3275 | 2074 |
| 388 | 20240805 | 124000 | 1865397740 | 3280 | 3280 | 3280 | 3280 | 0 |
| 389 | 20240805 | 123900 | 1865397740 | 3280 | 3280 | 3280 | 3280 | 6 |
| 390 | 20240805 | 123800 | 1865378060 | 3280 | 3280 | 3280 | 3275 | 863 |
| 391 | 20240805 | 123700 | 1862548085 | 3280 | 3280 | 3280 | 3280 | 0 |
| 392 | 20240805 | 123600 | 1862548085 | 3280 | 3280 | 3280 | 3280 | 95 |
| 393 | 20240805 | 123500 | 1862236485 | 3285 | 3285 | 3285 | 3285 | 0 |
| 394 | 20240805 | 123400 | 1862236485 | 3285 | 3285 | 3285 | 3285 | 1 |
| 395 | 20240805 | 123300 | 1862233200 | 3270 | 3280 | 3280 | 3270 | 774 |
| 396 | 20240805 | 123200 | 1859696925 | 3285 | 3275 | 3320 | 3275 | 10589 |
| 397 | 20240805 | 123100 | 1824604300 | 3275 | 3275 | 3275 | 3275 | 601 |
| 398 | 20240805 | 123000 | 1822636025 | 3275 | 3275 | 3275 | 3275 | 0 |
| 399 | 20240805 | 122900 | 1822636025 | 3275 | 3275 | 3275 | 3275 | 270 |
| 400 | 20240805 | 122800 | 1821751775 | 3290 | 3280 | 3290 | 3280 | 370 |
| 401 | 20240805 | 122700 | 1820537115 | 3280 | 3280 | 3280 | 3270 | 279 |
| 402 | 20240805 | 122600 | 1819623625 | 3280 | 3275 | 3280 | 3275 | 1327 |
| 403 | 20240805 | 122500 | 1815272640 | 3280 | 3280 | 3280 | 3280 | 28 |
| 404 | 20240805 | 122400 | 1815180800 | 3280 | 3275 | 3285 | 3275 | 2005 |
| 405 | 20240805 | 122300 | 1808609410 | 3270 | 3275 | 3285 | 3270 | 5297 |
| 406 | 20240805 | 122200 | 1791280750 | 3270 | 3270 | 3270 | 3270 | 8 |
| 407 | 20240805 | 122100 | 1791254590 | 3270 | 3270 | 3270 | 3270 | 346 |
| 408 | 20240805 | 122000 | 1790123170 | 3270 | 3270 | 3270 | 3270 | 634 |
| 409 | 20240805 | 121900 | 1788049990 | 3270 | 3270 | 3270 | 3270 | 218 |
| 410 | 20240805 | 121800 | 1787337130 | 3270 | 3270 | 3270 | 3270 | 831 |
| 411 | 20240805 | 121700 | 1784619760 | 3270 | 3270 | 3270 | 3270 | 0 |
| 412 | 20240805 | 121600 | 1784619760 | 3270 | 3275 | 3275 | 3270 | 530 |
| 413 | 20240805 | 121500 | 1782886560 | 3270 | 3275 | 3275 | 3270 | 663 |
| 414 | 20240805 | 121400 | 1780715500 | 3280 | 3280 | 3280 | 3260 | 5145 |
| 415 | 20240805 | 121300 | 1763907735 | 3280 | 3280 | 3280 | 3275 | 1015 |
| 416 | 20240805 | 121200 | 1760583555 | 3285 | 3275 | 3285 | 3275 | 900 |
| 417 | 20240805 | 121100 | 1757636035 | 3275 | 3275 | 3275 | 3275 | 209 |
| 418 | 20240805 | 121000 | 1756951560 | 3270 | 3285 | 3285 | 3270 | 931 |
| 419 | 20240805 | 120900 | 1753906620 | 3285 | 3285 | 3285 | 3285 | 89 |
| 420 | 20240805 | 120800 | 1753614255 | 3280 | 3280 | 3290 | 3280 | 11 |
| 421 | 20240805 | 120700 | 1753578145 | 3280 | 3270 | 3290 | 3270 | 283 |
| 422 | 20240805 | 120600 | 1752651280 | 3275 | 3275 | 3275 | 3275 | 200 |
| 423 | 20240805 | 120500 | 1751996280 | 3275 | 3275 | 3275 | 3275 | 0 |
| 424 | 20240805 | 120400 | 1751996280 | 3275 | 3275 | 3275 | 3275 | 0 |
