30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 191500 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 6266 |
| 3 | 20240805 | 191400 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 4 | 20240805 | 191300 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 5 | 20240805 | 191200 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 6 | 20240805 | 191100 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 7 | 20240805 | 191000 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 8 | 20240805 | 190900 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 9 | 20240805 | 190800 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 10 | 20240805 | 190700 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 11 | 20240805 | 190600 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 12 | 20240805 | 190500 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 13 | 20240805 | 190400 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 14 | 20240805 | 190300 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 15 | 20240805 | 190200 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 16 | 20240805 | 190100 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 17 | 20240805 | 190000 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 18 | 20240805 | 185900 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 19 | 20240805 | 185800 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 20 | 20240805 | 185700 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 21 | 20240805 | 185600 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 22 | 20240805 | 185500 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 23 | 20240805 | 185400 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 24 | 20240805 | 185300 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 25 | 20240805 | 185200 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 26 | 20240805 | 185100 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 27 | 20240805 | 185000 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 28 | 20240805 | 184900 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 29 | 20240805 | 184800 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 30 | 20240805 | 184700 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 31 | 20240805 | 184600 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 32 | 20240805 | 184500 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 6266 |
| 33 | 20240805 | 184400 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 34 | 20240805 | 184300 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 35 | 20240805 | 184200 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 36 | 20240805 | 184100 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 37 | 20240805 | 184000 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 38 | 20240805 | 183900 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 39 | 20240805 | 183800 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 40 | 20240805 | 183700 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 41 | 20240805 | 183600 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 42 | 20240805 | 183500 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 43 | 20240805 | 183400 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 44 | 20240805 | 183300 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 45 | 20240805 | 183200 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 46 | 20240805 | 183100 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 47 | 20240805 | 183000 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 48 | 20240805 | 182900 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 49 | 20240805 | 182800 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 50 | 20240805 | 182700 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 51 | 20240805 | 182600 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 52 | 20240805 | 182500 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 53 | 20240805 | 182400 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 54 | 20240805 | 182300 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 55 | 20240805 | 182200 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 56 | 20240805 | 182100 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 57 | 20240805 | 182000 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 58 | 20240805 | 181900 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 59 | 20240805 | 181800 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 60 | 20240805 | 181700 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 61 | 20240805 | 181600 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 62 | 20240805 | 181500 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 6266 |
| 63 | 20240805 | 181400 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 64 | 20240805 | 181300 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 65 | 20240805 | 181200 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 66 | 20240805 | 181100 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 67 | 20240805 | 181000 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 68 | 20240805 | 180900 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 69 | 20240805 | 180800 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 70 | 20240805 | 180700 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 71 | 20240805 | 180600 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 72 | 20240805 | 180500 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 73 | 20240805 | 180400 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 74 | 20240805 | 180300 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 75 | 20240805 | 180200 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 76 | 20240805 | 180100 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 77 | 20240805 | 180000 