33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 201600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 6219 |
| 3 | 20240805 | 201500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 4 | 20240805 | 201400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 5 | 20240805 | 201300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 6 | 20240805 | 201200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 7 | 20240805 | 201100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 8 | 20240805 | 201000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 9 | 20240805 | 200900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 10 | 20240805 | 200800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 11 | 20240805 | 200700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 12 | 20240805 | 200600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 13 | 20240805 | 200500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 14 | 20240805 | 200400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 15 | 20240805 | 200300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 16 | 20240805 | 200200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 17 | 20240805 | 200100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 18 | 20240805 | 200000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 19 | 20240805 | 195900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 20 | 20240805 | 195800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 21 | 20240805 | 195700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 22 | 20240805 | 195600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 23 | 20240805 | 195500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 24 | 20240805 | 195400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 25 | 20240805 | 195300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 26 | 20240805 | 195200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 27 | 20240805 | 195100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 28 | 20240805 | 195000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 29 | 20240805 | 194900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 30 | 20240805 | 194800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 31 | 20240805 | 194700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 32 | 20240805 | 194600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 6219 |
| 33 | 20240805 | 194500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 34 | 20240805 | 194400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 35 | 20240805 | 194300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 36 | 20240805 | 194200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 37 | 20240805 | 194100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 38 | 20240805 | 194000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 39 | 20240805 | 193900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 40 | 20240805 | 193800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 41 | 20240805 | 193700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 42 | 20240805 | 193600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 43 | 20240805 | 193500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 44 | 20240805 | 193400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 45 | 20240805 | 193300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 46 | 20240805 | 193200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 47 | 20240805 | 193100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 48 | 20240805 | 193000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 49 | 20240805 | 192900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 50 | 20240805 | 192800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 51 | 20240805 | 192700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 52 | 20240805 | 192600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 53 | 20240805 | 192500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 54 | 20240805 | 192400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 55 | 20240805 | 192300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 56 | 20240805 | 192200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 57 | 20240805 | 192100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 58 | 20240805 | 192000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 59 | 20240805 | 191900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 60 | 20240805 | 191800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 61 | 20240805 | 191700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 62 | 20240805 | 191600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 6219 |
| 63 | 20240805 | 191500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 64 | 20240805 | 191400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 65 | 20240805 | 191300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 66 | 20240805 | 191200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 67 | 20240805 | 191100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 68 | 20240805 | 191000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 69 | 20240805 | 190900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 70 | 20240805 | 190800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 71 | 20240805 | 190700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 72 | 20240805 | 190600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 73 | 20240805 | 190500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 74 | 20240805 | 190400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 75 | 20240805 | 190300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 76 | 20240805 | 190200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 77 | 20240805 | 190100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 78 | 20240805 | 190000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 79 | 20240805 | 185900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 80 | 20240805 | 185800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 81 | 20240805 | 185700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 82 | 20240805 | 185600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 83 | 20240805 | 185500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 84 | 20240805 | 185400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 85 | 20240805 | 185300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 86 | 20240805 | 185200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 87 | 20240805 | 185100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 88 | 20240805 | 185000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 89 | 20240805 | 184900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 90 | 20240805 | 184800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 91 | 20240805 | 184700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 92 | 20240805 | 184600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 6219 |