| 425 | 20240805 | 120300 | 1751996280 | 3275 | 3275 | 3275 | 3275 | 298 |
| 426 | 20240805 | 120200 | 1751020330 | 3275 | 3275 | 3275 | 3275 | 702 |
| 427 | 20240805 | 120100 | 1748721280 | 3265 | 3275 | 3275 | 3265 | 2521 |
| 428 | 20240805 | 120000 | 1740484380 | 3275 | 3275 | 3275 | 3275 | 400 |
| 429 | 20240805 | 115900 | 1739174380 | 3275 | 3275 | 3275 | 3275 | 0 |
| 430 | 20240805 | 115800 | 1739174380 | 3275 | 3275 | 3275 | 3275 | 0 |
| 431 | 20240805 | 115700 | 1739174380 | 3275 | 3275 | 3275 | 3275 | 882 |
| 432 | 20240805 | 115600 | 1736285830 | 3275 | 3275 | 3275 | 3270 | 116 |
| 433 | 20240805 | 115500 | 1735905980 | 3270 | 3270 | 3270 | 3265 | 245 |
| 434 | 20240805 | 115400 | 1735104930 | 3275 | 3270 | 3275 | 3270 | 18 |
| 435 | 20240805 | 115300 | 1735046065 | 3265 | 3280 | 3280 | 3260 | 18614 |
| 436 | 20240805 | 115200 | 1674189400 | 3280 | 3280 | 3280 | 3280 | 6022 |
| 437 | 20240805 | 115100 | 1654437240 | 3290 | 3290 | 3290 | 3290 | 102 |
| 438 | 20240805 | 115000 | 1654101660 | 3280 | 3285 | 3290 | 3280 | 3064 |
| 439 | 20240805 | 114900 | 1644043735 | 3290 | 3290 | 3290 | 3290 | 2639 |
| 440 | 20240805 | 114800 | 1635361425 | 3295 | 3295 | 3295 | 3290 | 1083 |
| 441 | 20240805 | 114700 | 1631793190 | 3295 | 3295 | 3295 | 3295 | 683 |
| 442 | 20240805 | 114600 | 1629542705 | 3310 | 3300 | 3310 | 3300 | 6172 |
| 443 | 20240805 | 114500 | 1609175085 | 3305 | 3305 | 3305 | 3305 | 1500 |
| 444 | 20240805 | 114400 | 1604217585 | 3305 | 3305 | 3305 | 3305 | 10 |
| 445 | 20240805 | 114300 | 1604184535 | 3300 | 3300 | 3300 | 3300 | 1 |
| 446 | 20240805 | 114200 | 1604181235 | 3305 | 3305 | 3305 | 3305 | 33 |
| 447 | 20240805 | 114100 | 1604072170 | 3300 | 3300 | 3300 | 3300 | 100 |
| 448 | 20240805 | 114000 | 1603742170 | 3305 | 3305 | 3305 | 3305 | 303 |
| 449 | 20240805 | 113900 | 1602740755 | 3300 | 3300 | 3300 | 3300 | 37 |
| 450 | 20240805 | 113800 | 1602618655 | 3300 | 3300 | 3300 | 3300 | 491 |
| 451 | 20240805 | 113700 | 1600998355 | 3300 | 3300 | 3300 | 3300 | 0 |
| 452 | 20240805 | 113600 | 1600998355 | 3300 | 3305 | 3305 | 3300 | 501 |
| 453 | 20240805 | 113500 | 1599345050 | 3295 | 3295 | 3295 | 3295 | 400 |
| 454 | 20240805 | 113400 | 1598027050 | 3295 | 3295 | 3295 | 3295 | 0 |
| 455 | 20240805 | 113300 | 1598027050 | 3295 | 3300 | 3300 | 3295 | 50 |
| 456 | 20240805 | 113200 | 1597862240 | 3300 | 3305 | 3305 | 3300 | 401 |
| 457 | 20240805 | 113100 | 1596538935 | 3305 | 3305 | 3305 | 3305 | 238 |
| 458 | 20240805 | 113000 | 1595752345 | 3305 | 3305 | 3305 | 3305 | 2 |
| 459 | 20240805 | 112900 | 1595745735 | 3300 | 3300 | 3300 | 3300 | 358 |
| 460 | 20240805 | 112800 | 1594564335 | 3300 | 3300 | 3300 | 3300 | 0 |
| 461 | 20240805 | 112700 | 1594564335 | 3300 | 3300 | 3305 | 3300 | 901 |