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 78 | 20240805 | 175900 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 79 | 20240805 | 175800 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 80 | 20240805 | 175700 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 81 | 20240805 | 175600 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 82 | 20240805 | 175500 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 83 | 20240805 | 175400 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 84 | 20240805 | 175300 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 85 | 20240805 | 175200 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 86 | 20240805 | 175100 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 87 | 20240805 | 175000 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 88 | 20240805 | 174900 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 89 | 20240805 | 174800 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 90 | 20240805 | 174700 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 91 | 20240805 | 174600 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 92 | 20240805 | 174500 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 6266 |
| 93 | 20240805 | 174400 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 94 | 20240805 | 174300 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 95 | 20240805 | 174200 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 96 | 20240805 | 174100 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 97 | 20240805 | 174000 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 98 | 20240805 | 173900 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 99 | 20240805 | 173800 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 100 | 20240805 | 173700 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 101 | 20240805 | 173600 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 102 | 20240805 | 173500 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 103 | 20240805 | 173400 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 104 | 20240805 | 173300 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 105 | 20240805 | 173200 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 106 | 20240805 | 173100 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 107 | 20240805 | 173000 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 108 | 20240805 | 172900 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 109 | 20240805 | 172800 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 110 | 20240805 | 172700 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 111 | 20240805 | 172600 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 112 | 20240805 | 172500 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 113 | 20240805 | 172400 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 114 | 20240805 | 172300 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 115 | 20240805 | 172200 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 116 | 20240805 | 172100 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 117 | 20240805 | 172000 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 118 | 20240805 | 171900 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 119 | 20240805 | 171800 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 120 | 20240805 | 171700 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 121 | 20240805 | 171600 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 122 | 20240805 | 171500 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 6266 |
| 123 | 20240805 | 171400 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 124 | 20240805 | 171300 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 125 | 20240805 | 171200 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 126 | 20240805 | 171100 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 127 | 20240805 | 171000 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 128 | 20240805 | 170900 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 129 | 20240805 | 170800 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 130 | 20240805 | 170700 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 131 | 20240805 | 170600 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 132 | 20240805 | 170500 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 133 | 20240805 | 170400 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 134 | 20240805 | 170300 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 135 | 20240805 | 170200 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 136 | 20240805 | 170100 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 137 | 20240805 | 170000 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 138 | 20240805 | 165900 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 139 | 20240805 | 165800 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 140 | 20240805 | 165700 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 141 | 20240805 | 165600 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 142 | 20240805 | 165500 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 143 | 20240805 | 165400 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 144 | 20240805 | 165300 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 145 | 20240805 | 165200 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 146 | 20240805 | 165100 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 147 | 20240805 | 165000 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 148 | 20240805 | 164900 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 149 | 20240805 | 164800 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 150 | 20240805 | 164700 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 151 | 20240805 | 164600 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 152 | 20240805 | 164500 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 6266 |