| 93 | 20240805 | 184500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 94 | 20240805 | 184400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 95 | 20240805 | 184300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 96 | 20240805 | 184200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 97 | 20240805 | 184100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 98 | 20240805 | 184000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 99 | 20240805 | 183900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 100 | 20240805 | 183800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 101 | 20240805 | 183700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 102 | 20240805 | 183600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 103 | 20240805 | 183500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 104 | 20240805 | 183400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 105 | 20240805 | 183300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 106 | 20240805 | 183200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 107 | 20240805 | 183100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 108 | 20240805 | 183000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 109 | 20240805 | 182900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 110 | 20240805 | 182800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 111 | 20240805 | 182700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 112 | 20240805 | 182600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 113 | 20240805 | 182500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 114 | 20240805 | 182400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 115 | 20240805 | 182300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 116 | 20240805 | 182200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 117 | 20240805 | 182100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 118 | 20240805 | 182000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 119 | 20240805 | 181900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 120 | 20240805 | 181800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 121 | 20240805 | 181700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 122 | 20240805 | 181600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 6219 |
| 123 | 20240805 | 181500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 124 | 20240805 | 181400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 125 | 20240805 | 181300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 126 | 20240805 | 181200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 127 | 20240805 | 181100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 128 | 20240805 | 181000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 129 | 20240805 | 180900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 130 | 20240805 | 180800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 131 | 20240805 | 180700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 132 | 20240805 | 180600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 133 | 20240805 | 180500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 134 | 20240805 | 180400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 135 | 20240805 | 180300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 136 | 20240805 | 180200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 137 | 20240805 | 180100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 138 | 20240805 | 180000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 139 | 20240805 | 175900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 140 | 20240805 | 175800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 141 | 20240805 | 175700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 142 | 20240805 | 175600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 143 | 20240805 | 175500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 144 | 20240805 | 175400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 145 | 20240805 | 175300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 146 | 20240805 | 175200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 147 | 20240805 | 175100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 148 | 20240805 | 175000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 149 | 20240805 | 174900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 150 | 20240805 | 174800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 151 | 20240805 | 174700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 152 | 20240805 | 174600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 6219 |
| 153 | 20240805 | 174500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 154 | 20240805 | 174400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 155 | 20240805 | 174300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 156 | 20240805 | 174200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 157 | 20240805 | 174100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 158 | 20240805 | 174000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 159 | 20240805 | 173900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 160 | 20240805 | 173800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 161 | 20240805 | 173700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 162 | 20240805 | 173600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 163 | 20240805 | 173500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 164 | 20240805 | 173400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 165 | 20240805 | 173300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 166 | 20240805 | 173200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 167 | 20240805 | 173100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 168 | 20240805 | 173000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 169 | 20240805 | 172900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 170 | 20240805 | 172800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 171 | 20240805 | 172700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 172 | 20240805 | 172600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 173 | 20240805 | 172500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 174 | 20240805 | 172400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 175 | 20240805 | 172300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 176 | 20240805 | 172200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 177 | 20240805 | 172100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 178 | 20240805 | 172000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 179 | 20240805 | 171900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 180 | 20240805 | 171800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 181 | 20240805 | 171700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 182 | 20240805 | 171600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 6219 |
| 183 | 20240805 | 171500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 184 | 20240805 | 171400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 185 | 20240805 | 171300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 186 | 20240805 | 171200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 187 | 20240805 | 171100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 188 | 20240805 | 171000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 189 | 20240805 | 170900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 190 | 20240805 | 170800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 191 | 20240805 | 170700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 192 | 20240805 | 170600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 193 | 20240805 | 170500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 194 | 20240805 | 170400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 195 | 20240805 | 170300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 196 | 20240805 | 170200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 197 | 20240805 | 170100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 198 | 20240805 | 170000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 199 | 20240805 | 165900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 200 | 20240805 | 165800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 201 | 20240805 | 165700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 202 | 20240805 | 165600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 203 | 20240805 | 165500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 204 | 20240805 | 165400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 205 | 20240805 | 165300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 206 | 20240805 | 165200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 207 | 20240805 | 165100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 208 | 20240805 | 165000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 209 | 20240805 | 164900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 210 | 20240805 | 164800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 211 | 20240805 | 164700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 212 | 20240805 | 164600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 6219 |
| 213 | 20240805 | 164500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 214 | 20240805 | 164400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 215 | 20240805 | 164300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 216 | 20240805 | 164200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 217 | 20240805 | 164100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 218 | 20240805 | 164000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 219 | 20240805 | 163900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 220 | 20240805 | 163800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 221 | 20240805 | 163700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 222 | 20240805 | 163600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 223 | 20240805 | 163500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 224 | 20240805 | 163400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 225 | 20240805 | 163300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 226 | 20240805 | 163200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 227 | 20240805 | 163100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 228 | 20240805 | 163000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 229 | 20240805 | 162900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 230 | 20240805 | 162800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 231 | 20240805 | 162700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 232 | 20240805 | 162600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 233 | 20240805 | 162500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 234 | 20240805 | 162400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 235 | 20240805 | 162300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 236 | 20240805 | 162200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 237 | 20240805 | 162100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 238 | 20240805 | 162000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 239 | 20240805 | 161900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 240 | 20240805 | 161800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 241 | 20240805 | 161700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 242 | 20240805 | 161600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 6219 |