| 462 | 20240805 | 112600 | 1591588180 | 3300 | 3300 | 3300 | 3300 | 510 |
| 463 | 20240805 | 112500 | 1589905180 | 3300 | 3300 | 3300 | 3300 | 545 |
| 464 | 20240805 | 112400 | 1588106680 | 3300 | 3300 | 3300 | 3300 | 1100 |
| 465 | 20240805 | 112300 | 1584476680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 466 | 20240805 | 112200 | 1584476680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 467 | 20240805 | 112100 | 1584476680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 468 | 20240805 | 112000 | 1584476680 | 3300 | 3290 | 3300 | 3290 | 127 |
| 469 | 20240805 | 111900 | 1584057720 | 3290 | 3295 | 3300 | 3290 | 7165 |
| 470 | 20240805 | 111800 | 1560448530 | 3300 | 3295 | 3300 | 3295 | 690 |
| 471 | 20240805 | 111700 | 1558173030 | 3300 | 3300 | 3300 | 3295 | 835 |
| 472 | 20240805 | 111600 | 1555421605 | 3300 | 3300 | 3300 | 3300 | 125 |
| 473 | 20240805 | 111500 | 1555009105 | 3300 | 3300 | 3300 | 3300 | 151 |
| 474 | 20240805 | 111400 | 1554510805 | 3300 | 3300 | 3300 | 3300 | 0 |
| 475 | 20240805 | 111300 | 1554510805 | 3300 | 3300 | 3300 | 3300 | 302 |
| 476 | 20240805 | 111200 | 1553514205 | 3300 | 3300 | 3300 | 3300 | 1502 |
| 477 | 20240805 | 111100 | 1548557605 | 3295 | 3295 | 3305 | 3295 | 530 |
| 478 | 20240805 | 111000 | 1546811175 | 3295 | 3300 | 3300 | 3295 | 790 |
| 479 | 20240805 | 110900 | 1544208105 | 3300 | 3300 | 3300 | 3295 | 373 |
| 480 | 20240805 | 110800 | 1542978965 | 3300 | 3310 | 3310 | 3300 | 14927 |
| 481 | 20240805 | 110700 | 1493684980 | 3310 | 3310 | 3310 | 3310 | 0 |
| 482 | 20240805 | 110600 | 1493684980 | 3310 | 3310 | 3310 | 3305 | 3527 |
| 483 | 20240805 | 110500 | 1482026365 | 3310 | 3310 | 3310 | 3310 | 3 |
| 484 | 20240805 | 110400 | 1482016435 | 3310 | 3305 | 3310 | 3305 | 174 |
| 485 | 20240805 | 110300 | 1481441240 | 3320 | 3320 | 3320 | 3320 | 60 |
| 486 | 20240805 | 110200 | 1481242040 | 3300 | 3300 | 3300 | 3300 | 0 |
| 487 | 20240805 | 110100 | 1481242040 | 3300 | 3300 | 3300 | 3300 | 0 |
| 488 | 20240805 | 110000 | 1481242040 | 3300 | 3310 | 3310 | 3300 | 10329 |
| 489 | 20240805 | 105900 | 1447056135 | 3305 | 3305 | 3310 | 3305 | 618 |
| 490 | 20240805 | 105800 | 1445010650 | 3305 | 3310 | 3310 | 3305 | 790 |
| 491 | 20240805 | 105700 | 1442399650 | 3310 | 3310 | 3310 | 3305 | 2282 |
| 492 | 20240805 | 105600 | 1434856230 | 3310 | 3310 | 3310 | 3310 | 501 |
| 493 | 20240805 | 105500 | 1433197920 | 3310 | 3305 | 3310 | 3305 | 91 |
| 494 | 20240805 | 105400 | 1432896715 | 3305 | 3310 | 3310 | 3305 | 1067 |
| 495 | 20240805 | 105300 | 1429366445 | 3310 | 3310 | 3310 | 3310 | 1111 |
| 496 | 20240805 | 105200 | 1425689035 | 3310 | 3310 | 3310 | 3310 | 0 |
| 497 | 20240805 | 105100 | 1425689035 | 3310 | 3310 | 3310 | 3310 | 0 |