| 153 | 20240805 | 164400 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 154 | 20240805 | 164300 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 155 | 20240805 | 164200 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 156 | 20240805 | 164100 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 157 | 20240805 | 164000 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 158 | 20240805 | 163900 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 159 | 20240805 | 163800 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 160 | 20240805 | 163700 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 161 | 20240805 | 163600 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 162 | 20240805 | 163500 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 163 | 20240805 | 163400 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 164 | 20240805 | 163300 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 165 | 20240805 | 163200 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 166 | 20240805 | 163100 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 167 | 20240805 | 163000 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 168 | 20240805 | 162900 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 169 | 20240805 | 162800 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 170 | 20240805 | 162700 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 171 | 20240805 | 162600 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 172 | 20240805 | 162500 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 173 | 20240805 | 162400 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 174 | 20240805 | 162300 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 175 | 20240805 | 162200 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 176 | 20240805 | 162100 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 177 | 20240805 | 162000 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 178 | 20240805 | 161900 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 179 | 20240805 | 161800 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 180 | 20240805 | 161700 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 181 | 20240805 | 161600 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 182 | 20240805 | 161500 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 6266 |
| 183 | 20240805 | 161400 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 184 | 20240805 | 161300 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 185 | 20240805 | 161200 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 186 | 20240805 | 161100 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 187 | 20240805 | 161000 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 188 | 20240805 | 160900 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 189 | 20240805 | 160800 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 190 | 20240805 | 160700 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 191 | 20240805 | 160600 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 192 | 20240805 | 160500 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 193 | 20240805 | 160400 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 194 | 20240805 | 160300 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 195 | 20240805 | 160200 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 196 | 20240805 | 160100 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 197 | 20240805 | 160000 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 198 | 20240805 | 155900 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 199 | 20240805 | 155800 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 200 | 20240805 | 155700 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 201 | 20240805 | 155600 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 202 | 20240805 | 155500 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 203 | 20240805 | 155400 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 204 | 20240805 | 155300 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 205 | 20240805 | 155200 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 206 | 20240805 | 155100 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 207 | 20240805 | 155000 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 208 | 20240805 | 154900 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 209 | 20240805 | 154800 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 210 | 20240805 | 154700 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 211 | 20240805 | 154600 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 212 | 20240805 | 154500 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 6266 |
| 213 | 20240805 | 154400 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 214 | 20240805 | 154300 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 215 | 20240805 | 154200 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 216 | 20240805 | 154100 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 217 | 20240805 | 154000 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 218 | 20240805 | 153900 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 219 | 20240805 | 153800 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 220 | 20240805 | 153700 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 221 | 20240805 | 153600 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 222 | 20240805 | 153500 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 223 | 20240805 | 153400 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 224 | 20240805 | 153300 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 225 | 20240805 | 153200 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 226 | 20240805 | 153100 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 0 |
| 227 | 20240805 | 153000 | 3083472165 | 3405 | 3405 | 3405 | 3405 | 6266 |
