30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 192200 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 3317 |
| 3 | 20240806 | 192100 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 4 | 20240806 | 192000 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 5 | 20240806 | 191900 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 6 | 20240806 | 191800 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 7 | 20240806 | 191700 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 8 | 20240806 | 191600 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 9 | 20240806 | 191500 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 10 | 20240806 | 191400 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 11 | 20240806 | 191300 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 12 | 20240806 | 191200 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 13 | 20240806 | 191100 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 14 | 20240806 | 191000 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 15 | 20240806 | 190900 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 16 | 20240806 | 190800 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 17 | 20240806 | 190700 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 18 | 20240806 | 190600 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 19 | 20240806 | 190500 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 20 | 20240806 | 190400 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 21 | 20240806 | 190300 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 22 | 20240806 | 190200 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 23 | 20240806 | 190100 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 24 | 20240806 | 190000 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 25 | 20240806 | 185900 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 26 | 20240806 | 185800 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 27 | 20240806 | 185700 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 28 | 20240806 | 185600 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 29 | 20240806 | 185500 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 30 | 20240806 | 185400 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 31 | 20240806 | 185300 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 32 | 20240806 | 185200 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 3317 |
| 33 | 20240806 | 185100 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 34 | 20240806 | 185000 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 35 | 20240806 | 184900 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 36 | 20240806 | 184800 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 37 | 20240806 | 184700 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 38 | 20240806 | 184600 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 39 | 20240806 | 184500 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 40 | 20240806 | 184400 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 41 | 20240806 | 184300 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 42 | 20240806 | 184200 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 43 | 20240806 | 184100 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 44 | 20240806 | 184000 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 45 | 20240806 | 183900 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 46 | 20240806 | 183800 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 47 | 20240806 | 183700 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 48 | 20240806 | 183600 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 49 | 20240806 | 183500 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 50 | 20240806 | 183400 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 51 | 20240806 | 183300 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 52 | 20240806 | 183200 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 53 | 20240806 | 183100 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 54 | 20240806 | 183000 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 55 | 20240806 | 182900 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 56 | 20240806 | 182800 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 57 | 20240806 | 182700 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 58 | 20240806 | 182600 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 59 | 20240806 | 182500 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 60 | 20240806 | 182400 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 61 | 20240806 | 182300 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 62 | 20240806 | 182200 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 3317 |
| 63 | 20240806 | 182100 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 64 | 20240806 | 182000 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 65 | 20240806 | 181900 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 66 | 20240806 | 181800 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 67 | 20240806 | 181700 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 68 | 20240806 | 181600 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 69 | 20240806 | 181500 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 70 | 20240806 | 181400 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 71 | 20240806 | 181300 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 72 | 20240806 | 181200 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 73 | 20240806 | 181100 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 74 | 20240806 | 181000 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 75 | 20240806 | 180900 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 76 | 20240806 | 180800 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 77 | 20240806 | 180700 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 78 | 20240806 | 180600 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 79 | 20240806 | 180500 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 80 | 20240806 | 180400 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 81 | 20240806 | 180300 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 82 | 20240806 | 180200 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 83 | 20240806 | 180100 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 84 | 20240806 | 180000 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 85 | 20240806 | 175900 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 86 | 20240806 | 175800 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 87 | 20240806 | 175700 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 88 | 20240806 | 175600 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 89 | 20240806 | 175500 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 90 | 20240806 | 175400 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 91 | 20240806 | 175300 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 92 | 20240806 | 175200 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 3317 |