| 498 | 20240805 | 105000 | 1425689035 | 3310 | 3320 | 3320 | 3310 | 663 |
| 499 | 20240805 | 104900 | 1423494005 | 3310 | 3320 | 3320 | 3310 | 2 |
| 500 | 20240805 | 104800 | 1423487375 | 3320 | 3320 | 3320 | 3320 | 101 |
| 501 | 20240805 | 104700 | 1423152055 | 3320 | 3320 | 3320 | 3320 | 1 |
| 502 | 20240805 | 104600 | 1423148735 | 3320 | 3320 | 3320 | 3320 | 0 |
| 503 | 20240805 | 104500 | 1423148735 | 3320 | 3320 | 3320 | 3320 | 91 |
| 504 | 20240805 | 104400 | 1422846615 | 3310 | 3315 | 3315 | 3310 | 949 |
| 505 | 20240805 | 104300 | 1419703395 | 3310 | 3320 | 3320 | 3310 | 141 |
| 506 | 20240805 | 104200 | 1419235780 | 3320 | 3320 | 3320 | 3320 | 1 |
| 507 | 20240805 | 104100 | 1419232460 | 3315 | 3315 | 3315 | 3315 | 1554 |
| 508 | 20240805 | 104000 | 1414080950 | 3315 | 3315 | 3315 | 3315 | 0 |
| 509 | 20240805 | 103900 | 1414080950 | 3315 | 3315 | 3315 | 3315 | 0 |
| 510 | 20240805 | 103800 | 1414080950 | 3315 | 3315 | 3315 | 3315 | 1 |
| 511 | 20240805 | 103700 | 1414077635 | 3305 | 3305 | 3305 | 3305 | 486 |
| 512 | 20240805 | 103600 | 1412471405 | 3305 | 3305 | 3305 | 3305 | 1819 |
| 513 | 20240805 | 103500 | 1406459610 | 3320 | 3295 | 3320 | 3285 | 8599 |
| 514 | 20240805 | 103400 | 1378090740 | 3300 | 3295 | 3300 | 3295 | 12 |
| 515 | 20240805 | 103300 | 1378051180 | 3295 | 3295 | 3300 | 3290 | 1991 |
| 516 | 20240805 | 103200 | 1371499160 | 3285 | 3285 | 3290 | 3280 | 2898 |
| 517 | 20240805 | 103100 | 1361986840 | 3280 | 3290 | 3300 | 3275 | 19807 |
| 518 | 20240805 | 103000 | 1296751085 | 3280 | 3305 | 3305 | 3280 | 25148 |
| 519 | 20240805 | 102900 | 1213800230 | 3305 | 3320 | 3320 | 3300 | 27987 |
| 520 | 20240805 | 102800 | 1121202665 | 3320 | 3315 | 3325 | 3315 | 870 |
| 521 | 20240805 | 102700 | 1118318285 | 3315 | 3315 | 3315 | 3315 | 1004 |
| 522 | 20240805 | 102600 | 1114990025 | 3315 | 3315 | 3320 | 3315 | 1787 |
| 523 | 20240805 | 102500 | 1109064865 | 3315 | 3320 | 3320 | 3315 | 3556 |
| 524 | 20240805 | 102400 | 1097273945 | 3320 | 3330 | 3330 | 3320 | 9762 |
| 525 | 20240805 | 102300 | 1064826865 | 3335 | 3335 | 3335 | 3335 | 0 |
| 526 | 20240805 | 102200 | 1064826865 | 3335 | 3330 | 3345 | 3330 | 1159 |
| 527 | 20240805 | 102100 | 1060965090 | 3330 | 3330 | 3330 | 3330 | 13 |
| 528 | 20240805 | 102000 | 1060921800 | 3325 | 3325 | 3325 | 3325 | 166 |
| 529 | 20240805 | 101900 | 1060369850 | 3325 | 3325 | 3325 | 3325 | 176 |
| 530 | 20240805 | 101800 | 1059784650 | 3325 | 3330 | 3330 | 3325 | 1983 |
| 531 | 20240805 | 101700 | 1053185975 | 3330 | 3325 | 3335 | 3325 | 1621 |
| 532 | 20240805 | 101600 | 1047790540 | 3335 | 3330 | 3335 | 3325 | 3390 |
| 533 | 20240805 | 101500 | 1036507070 | 3320 | 3325 | 3330 | 3320 | 7406 |
| 534 | 20240805 | 101400 | 1011903985 | 3325 | 3325 | 3330 | 3325 | 1133 |