| 228 | 20240805 | 152900 | 3062136435 | 3405 | 3405 | 3405 | 3405 | 0 |
| 229 | 20240805 | 152800 | 3062136435 | 3405 | 3405 | 3405 | 3405 | 0 |
| 230 | 20240805 | 152700 | 3062136435 | 3405 | 3405 | 3405 | 3405 | 0 |
| 231 | 20240805 | 152600 | 3062136435 | 3405 | 3405 | 3405 | 3405 | 0 |
| 232 | 20240805 | 152500 | 3062136435 | 3405 | 3405 | 3405 | 3405 | 0 |
| 233 | 20240805 | 152400 | 3062136435 | 3405 | 3405 | 3405 | 3405 | 0 |
| 234 | 20240805 | 152300 | 3062136435 | 3405 | 3405 | 3405 | 3405 | 0 |
| 235 | 20240805 | 152200 | 3062136435 | 3405 | 3405 | 3405 | 3405 | 0 |
| 236 | 20240805 | 152100 | 3062136435 | 3405 | 3405 | 3405 | 3405 | 0 |
| 237 | 20240805 | 152000 | 3062136435 | 3405 | 3405 | 3405 | 3405 | 0 |
| 238 | 20240805 | 151900 | 3062136435 | 3405 | 3375 | 3405 | 3375 | 3874 |
| 239 | 20240805 | 151800 | 3048982370 | 3340 | 3360 | 3380 | 3340 | 1045 |
| 240 | 20240805 | 151700 | 3045473425 | 3365 | 3360 | 3365 | 3335 | 258 |
| 241 | 20240805 | 151600 | 3044606645 | 3360 | 3365 | 3365 | 3335 | 352 |
| 242 | 20240805 | 151500 | 3043422555 | 3370 | 3330 | 3370 | 3330 | 7 |
| 243 | 20240805 | 151400 | 3043399125 | 3325 | 3325 | 3325 | 3320 | 937 |
| 244 | 20240805 | 151300 | 3040284150 | 3325 | 3330 | 3330 | 3325 | 1662 |
| 245 | 20240805 | 151200 | 3034751635 | 3330 | 3340 | 3340 | 3330 | 51 |
| 246 | 20240805 | 151100 | 3034581305 | 3350 | 3375 | 3375 | 3320 | 2059 |
| 247 | 20240805 | 151000 | 3027677650 | 3395 | 3375 | 3395 | 3370 | 759 |
| 248 | 20240805 | 150900 | 3025119365 | 3375 | 3385 | 3385 | 3375 | 344 |
| 249 | 20240805 | 150800 | 3023956205 | 3370 | 3375 | 3375 | 3365 | 467 |
| 250 | 20240805 | 150700 | 3022382480 | 3370 | 3385 | 3385 | 3370 | 558 |
| 251 | 20240805 | 150600 | 3020497620 | 3395 | 3385 | 3395 | 3385 | 816 |
| 252 | 20240805 | 150500 | 3017732070 | 3370 | 3360 | 3395 | 3360 | 2240 |
| 253 | 20240805 | 150400 | 3010191865 | 3360 | 3350 | 3360 | 3350 | 436 |
| 254 | 20240805 | 150300 | 3008729265 | 3350 | 3320 | 3350 | 3320 | 178 |
| 255 | 20240805 | 150200 | 3008134975 | 3320 | 3345 | 3350 | 3315 | 1073 |
| 256 | 20240805 | 150100 | 3004571505 | 3345 | 3355 | 3355 | 3300 | 962 |
| 257 | 20240805 | 150000 | 3001385970 | 3355 | 3310 | 3355 | 3285 | 4258 |
| 258 | 20240805 | 145900 | 2987205600 | 3275 | 3220 | 3310 | 3220 | 12752 |
| 259 | 20240805 | 145800 | 2945908220 | 3200 | 3205 | 3215 | 3150 | 3072 |
| 260 | 20240805 | 145700 | 2936162450 | 3185 | 3215 | 3215 | 3180 | 6223 |
| 261 | 20240805 | 145600 | 2916190480 | 3235 | 3235 | 3235 | 3235 | 0 |
| 262 | 20240805 | 145500 | 2916190480 | 3235 | 3290 | 3290 | 3235 | 5084 |
| 263 | 20240805 | 145400 | 2899684620 | 3290 | 3340 | 3345 | 3280 | 12796 |
| 264 | 20240805 | 145300 | 2857326535 | 3340 | 3365 | 3370 | 3335 | 5479 |
| 265 | 20240805 | 145200 | 2838921450 | 3360 | 3405 | 3405 | 3360 | 7266 |
| 266 | 20240805 | 145100 | 2814346780 | 3405 | 3430 | 3435 | 3405 | 13009 |
| 267 | 20240805 | 145000 | 2769949445 | 3430 | 3440 | 3440 | 3425 | 1037 |
| 268 | 20240805 | 144900 | 2766395735 | 3440 | 3450 | 3450 | 3430 | 614 |
| 269 | 20240805 | 144800 | 2764289440 | 3430 | 3450 | 3450 | 3430 | 1516 |
| 270 | 20240805 | 144700 | 2759085190 | 3450 | 3440 | 3465 | 3435 | 60 |
| 271 | 20240805 | 144600 | 2758878740 | 3435 | 3430 | 3465 | 3430 | 1071 |
| 272 | 20240805 | 144500 | 2755204950 | 3430 | 3435 | 3435 | 3430 | 550 |
| 273 | 20240805 | 144400 | 2753315810 | 3485 | 3500 | 3500 | 3430 | 5256 |
| 274 | 20240805 | 144300 | 2735194410 | 3500 | 3455 | 3500 | 3455 | 745 |
| 275 | 20240805 | 144200 | 2732586955 | 3490 | 3465 | 3500 | 3440 | 3222 |
| 276 | 20240805 | 144100 | 2721471010 | 3465 | 3465 | 3475 | 3465 | 22 |
| 277 | 20240805 | 144000 | 2721394730 | 3465 | 3470 | 3470 | 3465 | 1023 |
| 278 | 20240805 | 143900 | 2717849220 | 3470 | 3470 | 3475 | 3470 | 436 |
| 279 | 20240805 | 143800 | 2716335800 | 3475 | 3515 | 3515 | 3475 | 3902 |
| 280 | 20240805 | 143700 | 2702683500 | 3530 | 3530 | 3530 | 3530 | 10 |
| 281 | 20240805 | 143600 | 2702648200 | 3535 | 3535 | 3535 | 3510 | 145 |
| 282 | 20240805 | 143500 | 2702135680 | 3540 | 3505 | 3540 | 3505 | 470 |
| 283 | 20240805 | 143400 | 2700484100 | 3505 | 3505 | 3525 | 3505 | 176 |
| 284 | 20240805 | 143300 | 2699866200 | 3500 | 3460 | 3500 | 3460 | 487 |
| 285 | 20240805 | 143200 | 2698162100 | 3500 | 3465 | 3500 | 3450 | 1123 |
| 286 | 20240805 | 143100 | 2694253820 | 3485 | 3485 | 3485 | 3450 | 1350 |
| 287 | 20240805 | 143000 | 2689580750 | 3490 | 3530 | 3530 | 3490 | 7612 |
| 288 | 20240805 | 142900 | 2662867195 | 3545 | 3545 | 3545 | 3530 | 1651 |
| 289 | 20240805 | 142800 | 2657039075 | 3545 | 3530 | 3545 | 3530 | 120 |
| 290 | 20240805 | 142700 | 2656613960 | 3525 | 3560 | 3560 | 3525 | 1429 |
| 291 | 20240805 | 142600 | 2651558700 | 3585 | 3590 | 3590 | 3545 | 4012 |
| 292 | 20240805 | 142500 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 293 | 20240805 | 142400 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 294 | 20240805 | 142300 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 295 | 20240805 | 142200 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 296 | 20240805 | 142100 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 297 | 20240805 | 142000 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 298 | 20240805 | 141900 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 299 | 20240805 | 141800 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 300 | 20240805 | 141700 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 301 | 20240805 | 141600 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 302 | 20240805 | 141500 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 303 | 20240805 | 141400 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 304 | 20240805 | 141300 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 305 | 20240805 | 141200 