| 243 | 20240805 | 161500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 244 | 20240805 | 161400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 245 | 20240805 | 161300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 246 | 20240805 | 161200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 247 | 20240805 | 161100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 248 | 20240805 | 161000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 249 | 20240805 | 160900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 250 | 20240805 | 160800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 251 | 20240805 | 160700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 252 | 20240805 | 160600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 253 | 20240805 | 160500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 254 | 20240805 | 160400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 255 | 20240805 | 160300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 256 | 20240805 | 160200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 257 | 20240805 | 160100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 258 | 20240805 | 160000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 259 | 20240805 | 155900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 260 | 20240805 | 155800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 261 | 20240805 | 155700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 262 | 20240805 | 155600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 263 | 20240805 | 155500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 264 | 20240805 | 155400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 265 | 20240805 | 155300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 266 | 20240805 | 155200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 267 | 20240805 | 155100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 268 | 20240805 | 155000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 269 | 20240805 | 154900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 270 | 20240805 | 154800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 271 | 20240805 | 154700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 272 | 20240805 | 154600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 6219 |
| 273 | 20240805 | 154500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 274 | 20240805 | 154400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 275 | 20240805 | 154300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 276 | 20240805 | 154200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 277 | 20240805 | 154100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 278 | 20240805 | 154000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 279 | 20240805 | 153900 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 280 | 20240805 | 153800 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 281 | 20240805 | 153700 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 282 | 20240805 | 153600 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 283 | 20240805 | 153500 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 284 | 20240805 | 153400 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 285 | 20240805 | 153300 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 286 | 20240805 | 153200 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 287 | 20240805 | 153100 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 0 |
| 288 | 20240805 | 153000 | 2450889990 | 3835 | 3835 | 3835 | 3835 | 6219 |
| 289 | 20240805 | 152900 | 2427040125 | 3865 | 3865 | 3865 | 3865 | 0 |
| 290 | 20240805 | 152800 | 2427040125 | 3865 | 3865 | 3865 | 3865 | 0 |
| 291 | 20240805 | 152700 | 2427040125 | 3865 | 3865 | 3865 | 3865 | 0 |
| 292 | 20240805 | 152600 | 2427040125 | 3865 | 3865 | 3865 | 3865 | 0 |
| 293 | 20240805 | 152500 | 2427040125 | 3865 | 3865 | 3865 | 3865 | 0 |
| 294 | 20240805 | 152400 | 2427040125 | 3865 | 3865 | 3865 | 3865 | 0 |
| 295 | 20240805 | 152300 | 2427040125 | 3865 | 3865 | 3865 | 3865 | 0 |
| 296 | 20240805 | 152200 | 2427040125 | 3865 | 3865 | 3865 | 3865 | 0 |
| 297 | 20240805 | 152100 | 2427040125 | 3865 | 3865 | 3865 | 3865 | 0 |
| 298 | 20240805 | 152000 | 2427040125 | 3865 | 3865 | 3865 | 3865 | 0 |
| 299 | 20240805 | 151900 | 2427040125 | 3865 | 3865 | 3865 | 3865 | 510 |
| 300 | 20240805 | 151800 | 2425068975 | 3870 | 3875 | 3875 | 3830 | 465 |
| 301 | 20240805 | 151700 | 2423268820 | 3875 | 3875 | 3875 | 3875 | 661 |
| 302 | 20240805 | 151600 | 2420707445 | 3875 | 3850 | 3875 | 3850 | 356 |
| 303 | 20240805 | 151500 | 2419332095 | 3820 | 3850 | 3850 | 3820 | 24 |
| 304 | 20240805 | 151400 | 2419240295 | 3845 | 3845 | 3845 | 3845 | 1102 |
| 305 | 20240805 | 151300 | 2415003105 | 3845 | 3805 | 3845 | 3805 | 26 |
| 306 | 20240805 | 151200 | 2414903255 | 3840 | 3835 | 3840 | 3835 | 1911 |
| 307 | 20240805 | 151100 | 2407567390 | 3825 | 3805 | 3825 | 3805 | 2046 |
| 308 | 20240805 | 151000 | 2399757585 | 3805 | 3800 | 3805 | 3800 | 35 |
| 309 | 20240805 | 150900 | 2399624510 | 3830 | 3830 | 3830 | 3830 | 2041 |
| 310 | 20240805 | 150800 | 2391807480 | 3835 | 3810 | 3835 | 3805 | 2012 |
| 311 | 20240805 | 150700 | 2384141795 | 3840 | 3845 | 3845 | 3810 | 1005 |
| 312 | 20240805 | 150600 | 2380307760 | 3845 | 3845 | 3845 | 3845 | 0 |
| 313 | 20240805 | 150500 | 2380307760 | 3845 | 3845 | 3845 | 3845 | 1 |
| 314 | 20240805 | 150400 | 2380303915 | 3790 | 3795 | 3795 | 3785 | 2445 |
| 315 | 20240805 | 150300 | 2371037610 | 3785 | 3840 | 3840 | 3785 | 212 |
| 316 | 20240805 | 150200 | 2370223640 | 3840 | 3840 | 3840 | 3835 | 1047 |
| 317 | 20240805 | 150100 | 2366204485 | 3760 | 3810 | 3810 | 3750 | 4050 |
| 318 | 20240805 | 150000 | 2350940045 | 3810 | 3790 | 3810 | 3790 | 656 |
| 319 | 20240805 | 145900 | 2348447140 | 3760 | 3770 | 3780 | 3730 | 10035 |
| 320 | 20240805 | 145800 | 2310635870 | 3765 | 3725 | 3765 | 3725 | 557 |
| 321 | 20240805 | 145700 | 2308541205 | 3720 | 3725 | 3725 | 3720 | 4318 |
| 322 | 20240805 | 145600 | 2292464040 | 3720 | 3720 | 3720 | 3720 | 0 |
| 323 | 20240805 | 145500 | 2292464040 | 3720 | 3775 | 3775 | 3720 | 2721 |
| 324 | 20240805 | 145400 | 2282339570 | 3730 | 3730 | 3730 | 3725 | 2007 |
| 325 | 20240805 | 145300 | 2274859460 | 3730 | 3735 | 3740 | 3730 | 3626 |
| 326 | 20240805 | 145200 | 2261324460 | 3735 | 3740 | 3740 | 3735 | 3560 |
| 327 | 20240805 | 145100 | 2248016995 | 3740 | 3750 | 3750 | 3740 | 5133 |
| 328 | 20240805 | 145000 | 2228769585 | 3785 | 3750 | 3785 | 3750 | 301 |
| 329 | 20240805 | 144900 | 2227640800 | 3750 | 3755 | 3755 | 3750 | 1109 |
| 330 | 20240805 | 144800 | 2223481750 | 3755 | 3790 | 3790 | 3755 | 1200 |
| 331 | 20240805 | 144700 | 2218953920 | 3765 | 3785 | 3785 | 3765 | 1124 |
| 332 | 20240805 | 144600 | 2214700060 | 3785 | 3785 | 3785 | 3785 | 0 |
| 333 | 20240805 | 144500 | 2214700060 | 3785 | 3760 | 3790 | 3750 | 4666 |
| 334 | 20240805 | 144400 | 2197174960 | 3760 | 3760 | 3760 | 3760 | 2004 |
| 335 | 20240805 | 144300 | 2189639920 | 3790 | 3790 | 3790 | 3790 | 150 |
| 336 | 20240805 | 144200 | 2189071420 | 3790 | 3790 | 3790 | 3790 | 235 |