| 535 | 20240805 | 101300 | 1008136755 | 3325 | 3325 | 3325 | 3325 | 70 |
| 536 | 20240805 | 101200 | 1007904005 | 3325 | 3330 | 3330 | 3325 | 2 |
| 537 | 20240805 | 101100 | 1007897350 | 3330 | 3330 | 3330 | 3330 | 20 |
| 538 | 20240805 | 101000 | 1007830750 | 3330 | 3330 | 3330 | 3330 | 4 |
| 539 | 20240805 | 100900 | 1007817430 | 3330 | 3345 | 3350 | 3320 | 3116 |
| 540 | 20240805 | 100800 | 997446705 | 3350 | 3340 | 3350 | 3340 | 5 |
| 541 | 20240805 | 100700 | 997429980 | 3345 | 3335 | 3350 | 3335 | 1024 |
| 542 | 20240805 | 100600 | 994007970 | 3345 | 3335 | 3350 | 3335 | 7 |
| 543 | 20240805 | 100500 | 993984575 | 3325 | 3330 | 3330 | 3320 | 7129 |
| 544 | 20240805 | 100400 | 970249645 | 3330 | 3325 | 3330 | 3315 | 12406 |
| 545 | 20240805 | 100300 | 929052150 | 3330 | 3345 | 3345 | 3330 | 14290 |
| 546 | 20240805 | 100200 | 881412045 | 3340 | 3350 | 3355 | 3340 | 2086 |
| 547 | 20240805 | 100100 | 874434405 | 3355 | 3360 | 3360 | 3350 | 1199 |
| 548 | 20240805 | 100000 | 870408785 | 3360 | 3360 | 3365 | 3350 | 1359 |
| 549 | 20240805 | 095900 | 865854685 | 3365 | 3350 | 3365 | 3350 | 480 |
| 550 | 20240805 | 095800 | 864243490 | 3350 | 3345 | 3360 | 3345 | 798 |
| 551 | 20240805 | 095700 | 861570430 | 3340 | 3340 | 3345 | 3335 | 1705 |
| 552 | 20240805 | 095600 | 855875795 | 3345 | 3340 | 3345 | 3340 | 910 |
| 553 | 20240805 | 095500 | 852835895 | 3340 | 3340 | 3340 | 3340 | 1108 |
| 554 | 20240805 | 095400 | 849135175 | 3340 | 3340 | 3340 | 3340 | 250 |
| 555 | 20240805 | 095300 | 848300175 | 3340 | 3340 | 3340 | 3335 | 1971 |
| 556 | 20240805 | 095200 | 841722815 | 3340 | 3345 | 3350 | 3330 | 9327 |
| 557 | 20240805 | 095100 | 810610445 | 3340 | 3350 | 3355 | 3340 | 7036 |
| 558 | 20240805 | 095000 | 787063935 | 3355 | 3365 | 3365 | 3355 | 217 |
| 559 | 20240805 | 094900 | 786335870 | 3365 | 3370 | 3370 | 3360 | 20 |
| 560 | 20240805 | 094800 | 786268570 | 3370 | 3345 | 3370 | 3345 | 158 |
| 561 | 20240805 | 094700 | 785738815 | 3355 | 3350 | 3355 | 3345 | 1080 |
| 562 | 20240805 | 094600 | 782120765 | 3350 | 3355 | 3360 | 3350 | 2392 |
| 563 | 20240805 | 094500 | 774106755 | 3365 | 3365 | 3365 | 3350 | 4494 |
| 564 | 20240805 | 094400 | 759030475 | 3360 | 3360 | 3365 | 3355 | 1016 |
| 565 | 20240805 | 094300 | 755616695 | 3345 | 3365 | 3370 | 3345 | 11898 |
| 566 | 20240805 | 094200 | 715720815 | 3365 | 3370 | 3370 | 3365 | 81 |
| 567 | 20240805 | 094100 | 715447865 | 3360 | 3360 | 3365 | 3360 | 201 |
| 568 | 20240805 | 094000 | 714772395 | 3355 | 3355 | 3370 | 3355 | 6777 |
| 569 | 20240805 | 093900 | 692028045 | 3360 | 3360 | 3365 | 3360 | 605 |
| 570 | 20240805 | 093800 | 689995165 | 3360 | 3360 | 3360 | 3360 | 107 |
| 571 | 20240805 | 093700 | 689635645 | 3365 | 3355 | 3365 | 3355 | 2039 |