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 306 | 20240805 | 141100 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 307 | 20240805 | 141000 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 308 | 20240805 | 140900 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 309 | 20240805 | 140800 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 310 | 20240805 | 140700 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 311 | 20240805 | 140600 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 312 | 20240805 | 140500 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 313 | 20240805 | 140400 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 314 | 20240805 | 140300 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 315 | 20240805 | 140200 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 316 | 20240805 | 140100 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 317 | 20240805 | 140000 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 318 | 20240805 | 135900 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 319 | 20240805 | 135800 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 320 | 20240805 | 135700 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 321 | 20240805 | 135600 | 2637174185 | 3590 | 3590 | 3590 | 3590 | 0 |
| 322 | 20240805 | 135500 | 2637174185 | 3590 | 3610 | 3625 | 3575 | 5213 |
| 323 | 20240805 | 135400 | 2618392710 | 3610 | 3565 | 3610 | 3565 | 9968 |
| 324 | 20240805 | 135300 | 2582565895 | 3565 | 3540 | 3580 | 3540 | 3732 |
| 325 | 20240805 | 135200 | 2569260805 | 3540 | 3530 | 3540 | 3530 | 329 |
| 326 | 20240805 | 135100 | 2568098615 | 3525 | 3525 | 3530 | 3525 | 305 |
| 327 | 20240805 | 135000 | 2567023395 | 3525 | 3520 | 3530 | 3510 | 574 |
| 328 | 20240805 | 134900 | 2565001025 | 3520 | 3515 | 3520 | 3515 | 685 |
| 329 | 20240805 | 134800 | 2562591155 | 3510 | 3510 | 3515 | 3510 | 349 |
| 330 | 20240805 | 134700 | 2561366160 | 3515 | 3510 | 3515 | 3510 | 2 |
| 331 | 20240805 | 134600 | 2561359135 | 3515 | 3510 | 3515 | 3510 | 889 |
| 332 | 20240805 | 134500 | 2558234450 | 3515 | 3515 | 3515 | 3515 | 253 |
| 333 | 20240805 | 134400 | 2557345155 | 3515 | 3515 | 3515 | 3515 | 285 |
| 334 | 20240805 | 134300 | 2556343380 | 3515 | 3505 | 3515 | 3505 | 63 |
| 335 | 20240805 | 134200 | 2556121975 | 3505 | 3515 | 3515 | 3495 | 131 |
| 336 | 20240805 | 134100 | 2555661690 | 3520 | 3490 | 3520 | 3480 | 1226 |
| 337 | 20240805 | 134000 | 2551370710 | 3495 | 3475 | 3495 | 3475 | 528 |
| 338 | 20240805 | 133900 | 2549530645 | 3480 | 3500 | 3510 | 3480 | 575 |
| 339 | 20240805 | 133800 | 2547518650 | 3480 | 3515 | 3515 | 3470 | 553 |
| 340 | 20240805 | 133700 | 2545592595 | 3505 | 3490 | 3505 | 3490 | 103 |
| 341 | 20240805 | 133600 | 2545231820 | 3490 | 3485 | 3490 | 3485 | 75 |
| 342 | 20240805 | 133500 | 2544970300 | 3485 | 3490 | 3505 | 3485 | 235 |
| 343 | 20240805 | 133400 | 2544150140 | 3490 | 3490 | 3495 | 3490 | 115 |
| 344 | 20240805 | 133300 | 2543748740 | 3515 | 3515 | 3515 | 3515 | 0 |
| 345 | 20240805 | 133200 | 2543748740 | 3515 | 3500 | 3520 | 3490 | 5352 |
| 346 | 20240805 | 133100 | 2524916270 | 3500 | 3485 | 3500 | 3485 | 191 |
| 347 | 20240805 | 133000 | 2524250620 | 3485 | 3500 | 3500 | 3480 | 548 |
| 348 | 20240805 | 132900 | 2522340890 | 3490 | 3500 | 3510 | 3490 | 47 |
| 349 | 20240805 | 132800 | 2522176295 | 3510 | 3510 | 3510 | 3500 | 3035 |
| 350 | 20240805 | 132700 | 2511548175 | 3510 | 3510 | 3510 | 3510 | 141 |
| 351 | 20240805 | 132600 | 2511053265 | 3515 | 3515 | 3515 | 3515 | 3 |
| 352 | 20240805 | 132500 | 2511042720 | 3485 | 3480 | 3485 | 3480 | 395 |
| 353 | 20240805 | 132400 | 2509667120 | 3480 | 3480 | 3480 | 3480 | 0 |
| 354 | 20240805 | 132300 | 2509667120 | 3480 | 3480 | 3480 | 3480 | 0 |
| 355 | 20240805 | 132200 | 2509667120 | 3480 | 3450 | 3480 | 3450 | 305 |
| 356 | 20240805 | 132100 | 2508607315 | 3475 | 3475 | 3475 | 3475 | 0 |
| 357 | 20240805 | 132000 | 2508607315 | 3475 | 3480 | 3480 | 3475 | 30 |
| 358 | 20240805 | 131900 | 2508502920 | 3480 | 3475 | 3480 | 3475 | 301 |
| 359 | 20240805 | 131800 | 2507456940 | 3475 | 3480 | 3480 | 3430 | 367 |
| 360 | 20240805 | 131700 | 2506195885 | 3480 | 3465 | 3480 | 3465 | 516 |
| 361 | 20240805 | 131600 | 2504406095 | 3460 | 3430 | 3460 | 3430 | 1050 |
| 362 | 20240805 | 131500 | 2500791095 | 3430 | 3425 | 3435 | 3425 | 643 |
| 363 | 20240805 | 131400 | 2498585040 | 3425 | 3430 | 3430 | 3425 | 935 |
| 364 | 20240805 | 131300 | 2495379075 | 3430 | 3435 | 3435 | 3430 | 1542 |
| 365 | 20240805 | 131200 | 2490089300 | 3460 | 3460 | 3465 | 3430 | 399 |
| 366 | 20240805 | 131100 | 2488716405 | 3465 | 3465 | 3465 | 3430 | 1550 |
| 367 | 20240805 | 131000 | 2483376850 | 3455 | 3450 | 3455 | 3450 | 8 |
| 368 | 20240805 | 130900 | 2483349215 | 3450 | 3465 | 3465 | 3450 | 6 |
| 369 | 20240805 | 130800 | 2483328500 | 3465 | 3440 | 3465 | 3440 | 511 |
| 370 | 20240805 | 130700 | 2481568845 | 3465 | 3465 | 3465 | 3465 | 3 |
| 371 | 20240805 | 130600 | 2481558450 | 3430 | 3435 | 3435 | 3430 | 8 |
| 372 | 20240805 | 130500 | 2481531005 | 3440 | 3420 | 3440 | 3410 | 663 |
| 373 | 20240805 | 130400 | 2479256810 | 3410 | 3435 | 3435 | 3410 | 2075 |
| 374 | 20240805 | 130300 | 2472171400 | 3435 | 3470 | 3470 | 3415 | 7170 |
| 375 | 20240805 | 130200 | 2447564060 | 3465 | 3475 | 3495 | 3465 | 1088 |
| 376 | 20240805 | 130100 | 2443790475 | 3495 | 3500 | 3500 | 3495 | 2 |
| 377 | 20240805 | 130000 | 2443783480 | 3470 | 3495 | 3505 | 3470 | 14034 |
| 378 | 20240805 | 125900 | 2394974905 | 3495 | 3500 | 3500 | 3495 | 651 |
| 379 | 20240805 | 125800 | 2392698445 | 3515 | 3515 | 3515 | 3515 | 0 |
| 380 | 20240805 | 125700 | 2392698445 | 3515 | 3515 | 3515 | 3515 | 0 |
| 381 | 20240805 | 125600 | 2392698445 | 3515 | 3515 | 3515 | 3510 | 298 |
| 382 | 20240805 | 125500 | 2391650985 | 3505 | 3495 | 3505 | 3495 | 1641 |