| 337 | 20240805 | 144100 | 2188180770 | 3785 | 3790 | 3790 | 3785 | 133 |
| 338 | 20240805 | 144000 | 2187677025 | 3790 | 3780 | 3790 | 3755 | 688 |
| 339 | 20240805 | 143900 | 2185086870 | 3780 | 3780 | 3780 | 3780 | 212 |
| 340 | 20240805 | 143800 | 2184285510 | 3780 | 3770 | 3780 | 3770 | 288 |
| 341 | 20240805 | 143700 | 2183197070 | 3775 | 3780 | 3780 | 3775 | 1434 |
| 342 | 20240805 | 143600 | 2177780355 | 3780 | 3785 | 3785 | 3780 | 250 |
| 343 | 20240805 | 143500 | 2176835345 | 3780 | 3780 | 3780 | 3780 | 104 |
| 344 | 20240805 | 143400 | 2176442225 | 3775 | 3780 | 3780 | 3775 | 439 |
| 345 | 20240805 | 143300 | 2174783640 | 3780 | 3790 | 3790 | 3780 | 499 |
| 346 | 20240805 | 143200 | 2172895600 | 3790 | 3795 | 3795 | 3790 | 4006 |
| 347 | 20240805 | 143100 | 2157701835 | 3795 | 3795 | 3795 | 3795 | 1170 |
| 348 | 20240805 | 143000 | 2153261685 | 3795 | 3800 | 3800 | 3795 | 2000 |
| 349 | 20240805 | 142900 | 2145669115 | 3795 | 3795 | 3795 | 3795 | 3 |
| 350 | 20240805 | 142800 | 2145657730 | 3825 | 3825 | 3825 | 3825 | 550 |
| 351 | 20240805 | 142700 | 2143553980 | 3795 | 3800 | 3800 | 3795 | 2469 |
| 352 | 20240805 | 142600 | 2134175615 | 3800 | 3800 | 3800 | 3795 | 8249 |
| 353 | 20240805 | 142500 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 354 | 20240805 | 142400 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 355 | 20240805 | 142300 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 356 | 20240805 | 142200 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 357 | 20240805 | 142100 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 358 | 20240805 | 142000 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 359 | 20240805 | 141900 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 360 | 20240805 | 141800 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 361 | 20240805 | 141700 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 362 | 20240805 | 141600 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 363 | 20240805 | 141500 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 364 | 20240805 | 141400 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 365 | 20240805 | 141300 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 366 | 20240805 | 141200 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 367 | 20240805 | 141100 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 368 | 20240805 | 141000 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 369 | 20240805 | 140900 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 370 | 20240805 | 140800 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 371 | 20240805 | 140700 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 372 | 20240805 | 140600 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 373 | 20240805 | 140500 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 374 | 20240805 | 140400 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 375 | 20240805 | 140300 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 376 | 20240805 | 140200 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 377 | 20240805 | 140100 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 378 | 20240805 | 140000 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 379 | 20240805 | 135900 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 380 | 20240805 | 135800 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 381 | 20240805 | 135700 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 382 | 20240805 | 135600 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 0 |
| 383 | 20240805 | 135500 | 2102829925 | 3825 | 3825 | 3825 | 3825 | 260 |
| 384 | 20240805 | 135400 | 2101835425 | 3825 | 3825 | 3825 | 3825 | 0 |
| 385 | 20240805 | 135300 | 2101835425 | 3825 | 3825 | 3825 | 3825 | 0 |
| 386 | 20240805 | 135200 | 2101835425 | 3825 | 3835 | 3835 | 3825 | 1637 |
| 387 | 20240805 | 135100 | 2095567240 | 3860 | 3860 | 3860 | 3860 | 0 |
| 388 | 20240805 | 135000 | 2095567240 | 3860 | 3835 | 3860 | 3835 | 262 |
| 389 | 20240805 | 134900 | 2094555970 | 3835 | 3835 | 3835 | 3835 | 1 |
| 390 | 20240805 | 134800 | 2094552135 | 3825 | 3840 | 3840 | 3825 | 462 |
| 391 | 20240805 | 134700 | 2092782800 | 3870 | 3845 | 3870 | 3840 | 221 |
| 392 | 20240805 | 134600 | 2091933845 | 3880 | 3880 | 3880 | 3880 | 0 |
| 393 | 20240805 | 134500 | 2091933845 | 3880 | 3880 | 3880 | 3880 | 1 |
| 394 | 20240805 | 134400 | 2091929965 | 3890 | 3850 | 3890 | 3850 | 15 |
| 395 | 20240805 | 134300 | 2091872175 | 3845 | 3845 | 3845 | 3845 | 322 |
| 396 | 20240805 | 134200 | 2090634085 | 3830 | 3830 | 3830 | 3830 | 50 |
| 397 | 20240805 | 134100 | 2090442585 | 3825 | 3825 | 3825 | 3825 | 100 |
| 398 | 20240805 | 134000 | 2090060085 | 3825 | 3830 | 3830 | 3825 | 2587 |
| 399 | 20240805 | 133900 | 2080163195 | 3865 | 3865 | 3865 | 3865 | 0 |
| 400 | 20240805 | 133800 | 2080163195 | 3865 | 3845 | 3865 | 3825 | 1861 |
| 401 | 20240805 | 133700 | 2073036005 | 3825 | 3845 | 3845 | 3825 | 985 |
| 402 | 20240805 | 133600 | 2069255720 | 3865 | 3870 | 3870 | 3865 | 36 |
| 403 | 20240805 | 133500 | 2069116575 | 3850 | 3850 | 3850 | 3850 | 1115 |
| 404 | 20240805 | 133400 | 2064823825 | 3880 | 3860 | 3880 | 3850 | 8604 |
| 405 | 20240805 | 133300 | 2031697700 | 3865 | 3865 | 3865 | 3865 | 5 |
| 406 | 20240805 | 133200 | 2031678375 | 3865 | 3865 | 3865 | 3860 | 2240 |
| 407 | 20240805 | 133100 | 2023021450 | 3900 | 3870 | 3900 | 3865 | 3001 |
| 408 | 20240805 | 133000 | 2011421940 | 3875 | 3895 | 3900 | 3875 | 2130 |
| 409 | 20240805 | 132900 | 2003159620 | 3915 | 3915 | 3915 | 3915 | 0 |
| 410 | 20240805 | 132800 | 2003159620 | 3915 | 3915 | 3915 | 3915 | 0 |
| 411 | 20240805 | 132700 | 2003159620 | 3915 | 3915 | 3915 | 3915 | 0 |
| 412 | 20240805 | 132600 | 2003159620 | 3915 | 3915 | 3915 | 3915 | 0 |
| 413 | 20240805 | 132500 | 2003159620 | 3915 | 3895 | 3915 | 3880 | 3001 |
| 414 | 20240805 | 132400 | 1991502685 | 3915 | 3915 | 3915 | 3915 | 0 |
| 415 | 20240805 | 132300 | 1991502685 | 3915 | 3915 | 3915 | 3915 | 3 |
| 416 | 20240805 | 132200 | 1991490940 | 3895 | 3900 | 3900 | 3895 | 415 |
| 417 | 20240805 | 132100 | 1989872480 | 3915 | 3905 | 3915 | 3905 | 21 |
| 418 | 20240805 | 132000 | 1989790465 | 3910 | 3915 | 3915 | 3910 | 61 |
| 419 | 20240805 | 131900 | 1989551840 | 3915 | 3900 | 3915 | 3900 | 248 |
| 420 | 20240805 | 131800 | 1988581250 | 3910 | 3905 | 3910 | 3900 | 594 |