| 572 | 20240805 | 093600 | 682778250 | 3365 | 3375 | 3375 | 3360 | 11752 |
| 573 | 20240805 | 093500 | 643253080 | 3380 | 3380 | 3385 | 3380 | 126 |
| 574 | 20240805 | 093400 | 642827170 | 3380 | 3380 | 3385 | 3380 | 510 |
| 575 | 20240805 | 093300 | 641103355 | 3380 | 3370 | 3380 | 3370 | 1469 |
| 576 | 20240805 | 093200 | 636145665 | 3370 | 3370 | 3370 | 3370 | 350 |
| 577 | 20240805 | 093100 | 634966165 | 3370 | 3380 | 3380 | 3370 | 3762 |
| 578 | 20240805 | 093000 | 622280005 | 3385 | 3385 | 3385 | 3370 | 3099 |
| 579 | 20240805 | 092900 | 611820605 | 3385 | 3365 | 3385 | 3365 | 116 |
| 580 | 20240805 | 092800 | 611429515 | 3370 | 3375 | 3385 | 3370 | 619 |
| 581 | 20240805 | 092700 | 609341695 | 3365 | 3370 | 3370 | 3360 | 725 |
| 582 | 20240805 | 092600 | 606899440 | 3370 | 3360 | 3370 | 3360 | 685 |
| 583 | 20240805 | 092500 | 604597780 | 3370 | 3370 | 3370 | 3360 | 248 |
| 584 | 20240805 | 092400 | 603764350 | 3375 | 3370 | 3375 | 3370 | 3039 |
| 585 | 20240805 | 092300 | 593522805 | 3360 | 3360 | 3370 | 3360 | 3083 |
| 586 | 20240805 | 092200 | 583144095 | 3365 | 3375 | 3375 | 3365 | 475 |
| 587 | 20240805 | 092100 | 581542890 | 3360 | 3375 | 3375 | 3360 | 1611 |
| 588 | 20240805 | 092000 | 576129630 | 3370 | 3365 | 3370 | 3360 | 4907 |
| 589 | 20240805 | 091900 | 559617030 | 3365 | 3365 | 3365 | 3360 | 1684 |
| 590 | 20240805 | 091800 | 553953270 | 3365 | 3360 | 3365 | 3360 | 6527 |
| 591 | 20240805 | 091700 | 532019545 | 3355 | 3350 | 3370 | 3350 | 19 |
| 592 | 20240805 | 091600 | 531955755 | 3355 | 3390 | 3390 | 3350 | 30158 |
| 593 | 20240805 | 091500 | 430717530 | 3390 | 3365 | 3400 | 3365 | 1768 |
| 594 | 20240805 | 091400 | 424746455 | 3360 | 3370 | 3370 | 3355 | 5791 |
| 595 | 20240805 | 091300 | 405283555 | 3365 | 3370 | 3375 | 3365 | 4629 |
| 596 | 20240805 | 091200 | 389692450 | 3370 | 3375 | 3380 | 3370 | 2748 |
| 597 | 20240805 | 091100 | 380423800 | 3375 | 3360 | 3380 | 3360 | 4900 |
| 598 | 20240805 | 091000 | 363902880 | 3370 | 3380 | 3380 | 3350 | 22656 |
| 599 | 20240805 | 090900 | 287644060 | 3380 | 3385 | 3390 | 3380 | 7313 |
| 600 | 20240805 | 090800 | 262889180 | 3385 | 3400 | 3400 | 3385 | 1335 |
| 601 | 20240805 | 090700 | 258370035 | 3385 | 3395 | 3395 | 3385 | 14029 |
| 602 | 20240805 | 090600 | 210817160 | 3400 | 3405 | 3405 | 3395 | 3308 |
| 603 | 20240805 | 090500 | 199577475 | 3405 | 3405 | 3405 | 3400 | 501 |
| 604 | 20240805 | 090400 | 197871820 | 3405 | 3390 | 3410 | 3390 | 5276 |
| 605 | 20240805 | 090300 | 179938055 | 3390 | 3410 | 3410 | 3375 | 11230 |
| 606 | 20240805 | 090200 | 141797190 | 3415 | 3445 | 3445 | 3415 | 12731 |
| 607 | 20240805 | 090100 | 98140065 | 3445 | 3455 | 3490 | 3445 | 9375 |
| 608 | 20240805 | 090000 | 65798180 | 3490 | 3460 | 3495 | 3460 | 19006 |