| 383 | 20240805 | 125400 | 2385907790 | 3495 | 3505 | 3505 | 3495 | 3450 |
| 384 | 20240805 | 125300 | 2373827690 | 3515 | 3510 | 3515 | 3510 | 2 |
| 385 | 20240805 | 125200 | 2373820665 | 3515 | 3505 | 3515 | 3505 | 825 |
| 386 | 20240805 | 125100 | 2370929030 | 3520 | 3510 | 3520 | 3505 | 7 |
| 387 | 20240805 | 125000 | 2370904435 | 3515 | 3505 | 3515 | 3505 | 91 |
| 388 | 20240805 | 124900 | 2370585470 | 3505 | 3510 | 3510 | 3505 | 2039 |
| 389 | 20240805 | 124800 | 2363436235 | 3510 | 3515 | 3520 | 3510 | 378 |
| 390 | 20240805 | 124700 | 2362109440 | 3520 | 3510 | 3520 | 3510 | 2 |
| 391 | 20240805 | 124600 | 2362102410 | 3510 | 3515 | 3520 | 3510 | 31 |
| 392 | 20240805 | 124500 | 2361993585 | 3520 | 3510 | 3520 | 3505 | 202 |
| 393 | 20240805 | 124400 | 2361285550 | 3505 | 3510 | 3520 | 3505 | 110 |
| 394 | 20240805 | 124300 | 2360899540 | 3525 | 3515 | 3525 | 3515 | 13 |
| 395 | 20240805 | 124200 | 2360853735 | 3510 | 3510 | 3510 | 3510 | 1 |
| 396 | 20240805 | 124100 | 2360850225 | 3520 | 3500 | 3520 | 3500 | 477 |
| 397 | 20240805 | 124000 | 2359180705 | 3500 | 3510 | 3510 | 3500 | 2397 |
| 398 | 20240805 | 123900 | 2350777235 | 3520 | 3520 | 3520 | 3520 | 0 |
| 399 | 20240805 | 123800 | 2350777235 | 3520 | 3520 | 3520 | 3520 | 1 |
| 400 | 20240805 | 123700 | 2350773715 | 3525 | 3520 | 3525 | 3520 | 2 |
| 401 | 20240805 | 123600 | 2350766670 | 3525 | 3520 | 3525 | 3520 | 2 |
| 402 | 20240805 | 123500 | 2350759625 | 3525 | 3520 | 3525 | 3520 | 6 |
| 403 | 20240805 | 123400 | 2350738500 | 3525 | 3520 | 3525 | 3520 | 63 |
| 404 | 20240805 | 123300 | 2350516715 | 3525 | 3525 | 3525 | 3525 | 0 |
| 405 | 20240805 | 123200 | 2350516715 | 3525 | 3515 | 3525 | 3510 | 241 |
| 406 | 20240805 | 123100 | 2349667770 | 3520 | 3525 | 3525 | 3510 | 4 |
| 407 | 20240805 | 123000 | 2349653700 | 3510 | 3510 | 3525 | 3510 | 12 |
| 408 | 20240805 | 122900 | 2349611475 | 3510 | 3510 | 3510 | 3505 | 462 |
| 409 | 20240805 | 122800 | 2347991355 | 3510 | 3510 | 3510 | 3510 | 422 |
| 410 | 20240805 | 122700 | 2346510135 | 3525 | 3520 | 3525 | 3510 | 55 |
| 411 | 20240805 | 122600 | 2346316770 | 3525 | 3520 | 3525 | 3520 | 23 |
| 412 | 20240805 | 122500 | 2346235805 | 3520 | 3520 | 3520 | 3520 | 31 |
| 413 | 20240805 | 122400 | 2346126685 | 3520 | 3510 | 3520 | 3510 | 1305 |
| 414 | 20240805 | 122300 | 2341546125 | 3510 | 3515 | 3515 | 3510 | 901 |
| 415 | 20240805 | 122200 | 2338382390 | 3520 | 3515 | 3520 | 3515 | 24 |
| 416 | 20240805 | 122100 | 2338298015 | 3515 | 3515 | 3515 | 3515 | 92 |
| 417 | 20240805 | 122000 | 2337974635 | 3515 | 3515 | 3515 | 3515 | 161 |
| 418 | 20240805 | 121900 | 2337408720 | 3515 | 3515 | 3515 | 3515 | 120 |
| 419 | 20240805 | 121800 | 2336986920 | 3520 | 3515 | 3520 | 3515 | 231 |
| 420 | 20240805 | 121700 | 2336173805 | 3525 | 3530 | 3530 | 3525 | 2 |
| 421 | 20240805 | 121600 | 2336166750 | 3510 | 3520 | 3530 | 3510 | 1923 |
| 422 | 20240805 | 121500 | 2329399095 | 3520 | 3525 | 3525 | 3520 | 1205 |
| 423 | 20240805 | 121400 | 2325155455 | 3525 | 3520 | 3525 | 3520 | 485 |
| 424 | 20240805 | 121300 | 2323448080 | 3530 | 3520 | 3530 | 3520 | 402 |
| 425 | 20240805 | 121200 | 2322033030 | 3520 | 3530 | 3530 | 3520 | 136 |
| 426 | 20240805 | 121100 | 2321554280 | 3530 | 3525 | 3530 | 3525 | 2 |
| 427 | 20240805 | 121000 | 2321547225 | 3515 | 3515 | 3530 | 3515 | 7 |
| 428 | 20240805 | 120900 | 2321522605 | 3515 | 3515 | 3515 | 3515 | 63 |
| 429 | 20240805 | 120800 | 2321301160 | 3510 | 3510 | 3530 | 3510 | 380 |
| 430 | 20240805 | 120700 | 2319966560 | 3535 | 3525 | 3535 | 3505 | 2740 |
| 431 | 20240805 | 120600 | 2310340615 | 3525 | 3530 | 3530 | 3525 | 42 |
| 432 | 20240805 | 120500 | 2310192550 | 3540 | 3535 | 3540 | 3535 | 282 |
| 433 | 20240805 | 120400 | 2309194275 | 3540 | 3535 | 3540 | 3535 | 186 |
| 434 | 20240805 | 120300 | 2308535955 | 3540 | 3530 | 3540 | 3530 | 710 |
| 435 | 20240805 | 120200 | 2306023075 | 3535 | 3535 | 3535 | 3535 | 79 |
| 436 | 20240805 | 120100 | 2305743810 | 3545 | 3545 | 3545 | 3545 | 0 |
| 437 | 20240805 | 120000 | 2305743810 | 3545 | 3515 | 3545 | 3515 | 9 |
| 438 | 20240805 | 115900 | 2305712145 | 3505 | 3505 | 3505 | 3505 | 0 |
| 439 | 20240805 | 115800 | 2305712145 | 3505 | 3505 | 3505 | 3505 | 0 |
| 440 | 20240805 | 115700 | 2305712145 | 3505 | 3510 | 3510 | 3505 | 2 |
| 441 | 20240805 | 115600 | 2305705130 | 3505 | 3505 | 3505 | 3505 | 908 |
| 442 | 20240805 | 115500 | 2302522590 | 3515 | 3515 | 3525 | 3500 | 4052 |
| 443 | 20240805 | 115400 | 2288255485 | 3515 | 3515 | 3515 | 3515 | 1 |
| 444 | 20240805 | 115300 | 2288251970 | 3500 | 3525 | 3525 | 3500 | 360 |
| 445 | 20240805 | 115200 | 2286987740 | 3525 | 3525 | 3525 | 3520 | 239 |
| 446 | 20240805 | 115100 | 2286145270 | 3525 | 3525 | 3525 | 3525 | 1128 |
| 447 | 20240805 | 115000 | 2282169070 | 3525 | 3530 | 3530 | 3525 | 133 |
| 448 | 20240805 | 114900 | 2281700215 | 3530 | 3560 | 3560 | 3530 | 2865 |
| 449 | 20240805 | 114800 | 2271548985 | 3560 | 3565 | 3565 | 3560 | 307 |
| 450 | 20240805 | 114700 | 2270456040 | 3560 | 3545 | 3560 | 3545 | 360 |
| 451 | 20240805 | 114600 | 2269176385 | 3540 | 3530 | 3540 | 3530 | 240 |
| 452 | 20240805 | 114500 | 2268326795 | 3530 | 3525 | 3530 | 3525 | 46 |
| 453 | 20240805 | 114400 | 2268164570 | 3525 | 3525 | 3525 | 3525 | 1035 |
| 454 | 20240805 | 114300 | 2264516195 | 3525 | 3515 | 3525 | 3515 | 340 |
| 455 | 20240805 | 114200 | 2263318575 | 3515 | 3500 | 3515 | 3500 | 461 |
| 456 | 20240805 | 114100 | 2261703580 | 3500 | 3525 | 3525 | 3500 | 4925 |
| 457 | 20240805 | 114000 | 2244417435 | 3525 | 3525 | 3525 | 3525 | 71 |
| 458 | 20240805 | 113900 | 2244167160 | 3525 | 3525 | 3525 | 3525 | 1 |
| 459 | 20240805 | 113800 | 2244163635 | 3530 | 3525 | 3530 | 3525 | 299 |
| 460 | 20240805 | 113700 | 2243108635 | 3525 | 3520 | 3525 | 3515 | 19 |
| 461 | 20240805 | 113600 | 2243041710 | 3520 | 3520 | 3520 | 3520 | 1126 |