| 421 | 20240805 | 131700 | 1986260285 | 3910 | 3900 | 3910 | 3900 | 752 |
| 422 | 20240805 | 131600 | 1983324765 | 3900 | 3915 | 3935 | 3900 | 2462 |
| 423 | 20240805 | 131500 | 1973690930 | 3895 | 3895 | 3895 | 3895 | 0 |
| 424 | 20240805 | 131400 | 1973690930 | 3895 | 3895 | 3895 | 3895 | 90 |
| 425 | 20240805 | 131300 | 1973340380 | 3900 | 3905 | 3905 | 3900 | 1424 |
| 426 | 20240805 | 131200 | 1967784645 | 3930 | 3910 | 3930 | 3910 | 8 |
| 427 | 20240805 | 131100 | 1967753345 | 3900 | 3900 | 3900 | 3900 | 0 |
| 428 | 20240805 | 131000 | 1967753345 | 3900 | 3905 | 3905 | 3900 | 2345 |
| 429 | 20240805 | 130900 | 1958604750 | 3940 | 3940 | 3940 | 3940 | 0 |
| 430 | 20240805 | 130800 | 1958604750 | 3940 | 3905 | 3940 | 3900 | 4027 |
| 431 | 20240805 | 130700 | 1942885635 | 3925 | 3925 | 3925 | 3920 | 1023 |
| 432 | 20240805 | 130600 | 1938875360 | 3925 | 3900 | 3925 | 3880 | 187 |
| 433 | 20240805 | 130500 | 1938148695 | 3900 | 3890 | 3900 | 3890 | 1344 |
| 434 | 20240805 | 130400 | 1932911140 | 3900 | 3900 | 3900 | 3900 | 0 |
| 435 | 20240805 | 130300 | 1932911140 | 3900 | 3880 | 3900 | 3880 | 122 |
| 436 | 20240805 | 130200 | 1932435740 | 3880 | 3865 | 3880 | 3865 | 484 |
| 437 | 20240805 | 130100 | 1930559820 | 3865 | 3865 | 3865 | 3865 | 1 |
| 438 | 20240805 | 130000 | 1930555955 | 3870 | 3880 | 3930 | 3870 | 2342 |
| 439 | 20240805 | 125900 | 1921470915 | 3880 | 3910 | 3910 | 3870 | 5090 |
| 440 | 20240805 | 125800 | 1901688935 | 3900 | 3925 | 3930 | 3900 | 8285 |
| 441 | 20240805 | 125700 | 1869277020 | 3925 | 3925 | 3925 | 3910 | 1395 |
| 442 | 20240805 | 125600 | 1863815375 | 3945 | 3945 | 3945 | 3945 | 101 |
| 443 | 20240805 | 125500 | 1863416930 | 3945 | 3945 | 3945 | 3945 | 43 |
| 444 | 20240805 | 125400 | 1863247295 | 3925 | 3935 | 3940 | 3925 | 2271 |
| 445 | 20240805 | 125300 | 1854326570 | 3945 | 3960 | 3960 | 3945 | 45 |
| 446 | 20240805 | 125200 | 1854149015 | 3945 | 3965 | 3965 | 3945 | 195 |
| 447 | 20240805 | 125100 | 1853378735 | 3960 | 3955 | 3960 | 3955 | 457 |
| 448 | 20240805 | 125000 | 1851570540 | 3955 | 3955 | 3955 | 3950 | 52 |
| 449 | 20240805 | 124900 | 1851365045 | 3955 | 3940 | 3955 | 3935 | 126 |
| 450 | 20240805 | 124800 | 1850868215 | 3940 | 3940 | 3940 | 3940 | 30 |
| 451 | 20240805 | 124700 | 1850750015 | 3935 | 3935 | 3935 | 3935 | 28 |
| 452 | 20240805 | 124600 | 1850639835 | 3970 | 3965 | 3970 | 3965 | 1747 |
| 453 | 20240805 | 124500 | 1843705115 | 3970 | 3945 | 3970 | 3940 | 586 |
| 454 | 20240805 | 124400 | 1841385390 | 3945 | 3970 | 3970 | 3945 | 692 |
| 455 | 20240805 | 124300 | 1838649260 | 3970 | 3970 | 3970 | 3970 | 2479 |
| 456 | 20240805 | 124200 | 1828807630 | 3950 | 3970 | 3975 | 3950 | 409 |
| 457 | 20240805 | 124100 | 1827189540 | 3945 | 3935 | 3975 | 3935 | 420 |
| 458 | 20240805 | 124000 | 1825534420 | 3925 | 3930 | 3930 | 3915 | 214 |
| 459 | 20240805 | 123900 | 1824694925 | 3930 | 3915 | 3930 | 3915 | 54 |
| 460 | 20240805 | 123800 | 1824483455 | 3915 | 3930 | 3930 | 3905 | 3557 |
| 461 | 20240805 | 123700 | 1810547335 | 3940 | 3935 | 3940 | 3935 | 721 |
| 462 | 20240805 | 123600 | 1807710190 | 3930 | 3930 | 3940 | 3925 | 1356 |
| 463 | 20240805 | 123500 | 1802377130 | 3930 | 3935 | 3945 | 3930 | 829 |
| 464 | 20240805 | 123400 | 1799111095 | 3920 | 3920 | 3920 | 3920 | 224 |
| 465 | 20240805 | 123300 | 1798233015 | 3945 | 3945 | 3950 | 3945 | 2818 |
| 466 | 20240805 | 123200 | 1787115090 | 3945 | 3945 | 3975 | 3925 | 2047 |
| 467 | 20240805 | 123100 | 1779029875 | 3950 | 3875 | 3950 | 3875 | 9094 |
| 468 | 20240805 | 123000 | 1743462980 | 3875 | 3875 | 3875 | 3875 | 1 |
| 469 | 20240805 | 122900 | 1743459105 | 3860 | 3870 | 3870 | 3860 | 1600 |
| 470 | 20240805 | 122800 | 1737268105 | 3890 | 3890 | 3890 | 3890 | 55 |
| 471 | 20240805 | 122700 | 1737054155 | 3890 | 3880 | 3890 | 3880 | 441 |
| 472 | 20240805 | 122600 | 1735340220 | 3860 | 3860 | 3860 | 3860 | 0 |
| 473 | 20240805 | 122500 | 1735340220 | 3860 | 3860 | 3860 | 3860 | 29 |
| 474 | 20240805 | 122400 | 1735228280 | 3860 | 3860 | 3860 | 3860 | 0 |
| 475 | 20240805 | 122300 | 1735228280 | 3860 | 3845 | 3860 | 3840 | 357 |
| 476 | 20240805 | 122200 | 1733856215 | 3845 | 3845 | 3845 | 3845 | 0 |
| 477 | 20240805 | 122100 | 1733856215 | 3845 | 3850 | 3850 | 3845 | 199 |
| 478 | 20240805 | 122000 | 1733090540 | 3850 | 3890 | 3890 | 3850 | 499 |
| 479 | 20240805 | 121900 | 1731160780 | 3890 | 3870 | 3890 | 3870 | 698 |
| 480 | 20240805 | 121800 | 1728455265 | 3870 | 3845 | 3870 | 3845 | 5229 |
| 481 | 20240805 | 121700 | 1708305465 | 3825 | 3825 | 3825 | 3825 | 592 |
| 482 | 20240805 | 121600 | 1706041065 | 3820 | 3850 | 3850 | 3820 | 1713 |
| 483 | 20240805 | 121500 | 1699488600 | 3845 | 3830 | 3850 | 3825 | 1246 |
| 484 | 20240805 | 121400 | 1694712310 | 3830 | 3850 | 3850 | 3830 | 99 |
| 485 | 20240805 | 121300 | 1694331180 | 3850 | 3850 | 3850 | 3850 | 2 |
| 486 | 20240805 | 121200 | 1694323480 | 3850 | 3850 | 3850 | 3850 | 0 |
| 487 | 20240805 | 121100 | 1694323480 | 3850 | 3840 | 3860 | 3840 | 2633 |
| 488 | 20240805 | 121000 | 1684192640 | 3825 | 3825 | 3825 | 3825 | 0 |
| 489 | 20240805 | 120900 | 1684192640 | 3825 | 3825 | 3825 | 3825 | 0 |
| 490 | 20240805 | 120800 | 1684192640 | 3825 | 3825 | 3825 | 3825 | 1244 |
| 491 | 20240805 | 120700 | 1679434340 | 3825 | 3825 | 3825 | 3825 | 0 |
| 492 | 20240805 | 120600 | 1679434340 | 3825 | 3825 | 3825 | 3825 | 55 |
| 493 | 20240805 | 120500 | 1679223965 | 3825 | 3845 | 3845 | 3825 | 109 |
| 494 | 20240805 | 120400 | 1678807005 | 3845 | 3845 | 3845 | 3845 | 119 |
| 495 | 20240805 | 120300 | 1678349450 | 3845 | 3845 | 3845 | 3845 | 100 |
| 496 | 20240805 | 120200 | 1677964950 | 3845 | 3845 | 3845 | 3845 | 1002 |
| 497 | 20240805 | 120100 | 1674112260 | 3845 | 3845 | 3845 | 3845 | 50 |
| 498 | 20240805 | 120000 | 1673920010 | 3845 | 3845 | 3845 | 3845 | 1 |
| 499 | 20240805 | 115900 | 1673916165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 500 | 20240805 | 115800 | 1673916165 | 3845 | 3835 | 3845 | 3835 | 30 |
| 501 | 20240805 | 115700 | 1673801015 | 3835 | 3835 | 3835 | 3835 | 0 |
| 502 | 20240805 | 115600 | 1673801015 | 3835 | 3840 | 3840 | 3815 | 287 |
| 503 | 20240805 | 115500 | 1672705235 | 3845 | 3830 | 3850 | 3830 | 440 |
| 504 | 20240805 | 115400 | 1671018300 | 3845 | 3845 | 3845 | 3845 | 10 |
| 505 | 20240805 | 115300 | 1670979850 | 3830 | 3830 | 3830 | 3830 | 0 |
| 506 | 20240805 | 115200 | 1670979850 | 3830 | 3830 | 3830 | 3830 | 0 |