| 93 | 20240806 | 175100 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 94 | 20240806 | 175000 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 95 | 20240806 | 174900 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 96 | 20240806 | 174800 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 97 | 20240806 | 174700 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 98 | 20240806 | 174600 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 99 | 20240806 | 174500 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 100 | 20240806 | 174400 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 101 | 20240806 | 174300 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 102 | 20240806 | 174200 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 103 | 20240806 | 174100 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 104 | 20240806 | 174000 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 105 | 20240806 | 173900 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 106 | 20240806 | 173800 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 107 | 20240806 | 173700 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 108 | 20240806 | 173600 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 109 | 20240806 | 173500 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 110 | 20240806 | 173400 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 111 | 20240806 | 173300 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 112 | 20240806 | 173200 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 113 | 20240806 | 173100 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 114 | 20240806 | 173000 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 115 | 20240806 | 172900 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 116 | 20240806 | 172800 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 117 | 20240806 | 172700 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 118 | 20240806 | 172600 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 119 | 20240806 | 172500 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 120 | 20240806 | 172400 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 121 | 20240806 | 172300 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 122 | 20240806 | 172200 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 3317 |
| 123 | 20240806 | 172100 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 124 | 20240806 | 172000 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 125 | 20240806 | 171900 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 126 | 20240806 | 171800 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 127 | 20240806 | 171700 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 128 | 20240806 | 171600 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 129 | 20240806 | 171500 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 130 | 20240806 | 171400 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 131 | 20240806 | 171300 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 132 | 20240806 | 171200 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 133 | 20240806 | 171100 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 134 | 20240806 | 171000 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 135 | 20240806 | 170900 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 136 | 20240806 | 170800 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 137 | 20240806 | 170700 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 138 | 20240806 | 170600 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 139 | 20240806 | 170500 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 140 | 20240806 | 170400 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 141 | 20240806 | 170300 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 142 | 20240806 | 170200 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 143 | 20240806 | 170100 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 144 | 20240806 | 170000 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 145 | 20240806 | 165900 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 146 | 20240806 | 165800 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 147 | 20240806 | 165700 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 148 | 20240806 | 165600 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 149 | 20240806 | 165500 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 150 | 20240806 | 165400 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 151 | 20240806 | 165300 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 152 | 20240806 | 165200 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 3317 |
| 153 | 20240806 | 165100 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 154 | 20240806 | 165000 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 155 | 20240806 | 164900 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 156 | 20240806 | 164800 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 157 | 20240806 | 164700 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 158 | 20240806 | 164600 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 159 | 20240806 | 164500 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 160 | 20240806 | 164400 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 161 | 20240806 | 164300 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 162 | 20240806 | 164200 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 163 | 20240806 | 164100 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 164 | 20240806 | 164000 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 165 | 20240806 | 163900 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 166 | 20240806 | 163800 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 167 | 20240806 | 163700 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 168 | 20240806 | 163600 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 169 | 20240806 | 163500 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 170 | 20240806 | 163400 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 171 | 20240806 | 163300 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 172 | 20240806 | 163200 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 173 | 20240806 | 163100 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 174 | 20240806 | 163000 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 175 | 20240806 | 162900 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 176 | 20240806 | 162800 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 177 | 20240806 | 162700 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 178 | 20240806 | 162600 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 179 | 20240806 | 162500 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 180 | 20240806 | 162400 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 181 | 20240806 | 162300 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 182 | 20240806 | 162200 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 3317 |