| 462 | 20240805 | 113500 | 2239078190 | 3520 | 3520 | 3525 | 3520 | 1050 |
| 463 | 20240805 | 113400 | 2235382185 | 3525 | 3535 | 3535 | 3525 | 2212 |
| 464 | 20240805 | 113300 | 2227577610 | 3540 | 3540 | 3540 | 3540 | 84 |
| 465 | 20240805 | 113200 | 2227280250 | 3540 | 3540 | 3540 | 3540 | 0 |
| 466 | 20240805 | 113100 | 2227280250 | 3540 | 3535 | 3540 | 3535 | 117 |
| 467 | 20240805 | 113000 | 2226866075 | 3540 | 3540 | 3545 | 3535 | 186 |
| 468 | 20240805 | 112900 | 2226208330 | 3535 | 3535 | 3535 | 3535 | 1 |
| 469 | 20240805 | 112800 | 2226204795 | 3535 | 3535 | 3535 | 3535 | 1 |
| 470 | 20240805 | 112700 | 2226201260 | 3535 | 3545 | 3545 | 3535 | 150 |
| 471 | 20240805 | 112600 | 2225670990 | 3545 | 3545 | 3545 | 3545 | 357 |
| 472 | 20240805 | 112500 | 2224405425 | 3540 | 3535 | 3540 | 3530 | 287 |
| 473 | 20240805 | 112400 | 2223390375 | 3535 | 3535 | 3535 | 3535 | 422 |
| 474 | 20240805 | 112300 | 2221898605 | 3535 | 3560 | 3560 | 3535 | 1476 |
| 475 | 20240805 | 112200 | 2216677455 | 3560 | 3580 | 3580 | 3560 | 2156 |
| 476 | 20240805 | 112100 | 2208975605 | 3580 | 3585 | 3595 | 3580 | 660 |
| 477 | 20240805 | 112000 | 2206611295 | 3580 | 3585 | 3585 | 3580 | 2206 |
| 478 | 20240805 | 111900 | 2198707200 | 3590 | 3595 | 3595 | 3585 | 219 |
| 479 | 20240805 | 111800 | 2197921320 | 3590 | 3585 | 3590 | 3585 | 37 |
| 480 | 20240805 | 111700 | 2197788495 | 3590 | 3590 | 3595 | 3590 | 6951 |
| 481 | 20240805 | 111600 | 2172834400 | 3590 | 3590 | 3590 | 3590 | 2420 |
| 482 | 20240805 | 111500 | 2164146600 | 3595 | 3595 | 3595 | 3590 | 3223 |
| 483 | 20240805 | 111400 | 2152570695 | 3610 | 3595 | 3610 | 3590 | 1157 |
| 484 | 20240805 | 111300 | 2148411410 | 3610 | 3595 | 3610 | 3590 | 4281 |
| 485 | 20240805 | 111200 | 2133038885 | 3595 | 3610 | 3610 | 3595 | 485 |
| 486 | 20240805 | 111100 | 2131293315 | 3610 | 3610 | 3610 | 3610 | 0 |
| 487 | 20240805 | 111000 | 2131293315 | 3610 | 3605 | 3610 | 3595 | 2052 |
| 488 | 20240805 | 110900 | 2123909800 | 3605 | 3620 | 3625 | 3605 | 1842 |
| 489 | 20240805 | 110800 | 2117244035 | 3620 | 3620 | 3625 | 3620 | 336 |
| 490 | 20240805 | 110700 | 2116026670 | 3620 | 3635 | 3635 | 3620 | 1043 |
| 491 | 20240805 | 110600 | 2112243715 | 3635 | 3635 | 3635 | 3635 | 338 |
| 492 | 20240805 | 110500 | 2111015085 | 3635 | 3635 | 3635 | 3635 | 26 |
| 493 | 20240805 | 110400 | 2110920575 | 3635 | 3645 | 3645 | 3635 | 241 |
| 494 | 20240805 | 110300 | 2110043540 | 3630 | 3640 | 3640 | 3630 | 1740 |
| 495 | 20240805 | 110200 | 2103712665 | 3645 | 3640 | 3645 | 3640 | 1305 |
| 496 | 20240805 | 110100 | 2098957625 | 3640 | 3650 | 3655 | 3625 | 4677 |
| 497 | 20240805 | 110000 | 2081909930 | 3650 | 3610 | 3650 | 3610 | 2621 |
| 498 | 20240805 | 105900 | 2072369670 | 3615 | 3610 | 3615 | 3605 | 4 |
| 499 | 20240805 | 105800 | 2072355235 | 3605 | 3620 | 3625 | 3605 | 862 |
| 500 | 20240805 | 105700 | 2069234240 | 3625 | 3620 | 3625 | 3600 | 583 |
| 501 | 20240805 | 105600 | 2067123515 | 3610 | 3605 | 3620 | 3605 | 570 |
| 502 | 20240805 | 105500 | 2065064350 | 3605 | 3620 | 3620 | 3605 | 287 |
| 503 | 20240805 | 105400 | 2064028340 | 3620 | 3625 | 3630 | 3610 | 2161 |
| 504 | 20240805 | 105300 | 2056201445 | 3625 | 3605 | 3625 | 3605 | 3538 |
| 505 | 20240805 | 105200 | 2043428530 | 3605 | 3595 | 3605 | 3595 | 194 |
| 506 | 20240805 | 105100 | 2042730095 | 3600 | 3600 | 3605 | 3595 | 87 |
| 507 | 20240805 | 105000 | 2042416930 | 3605 | 3600 | 3605 | 3600 | 61 |
| 508 | 20240805 | 104900 | 2042197275 | 3600 | 3605 | 3605 | 3590 | 211 |
| 509 | 20240805 | 104800 | 2041439255 | 3610 | 3615 | 3625 | 3610 | 1115 |
| 510 | 20240805 | 104700 | 2037398065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 511 | 20240805 | 104600 | 2037398065 | 3625 | 3630 | 3630 | 3590 | 341 |
| 512 | 20240805 | 104500 | 2036167585 | 3575 | 3640 | 3660 | 3565 | 1870 |
| 513 | 20240805 | 104400 | 2029387630 | 3545 | 3545 | 3665 | 3530 | 11097 |
| 514 | 20240805 | 104300 | 1989222985 | 3545 | 3545 | 3545 | 3525 | 2691 |
| 515 | 20240805 | 104200 | 1979735615 | 3545 | 3545 | 3545 | 3545 | 0 |
| 516 | 20240805 | 104100 | 1979735615 | 3545 | 3520 | 3545 | 3510 | 1173 |
| 517 | 20240805 | 104000 | 1975609015 | 3520 | 3545 | 3545 | 3515 | 81 |
| 518 | 20240805 | 103900 | 1975323000 | 3550 | 3545 | 3550 | 3545 | 108 |
| 519 | 20240805 | 103800 | 1974939635 | 3550 | 3550 | 3550 | 3550 | 410 |
| 520 | 20240805 | 103700 | 1973484135 | 3540 | 3550 | 3550 | 3540 | 10750 |
| 521 | 20240805 | 103600 | 1935424995 | 3560 | 3560 | 3580 | 3560 | 112 |
| 522 | 20240805 | 103500 | 1935024275 | 3580 | 3485 | 3580 | 3485 | 3291 |
| 523 | 20240805 | 103400 | 1923366280 | 3485 | 3505 | 3510 | 3485 | 1828 |
| 524 | 20240805 | 103300 | 1916989920 | 3505 | 3505 | 3505 | 3490 | 163 |
| 525 | 20240805 | 103200 | 1916418690 | 3485 | 3485 | 3490 | 3485 | 246 |
| 526 | 20240805 | 103100 | 1915561250 | 3485 | 3500 | 3510 | 3485 | 6505 |
| 527 | 20240805 | 103000 | 1892814505 | 3500 | 3505 | 3510 | 3500 | 2794 |
| 528 | 20240805 | 102900 | 1883033690 | 3505 | 3530 | 3530 | 3500 | 6307 |
| 529 | 20240805 | 102800 | 1860842965 | 3540 | 3540 | 3540 | 3530 | 505 |
| 530 | 20240805 | 102700 | 1859057105 | 3540 | 3540 | 3540 | 3535 | 2521 |
| 531 | 20240805 | 102600 | 1850142320 | 3540 | 3535 | 3540 | 3535 | 239 |
| 532 | 20240805 | 102500 | 1849297155 | 3535 | 3545 | 3545 | 3535 | 1223 |
| 533 | 20240805 | 102400 | 1844967530 | 3545 | 3545 | 3545 | 3540 | 1039 |
| 534 | 20240805 | 102300 | 1841288300 | 3550 | 3545 | 3550 | 3545 | 448 |
| 535 | 20240805 | 102200 | 1839698440 | 3545 | 3545 | 3545 | 3545 | 2 |
| 536 | 20240805 | 102100 | 1839691350 | 3550 | 3550 | 3550 | 3550 | 0 |
| 537 | 20240805 | 102000 | 1839691350 | 3550 | 3540 | 3550 | 3540 | 26 |
| 538 | 20240805 | 101900 | 1839599300 | 3540 | 3545 | 3545 | 3535 | 3872 |
| 539 | 20240805 | 101800 | 1825895475 | 3555 | 3560 | 3560 | 3535 | 3683 |