| 507 | 20240805 | 115100 | 1670979850 | 3830 | 3830 | 3830 | 3830 | 1 |
| 508 | 20240805 | 115000 | 1670976020 | 3810 | 3810 | 3810 | 3810 | 0 |
| 509 | 20240805 | 114900 | 1670976020 | 3810 | 3810 | 3810 | 3810 | 0 |
| 510 | 20240805 | 114800 | 1670976020 | 3810 | 3810 | 3810 | 3810 | 0 |
| 511 | 20240805 | 114700 | 1670976020 | 3810 | 3810 | 3810 | 3810 | 0 |
| 512 | 20240805 | 114600 | 1670976020 | 3810 | 3820 | 3820 | 3810 | 496 |
| 513 | 20240805 | 114500 | 1669085135 | 3810 | 3825 | 3825 | 3810 | 256 |
| 514 | 20240805 | 114400 | 1668108005 | 3850 | 3865 | 3870 | 3850 | 1913 |
| 515 | 20240805 | 114300 | 1660706750 | 3865 | 3825 | 3885 | 3815 | 891 |
| 516 | 20240805 | 114200 | 1657271155 | 3860 | 3845 | 3860 | 3845 | 18 |
| 517 | 20240805 | 114100 | 1657201825 | 3825 | 3830 | 3840 | 3825 | 193 |
| 518 | 20240805 | 114000 | 1656463505 | 3840 | 3840 | 3840 | 3840 | 1 |
| 519 | 20240805 | 113900 | 1656459665 | 3835 | 3840 | 3840 | 3835 | 2207 |
| 520 | 20240805 | 113800 | 1647995815 | 3870 | 3870 | 3870 | 3870 | 0 |
| 521 | 20240805 | 113700 | 1647995815 | 3870 | 3875 | 3875 | 3870 | 4 |
| 522 | 20240805 | 113600 | 1647980325 | 3835 | 3870 | 3885 | 3835 | 998 |
| 523 | 20240805 | 113500 | 1644106855 | 3870 | 3870 | 3870 | 3870 | 513 |
| 524 | 20240805 | 113400 | 1642121545 | 3875 | 3875 | 3875 | 3875 | 1 |
| 525 | 20240805 | 113300 | 1642117670 | 3865 | 3865 | 3865 | 3865 | 0 |
| 526 | 20240805 | 113200 | 1642117670 | 3865 | 3865 | 3865 | 3865 | 1 |
| 527 | 20240805 | 113100 | 1642113805 | 3850 | 3870 | 3875 | 3850 | 1535 |
| 528 | 20240805 | 113000 | 1636183590 | 3865 | 3850 | 3865 | 3850 | 2055 |
| 529 | 20240805 | 112900 | 1628264265 | 3825 | 3850 | 3850 | 3825 | 251 |
| 530 | 20240805 | 112800 | 1627297940 | 3850 | 3850 | 3850 | 3850 | 0 |
| 531 | 20240805 | 112700 | 1627297940 | 3850 | 3850 | 3850 | 3850 | 0 |
| 532 | 20240805 | 112600 | 1627297940 | 3850 | 3850 | 3850 | 3850 | 0 |
| 533 | 20240805 | 112500 | 1627297940 | 3850 | 3850 | 3850 | 3850 | 0 |
| 534 | 20240805 | 112400 | 1627297940 | 3850 | 3850 | 3850 | 3850 | 1 |
| 535 | 20240805 | 112300 | 1627294090 | 3850 | 3850 | 3850 | 3850 | 651 |
| 536 | 20240805 | 112200 | 1624787740 | 3850 | 3820 | 3850 | 3820 | 820 |
| 537 | 20240805 | 112100 | 1621644875 | 3780 | 3795 | 3800 | 3780 | 1510 |
| 538 | 20240805 | 112000 | 1615910240 | 3795 | 3785 | 3795 | 3780 | 1727 |
| 539 | 20240805 | 111900 | 1609378295 | 3790 | 3805 | 3805 | 3790 | 712 |
| 540 | 20240805 | 111800 | 1606674085 | 3810 | 3810 | 3810 | 3810 | 596 |
| 541 | 20240805 | 111700 | 1604403325 | 3810 | 3815 | 3815 | 3810 | 3 |
| 542 | 20240805 | 111600 | 1604391885 | 3815 | 3815 | 3815 | 3815 | 0 |
| 543 | 20240805 | 111500 | 1604391885 | 3815 | 3810 | 3815 | 3810 | 16 |
| 544 | 20240805 | 111400 | 1604330910 | 3810 | 3835 | 3835 | 3810 | 201 |
| 545 | 20240805 | 111300 | 1603562500 | 3835 | 3835 | 3835 | 3835 | 2 |
| 546 | 20240805 | 111200 | 1603554830 | 3835 | 3835 | 3835 | 3835 | 109 |
| 547 | 20240805 | 111100 | 1603136815 | 3835 | 3825 | 3835 | 3825 | 101 |
| 548 | 20240805 | 111000 | 1602750480 | 3810 | 3810 | 3810 | 3810 | 420 |
| 549 | 20240805 | 110900 | 1601150280 | 3810 | 3810 | 3810 | 3810 | 0 |
| 550 | 20240805 | 110800 | 1601150280 | 3810 | 3820 | 3820 | 3810 | 1637 |
| 551 | 20240805 | 110700 | 1594897920 | 3825 | 3855 | 3855 | 3825 | 2123 |
| 552 | 20240805 | 110600 | 1586719825 | 3850 | 3845 | 3850 | 3845 | 2640 |
| 553 | 20240805 | 110500 | 1576557505 | 3850 | 3815 | 3850 | 3815 | 4869 |
| 554 | 20240805 | 110400 | 1557849390 | 3800 | 3800 | 3800 | 3800 | 88 |
| 555 | 20240805 | 110300 | 1557514990 | 3795 | 3800 | 3810 | 3795 | 2865 |
| 556 | 20240805 | 110200 | 1546603300 | 3810 | 3805 | 3810 | 3800 | 1358 |
| 557 | 20240805 | 110100 | 1541435990 | 3820 | 3815 | 3820 | 3815 | 50 |
| 558 | 20240805 | 110000 | 1541245035 | 3820 | 3820 | 3820 | 3820 | 50 |
| 559 | 20240805 | 105900 | 1541054035 | 3830 | 3835 | 3835 | 3830 | 1186 |
| 560 | 20240805 | 105800 | 1536511505 | 3850 | 3880 | 3890 | 3850 | 4499 |
| 561 | 20240805 | 105700 | 1519168175 | 3860 | 3820 | 3870 | 3820 | 8591 |
| 562 | 20240805 | 105600 | 1486098180 | 3820 | 3820 | 3820 | 3800 | 281 |
| 563 | 20240805 | 105500 | 1485027030 | 3795 | 3795 | 3830 | 3795 | 3263 |
| 564 | 20240805 | 105400 | 1472565490 | 3785 | 3785 | 3785 | 3785 | 0 |
| 565 | 20240805 | 105300 | 1472565490 | 3785 | 3795 | 3795 | 3750 | 7292 |
| 566 | 20240805 | 105200 | 1445186140 | 3785 | 3780 | 3785 | 3780 | 1804 |
| 567 | 20240805 | 105100 | 1438366725 | 3770 | 3800 | 3800 | 3770 | 3882 |
| 568 | 20240805 | 105000 | 1423673765 | 3800 | 3770 | 3800 | 3770 | 1001 |
| 569 | 20240805 | 104900 | 1419899965 | 3790 | 3790 | 3790 | 3790 | 5 |
| 570 | 20240805 | 104800 | 1419881015 | 3795 | 3790 | 3795 | 3790 | 1200 |
| 571 | 20240805 | 104700 | 1415331515 | 3790 | 3790 | 3790 | 3790 | 201 |
| 572 | 20240805 | 104600 | 1414569725 | 3790 | 3790 | 3790 | 3790 | 1000 |
| 573 | 20240805 | 104500 | 1410779725 | 3790 | 3750 | 3790 | 3750 | 501 |
| 574 | 20240805 | 104400 | 1408900935 | 3750 | 3795 | 3795 | 3750 | 1763 |
| 575 | 20240805 | 104300 | 1402277850 | 3795 | 3785 | 3795 | 3785 | 600 |
| 576 | 20240805 | 104200 | 1400005250 | 3800 | 3730 | 3800 | 3730 | 2727 |
| 577 | 20240805 | 104100 | 1389729515 | 3735 | 3735 | 3735 | 3735 | 852 |
| 578 | 20240805 | 104000 | 1386547295 | 3735 | 3695 | 3735 | 3695 | 1385 |
| 579 | 20240805 | 103900 | 1381417320 | 3700 | 3710 | 3710 | 3695 | 2601 |
| 580 | 20240805 | 103800 | 1371793610 | 3710 | 3690 | 3710 | 3690 | 911 |
| 581 | 20240805 | 103700 | 1368431880 | 3675 | 3680 | 3680 | 3675 | 3500 |
| 582 | 20240805 | 103600 | 1355561880 | 3680 | 3695 | 3715 | 3680 | 1562 |
| 583 | 20240805 | 103500 | 1349809300 | 3680 | 3690 | 3690 | 3680 | 4012 |
| 584 | 20240805 | 103400 | 1335039830 | 3685 | 3685 | 3685 | 3685 | 1854 |
| 585 | 20240805 | 103300 | 1328207840 | 3690 | 3690 | 3690 | 3690 | 4200 |
| 586 | 20240805 | 103200 | 1312709840 | 3690 | 3685 | 3700 | 3685 | 1269 |
| 587 | 20240805 | 103100 | 1308029550 | 3685 | 3700 | 3700 | 3685 | 4135 |
| 588 | 20240805 | 103000 | 1292758865 | 3695 | 3695 | 3695 | 3695 | 400 |
| 589 | 20240805 | 102900 | 1291280865 | 3695 | 3710 | 3710 | 3690 | 13423 |
| 590 | 20240805 | 102800 | 1241640500 | 3710 | 3725 | 3725 | 3710 | 1511 |
| 591 | 20240805 | 102700 | 1236027925 | 3725 | 3735 | 3735 | 3725 | 4055 |
| 592 | 20240805 | 102600 | 1220908945 | 3735 | 3730 | 3735 | 3720 | 5150 |