| 540 | 20240805 | 101700 | 1812838905 | 3560 | 3565 | 3565 | 3560 | 1587 |
| 541 | 20240805 | 101600 | 1807189180 | 3565 | 3565 | 3565 | 3565 | 202 |
| 542 | 20240805 | 101500 | 1806469050 | 3565 | 3575 | 3575 | 3565 | 13 |
| 543 | 20240805 | 101400 | 1806422585 | 3565 | 3575 | 3575 | 3565 | 61 |
| 544 | 20240805 | 101300 | 1806205090 | 3575 | 3560 | 3575 | 3560 | 846 |
| 545 | 20240805 | 101200 | 1803193030 | 3560 | 3575 | 3575 | 3560 | 369 |
| 546 | 20240805 | 101100 | 1801877475 | 3575 | 3570 | 3575 | 3560 | 91 |
| 547 | 20240805 | 101000 | 1801552960 | 3565 | 3565 | 3565 | 3565 | 0 |
| 548 | 20240805 | 100900 | 1801552960 | 3565 | 3565 | 3565 | 3565 | 11 |
| 549 | 20240805 | 100800 | 1801513745 | 3560 | 3560 | 3580 | 3560 | 604 |
| 550 | 20240805 | 100700 | 1799363485 | 3565 | 3565 | 3565 | 3565 | 111 |
| 551 | 20240805 | 100600 | 1798967770 | 3580 | 3580 | 3580 | 3580 | 1 |
| 552 | 20240805 | 100500 | 1798964190 | 3560 | 3575 | 3575 | 3560 | 1506 |
| 553 | 20240805 | 100400 | 1793594995 | 3570 | 3580 | 3585 | 3570 | 2488 |
| 554 | 20240805 | 100300 | 1784697695 | 3585 | 3580 | 3585 | 3570 | 958 |
| 555 | 20240805 | 100200 | 1781272730 | 3580 | 3590 | 3590 | 3575 | 1415 |
| 556 | 20240805 | 100100 | 1776207340 | 3580 | 3600 | 3600 | 3575 | 3302 |
| 557 | 20240805 | 100000 | 1764365545 | 3600 | 3620 | 3620 | 3595 | 3493 |
| 558 | 20240805 | 095900 | 1751765890 | 3615 | 3620 | 3620 | 3605 | 2639 |
| 559 | 20240805 | 095800 | 1742235605 | 3625 | 3625 | 3630 | 3620 | 596 |
| 560 | 20240805 | 095700 | 1740075585 | 3625 | 3615 | 3640 | 3610 | 1880 |
| 561 | 20240805 | 095600 | 1733250950 | 3615 | 3615 | 3615 | 3610 | 206 |
| 562 | 20240805 | 095500 | 1732506690 | 3620 | 3625 | 3635 | 3620 | 999 |
| 563 | 20240805 | 095400 | 1728881865 | 3625 | 3630 | 3630 | 3620 | 4126 |
| 564 | 20240805 | 095300 | 1713934710 | 3620 | 3610 | 3630 | 3605 | 2486 |
| 565 | 20240805 | 095200 | 1704928190 | 3620 | 3575 | 3635 | 3575 | 4397 |
| 566 | 20240805 | 095100 | 1689020895 | 3590 | 3565 | 3595 | 3560 | 314 |
| 567 | 20240805 | 095000 | 1687896380 | 3565 | 3580 | 3580 | 3560 | 1520 |
| 568 | 20240805 | 094900 | 1682477250 | 3580 | 3585 | 3585 | 3580 | 177 |
| 569 | 20240805 | 094800 | 1681843055 | 3585 | 3575 | 3585 | 3570 | 208 |
| 570 | 20240805 | 094700 | 1681099235 | 3570 | 3560 | 3570 | 3560 | 268 |
| 571 | 20240805 | 094600 | 1680145060 | 3560 | 3555 | 3575 | 3555 | 248 |
| 572 | 20240805 | 094500 | 1679262885 | 3555 | 3570 | 3570 | 3555 | 957 |
| 573 | 20240805 | 094400 | 1675854055 | 3575 | 3585 | 3585 | 3570 | 848 |
| 574 | 20240805 | 094300 | 1672821200 | 3585 | 3585 | 3600 | 3580 | 1311 |
| 575 | 20240805 | 094200 | 1668125915 | 3590 | 3600 | 3605 | 3590 | 1810 |
| 576 | 20240805 | 094100 | 1661610395 | 3605 | 3615 | 3615 | 3580 | 2651 |
| 577 | 20240805 | 094000 | 1652072595 | 3620 | 3665 | 3665 | 3615 | 10275 |
| 578 | 20240805 | 093900 | 1614688170 | 3665 | 3590 | 3665 | 3590 | 14404 |
| 579 | 20240805 | 093800 | 1562273485 | 3600 | 3555 | 3610 | 3555 | 7388 |
| 580 | 20240805 | 093700 | 1535788465 | 3560 | 3550 | 3560 | 3540 | 1784 |
| 581 | 20240805 | 093600 | 1529439765 | 3555 | 3560 | 3560 | 3535 | 465 |
| 582 | 20240805 | 093500 | 1527784440 | 3550 | 3530 | 3550 | 3525 | 2061 |
| 583 | 20240805 | 093400 | 1520484870 | 3535 | 3535 | 3540 | 3535 | 71 |
| 584 | 20240805 | 093300 | 1520233880 | 3535 | 3540 | 3545 | 3530 | 693 |
| 585 | 20240805 | 093200 | 1517786615 | 3540 | 3550 | 3550 | 3540 | 266 |
| 586 | 20240805 | 093100 | 1516843840 | 3545 | 3545 | 3545 | 3540 | 1243 |
| 587 | 20240805 | 093000 | 1512437410 | 3540 | 3545 | 3570 | 3540 | 1103 |
| 588 | 20240805 | 092900 | 1508521095 | 3545 | 3555 | 3555 | 3545 | 612 |
| 589 | 20240805 | 092800 | 1506349975 | 3570 | 3545 | 3570 | 3545 | 3849 |
| 590 | 20240805 | 092700 | 1492640995 | 3570 | 3560 | 3570 | 3540 | 777 |
| 591 | 20240805 | 092600 | 1489872380 | 3565 | 3545 | 3565 | 3535 | 259 |
| 592 | 20240805 | 092500 | 1488954275 | 3545 | 3580 | 3595 | 3545 | 5393 |
| 593 | 20240805 | 092400 | 1469627685 | 3580 | 3535 | 3585 | 3535 | 4201 |
| 594 | 20240805 | 092300 | 1454661715 | 3535 | 3520 | 3555 | 3520 | 1187 |
| 595 | 20240805 | 092200 | 1450464665 | 3520 | 3515 | 3520 | 3490 | 650 |
| 596 | 20240805 | 092100 | 1448179160 | 3515 | 3475 | 3515 | 3475 | 3139 |
| 597 | 20240805 | 092000 | 1437233990 | 3475 | 3460 | 3475 | 3440 | 4523 |
| 598 | 20240805 | 091900 | 1421608255 | 3460 | 3495 | 3495 | 3460 | 7390 |
| 599 | 20240805 | 091800 | 1395891260 | 3495 | 3520 | 3525 | 3485 | 8211 |
| 600 | 20240805 | 091700 | 1367116975 | 3520 | 3535 | 3535 | 3515 | 837 |
| 601 | 20240805 | 091600 | 1364170225 | 3535 | 3540 | 3540 | 3505 | 12510 |
| 602 | 20240805 | 091500 | 1320162765 | 3545 | 3560 | 3560 | 3545 | 4310 |
| 603 | 20240805 | 091400 | 1304857410 | 3575 | 3560 | 3585 | 3555 | 5798 |
| 604 | 20240805 | 091300 | 1284205365 | 3585 | 3635 | 3635 | 3540 | 32706 |
| 605 | 20240805 | 091200 | 1167109285 | 3635 | 3725 | 3725 | 3600 | 64798 |
| 606 | 20240805 | 091100 | 929754985 | 3715 | 3700 | 3735 | 3650 | 75605 |
| 607 | 20240805 | 091000 | 650119360 | 3700 | 3590 | 3740 | 3570 | 108006 |
| 608 | 20240805 | 090900 | 253757835 | 3570 | 3500 | 3595 | 3490 | 13191 |
| 609 | 20240805 | 090800 | 206910575 | 3490 | 3505 | 3540 | 3490 | 9788 |
| 610 | 20240805 | 090700 | 172517370 | 3500 | 3440 | 3500 | 3440 | 5493 |
| 611 | 20240805 | 090600 | 153434790 | 3440 | 3425 | 3440 | 3425 | 905 |
| 612 | 20240805 | 090500 | 150331510 | 3425 | 3430 | 3430 | 3425 | 562 |
| 613 | 20240805 | 090400 | 148405660 | 3425 | 3430 | 3440 | 3415 | 2666 |
| 614 | 20240805 | 090300 | 139276215 | 3430 | 3405 | 3470 | 3405 | 4832 |
| 615 | 20240805 | 090200 | 122677685 | 3400 | 3420 | 3425 | 3400 | 8541 |
| 616 | 20240805 | 090100 | 93583375 | 3420 | 3425 | 3480 | 3420 | 6872 |
| 617 | 20240805 | 090000 | 69905805 | 3430 | 3430 | 3500 | 3420 | 19957 |