| 593 | 20240805 | 102500 | 1201747045 | 3730 | 3735 | 3735 | 3730 | 820 |
| 594 | 20240805 | 102400 | 1198688425 | 3735 | 3735 | 3735 | 3730 | 1008 |
| 595 | 20240805 | 102300 | 1194927270 | 3740 | 3760 | 3760 | 3740 | 534 |
| 596 | 20240805 | 102200 | 1192930005 | 3750 | 3755 | 3755 | 3750 | 3500 |
| 597 | 20240805 | 102100 | 1179797505 | 3760 | 3765 | 3765 | 3760 | 3045 |
| 598 | 20240805 | 102000 | 1168347980 | 3765 | 3780 | 3810 | 3765 | 3002 |
| 599 | 20240805 | 101900 | 1157037520 | 3780 | 3800 | 3820 | 3780 | 2659 |
| 600 | 20240805 | 101800 | 1146964440 | 3800 | 3765 | 3800 | 3765 | 965 |
| 601 | 20240805 | 101700 | 1143319580 | 3780 | 3795 | 3795 | 3770 | 710 |
| 602 | 20240805 | 101600 | 1140633575 | 3795 | 3765 | 3795 | 3765 | 1737 |
| 603 | 20240805 | 101500 | 1134065035 | 3765 | 3775 | 3775 | 3765 | 500 |
| 604 | 20240805 | 101400 | 1132179460 | 3790 | 3770 | 3790 | 3770 | 629 |
| 605 | 20240805 | 101300 | 1129796570 | 3765 | 3765 | 3765 | 3765 | 100 |
| 606 | 20240805 | 101200 | 1129420070 | 3760 | 3770 | 3770 | 3760 | 1030 |
| 607 | 20240805 | 101100 | 1125544570 | 3780 | 3780 | 3780 | 3780 | 113 |
| 608 | 20240805 | 101000 | 1125117430 | 3760 | 3810 | 3810 | 3760 | 744 |
| 609 | 20240805 | 100900 | 1122315275 | 3810 | 3810 | 3810 | 3810 | 35 |
| 610 | 20240805 | 100800 | 1122181925 | 3810 | 3810 | 3810 | 3790 | 403 |
| 611 | 20240805 | 100700 | 1120652495 | 3810 | 3785 | 3820 | 3780 | 2084 |
| 612 | 20240805 | 100600 | 1112715450 | 3795 | 3780 | 3795 | 3780 | 270 |
| 613 | 20240805 | 100500 | 1111692675 | 3780 | 3780 | 3780 | 3780 | 198 |
| 614 | 20240805 | 100400 | 1110944235 | 3780 | 3780 | 3780 | 3780 | 121 |
| 615 | 20240805 | 100300 | 1110486855 | 3780 | 3775 | 3795 | 3760 | 652 |
| 616 | 20240805 | 100200 | 1108031595 | 3800 | 3780 | 3800 | 3760 | 2011 |
| 617 | 20240805 | 100100 | 1100446685 | 3800 | 3795 | 3800 | 3780 | 2452 |
| 618 | 20240805 | 100000 | 1091132010 | 3795 | 3795 | 3795 | 3795 | 0 |
| 619 | 20240805 | 095900 | 1091132010 | 3795 | 3800 | 3800 | 3795 | 16 |
| 620 | 20240805 | 095800 | 1091071220 | 3800 | 3790 | 3800 | 3790 | 736 |
| 621 | 20240805 | 095700 | 1088281425 | 3760 | 3760 | 3760 | 3760 | 0 |
| 622 | 20240805 | 095600 | 1088281425 | 3760 | 3760 | 3760 | 3760 | 0 |
| 623 | 20240805 | 095500 | 1088281425 | 3760 | 3755 | 3760 | 3755 | 2200 |
| 624 | 20240805 | 095400 | 1080009925 | 3755 | 3785 | 3800 | 3755 | 2726 |
| 625 | 20240805 | 095300 | 1069682965 | 3770 | 3770 | 3770 | 3770 | 0 |
| 626 | 20240805 | 095200 | 1069682965 | 3770 | 3750 | 3770 | 3750 | 1279 |
| 627 | 20240805 | 095100 | 1064872015 | 3770 | 3770 | 3770 | 3770 | 133 |
| 628 | 20240805 | 095000 | 1064370605 | 3745 | 3770 | 3770 | 3745 | 201 |
| 629 | 20240805 | 094900 | 1063617785 | 3740 | 3750 | 3750 | 3740 | 1485 |
| 630 | 20240805 | 094800 | 1058056165 | 3775 | 3780 | 3780 | 3775 | 1010 |
| 631 | 20240805 | 094700 | 1054238415 | 3770 | 3760 | 3770 | 3750 | 1335 |
| 632 | 20240805 | 094600 | 1049215745 | 3750 | 3750 | 3750 | 3750 | 0 |
| 633 | 20240805 | 094500 | 1049215745 | 3750 | 3750 | 3755 | 3750 | 2020 |
| 634 | 20240805 | 094400 | 1041640715 | 3750 | 3755 | 3755 | 3750 | 621 |
| 635 | 20240805 | 094300 | 1039310185 | 3755 | 3755 | 3755 | 3755 | 171 |
| 636 | 20240805 | 094200 | 1038668080 | 3755 | 3755 | 3755 | 3755 | 201 |
| 637 | 20240805 | 094100 | 1037913325 | 3750 | 3760 | 3760 | 3750 | 4481 |
| 638 | 20240805 | 094000 | 1021097635 | 3765 | 3770 | 3770 | 3765 | 902 |
| 639 | 20240805 | 093900 | 1017701105 | 3785 | 3775 | 3785 | 3770 | 537 |
| 640 | 20240805 | 093800 | 1015675575 | 3775 | 3785 | 3785 | 3775 | 422 |
| 641 | 20240805 | 093700 | 1014080475 | 3785 | 3785 | 3785 | 3785 | 47 |
| 642 | 20240805 | 093600 | 1013902580 | 3765 | 3775 | 3800 | 3765 | 3804 |
| 643 | 20240805 | 093500 | 999557655 | 3800 | 3805 | 3805 | 3800 | 11 |
| 644 | 20240805 | 093400 | 999515805 | 3805 | 3805 | 3810 | 3805 | 318 |
| 645 | 20240805 | 093300 | 998305810 | 3805 | 3800 | 3805 | 3765 | 1470 |
| 646 | 20240805 | 093200 | 992730805 | 3765 | 3765 | 3765 | 3765 | 380 |
| 647 | 20240805 | 093100 | 991300105 | 3760 | 3790 | 3790 | 3760 | 501 |
| 648 | 20240805 | 093000 | 989401345 | 3755 | 3755 | 3775 | 3750 | 662 |
| 649 | 20240805 | 092900 | 986916085 | 3815 | 3800 | 3815 | 3750 | 3606 |
| 650 | 20240805 | 092800 | 973288265 | 3800 | 3790 | 3800 | 3785 | 1983 |
| 651 | 20240805 | 092700 | 965780265 | 3745 | 3705 | 3765 | 3700 | 5542 |
| 652 | 20240805 | 092600 | 945050700 | 3700 | 3695 | 3715 | 3690 | 7327 |
| 653 | 20240805 | 092500 | 917946275 | 3705 | 3720 | 3720 | 3700 | 2640 |
| 654 | 20240805 | 092400 | 908158810 | 3735 | 3745 | 3745 | 3715 | 3311 |
| 655 | 20240805 | 092300 | 895825710 | 3745 | 3735 | 3750 | 3715 | 1607 |
| 656 | 20240805 | 092200 | 889834265 | 3715 | 3725 | 3760 | 3715 | 4777 |
| 657 | 20240805 | 092100 | 872049050 | 3765 | 3765 | 3765 | 3765 | 231 |
| 658 | 20240805 | 092000 | 871179335 | 3765 | 3675 | 3790 | 3675 | 9450 |
| 659 | 20240805 | 091900 | 836228870 | 3675 | 3760 | 3760 | 3665 | 33001 |
| 660 | 20240805 | 091800 | 714076040 | 3760 | 3815 | 3820 | 3760 | 13924 |
| 661 | 20240805 | 091700 | 661391275 | 3835 | 3855 | 3875 | 3835 | 7979 |
| 662 | 20240805 | 091600 | 630713825 | 3855 | 3825 | 3855 | 3820 | 1955 |
| 663 | 20240805 | 091500 | 623198850 | 3825 | 3835 | 3850 | 3825 | 3449 |
| 664 | 20240805 | 091400 | 609942660 | 3845 | 3835 | 3845 | 3830 | 2987 |
| 665 | 20240805 | 091300 | 598489395 | 3840 | 3820 | 3840 | 3810 | 2411 |
| 666 | 20240805 | 091200 | 589286480 | 3820 | 3790 | 3820 | 3765 | 7074 |
| 667 | 20240805 | 091100 | 562472350 | 3765 | 3740 | 3765 | 3740 | 6042 |
| 668 | 20240805 | 091000 | 539800815 | 3700 | 3690 | 3740 | 3685 | 4422 |
| 669 | 20240805 | 090900 | 523424450 | 3710 | 3680 | 3745 | 3680 | 7435 |
| 670 | 20240805 | 090800 | 495755835 | 3705 | 3660 | 3705 | 3655 | 6501 |
| 671 | 20240805 | 090700 | 471794055 | 3695 | 3715 | 3730 | 3630 | 9422 |
| 672 | 20240805 | 090600 | 437004405 | 3700 | 3685 | 3710 | 3685 | 3351 |
| 673 | 20240805 | 090500 | 424611985 | 3715 | 3795 | 3795 | 3655 | 22795 |
| 674 | 20240805 | 090400 | 340157295 | 3805 | 3900 | 3905 | 3790 | 27627 |
| 675 | 20240805 | 090300 | 233488690 | 3905 | 3860 | 3925 | 3810 | 11947 |
| 676 | 20240805 | 090200 | 187120740 | 3855 | 3825 | 3855 | 3790 | 48898 |
| 677 | 20240805 | 090100 | 0 | 4235 | 4235 | 4235 | 4235 | 0 |
| 678 | 20240805 | 090000 | 0 | 4235 | 4235 | 4235 | 4235 | 0 |