| 183 | 20240806 | 162100 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 184 | 20240806 | 162000 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 185 | 20240806 | 161900 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 186 | 20240806 | 161800 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 187 | 20240806 | 161700 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 188 | 20240806 | 161600 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 189 | 20240806 | 161500 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 190 | 20240806 | 161400 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 191 | 20240806 | 161300 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 192 | 20240806 | 161200 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 193 | 20240806 | 161100 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 194 | 20240806 | 161000 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 195 | 20240806 | 160900 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 196 | 20240806 | 160800 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 197 | 20240806 | 160700 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 198 | 20240806 | 160600 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 199 | 20240806 | 160500 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 200 | 20240806 | 160400 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 201 | 20240806 | 160300 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 202 | 20240806 | 160200 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 203 | 20240806 | 160100 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 204 | 20240806 | 160000 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 205 | 20240806 | 155900 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 206 | 20240806 | 155800 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 207 | 20240806 | 155700 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 208 | 20240806 | 155600 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 209 | 20240806 | 155500 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 210 | 20240806 | 155400 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 211 | 20240806 | 155300 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 212 | 20240806 | 155200 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 3317 |
| 213 | 20240806 | 155100 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 214 | 20240806 | 155000 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 215 | 20240806 | 154900 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 216 | 20240806 | 154800 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 217 | 20240806 | 154700 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 218 | 20240806 | 154600 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 219 | 20240806 | 154500 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 220 | 20240806 | 154400 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 221 | 20240806 | 154300 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 222 | 20240806 | 154200 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 223 | 20240806 | 154100 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 224 | 20240806 | 154000 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 225 | 20240806 | 153900 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 226 | 20240806 | 153800 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 227 | 20240806 | 153700 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 228 | 20240806 | 153600 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 229 | 20240806 | 153500 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 230 | 20240806 | 153400 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 231 | 20240806 | 153300 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 232 | 20240806 | 153200 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 233 | 20240806 | 153100 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 0 |
| 234 | 20240806 | 153000 | 1524121145 | 3225 | 3225 | 3225 | 3225 | 3317 |
| 235 | 20240806 | 152900 | 1513423820 | 3245 | 3245 | 3245 | 3245 | 0 |
| 236 | 20240806 | 152800 | 1513423820 | 3245 | 3245 | 3245 | 3245 | 0 |
| 237 | 20240806 | 152700 | 1513423820 | 3245 | 3245 | 3245 | 3245 | 0 |
| 238 | 20240806 | 152600 | 1513423820 | 3245 | 3245 | 3245 | 3245 | 0 |
| 239 | 20240806 | 152500 | 1513423820 | 3245 | 3245 | 3245 | 3245 | 0 |
| 240 | 20240806 | 152400 | 1513423820 | 3245 | 3245 | 3245 | 3245 | 0 |
| 241 | 20240806 | 152300 | 1513423820 | 3245 | 3245 | 3245 | 3245 | 0 |
| 242 | 20240806 | 152200 | 1513423820 | 3245 | 3245 | 3245 | 3245 | 0 |
| 243 | 20240806 | 152100 | 1513423820 | 3245 | 3245 | 3245 | 3245 | 0 |
| 244 | 20240806 | 152000 | 1513423820 | 3245 | 3245 | 3245 | 3245 | 0 |
| 245 | 20240806 | 151900 | 1513423820 | 3245 | 3230 | 3245 | 3230 | 2359 |
| 246 | 20240806 | 151800 | 1505800630 | 3230 | 3245 | 3250 | 3230 | 2607 |
| 247 | 20240806 | 151700 | 1497339490 | 3235 | 3235 | 3250 | 3235 | 550 |
| 248 | 20240806 | 151600 | 1495560225 | 3240 | 3245 | 3250 | 3240 | 2271 |
| 249 | 20240806 | 151500 | 1488193515 | 3250 | 3255 | 3255 | 3250 | 802 |
| 250 | 20240806 | 151400 | 1485587010 | 3240 | 3240 | 3240 | 3240 | 79 |
| 251 | 20240806 | 151300 | 1485331050 | 3250 | 3255 | 3255 | 3250 | 3 |
| 252 | 20240806 | 151200 | 1485321290 | 3255 | 3250 | 3255 | 3240 | 302 |
| 253 | 20240806 | 151100 | 1484341590 | 3250 | 3255 | 3255 | 3250 | 11 |
| 254 | 20240806 | 151000 | 1484305835 | 3250 | 3250 | 3255 | 3245 | 106 |
| 255 | 20240806 | 150900 | 1483961335 | 3255 | 3250 | 3255 | 3250 | 1854 |
| 256 | 20240806 | 150800 | 1477934285 | 3250 | 3240 | 3255 | 3240 | 446 |
| 257 | 20240806 | 150700 | 1476489220 | 3260 | 3250 | 3260 | 3235 | 1555 |
| 258 | 20240806 | 150600 | 1471429690 | 3255 | 3245 | 3255 | 3245 | 3408 |
| 259 | 20240806 | 150500 | 1460368045 | 3240 | 3240 | 3245 | 3240 | 670 |
| 260 | 20240806 | 150400 | 1458197170 | 3245 | 3245 | 3250 | 3245 | 783 |
| 261 | 20240806 | 150300 | 1455652520 | 3245 | 3240 | 3245 | 3240 | 58 |
| 262 | 20240806 | 150200 | 1455464345 | 3250 | 3235 | 3250 | 3235 | 305 |
| 263 | 20240806 | 150100 | 1454477255 | 3240 | 3255 | 3255 | 3235 | 506 |
| 264 | 20240806 | 150000 | 1452840300 | 3255 | 3250 | 3255 | 3230 | 1078 |
| 265 | 20240806 | 145900 | 1449342415 | 3250 | 3250 | 3255 | 3250 | 274 |
| 266 | 20240806 | 145800 | 1448451825 | 3250 | 3230 | 3250 | 3230 | 3438 |
| 267 | 20240806 | 145700 | 1437298930 | 3240 | 3235 | 3240 | 3235 | 671 |
| 268 | 20240806 | 145600 | 1435125640 | 3240 | 3240 | 3240 | 3240 | 0 |
| 269 | 20240806 | 145500 | 1435125640 | 3240 | 3240 | 3240 | 3240 | 400 |
| 270 | 20240806 | 145400 | 1433829640 | 3240 | 3240 | 3240 | 3240 | 515 |
| 271 | 20240806 | 145300 | 1432161040 | 3250 | 3240 | 3250 | 3235 | 579 |
| 272 | 20240806 | 145200 | 1430283580 | 3245 | 3245 | 3245 | 3240 | 370 |
| 273 | 20240806 | 145100 | 1429083775 | 3245 | 3240 | 3245 | 3240 | 48 |
| 274 | 20240806 | 145000 | 1428928115 | 3240 | 3245 | 3245 | 3240 | 930 |
| 275 | 20240806 | 144900 | 1425914400 | 3240 | 3255 | 3260 | 3240 | 3354 |
| 276 | 20240806 | 144800 | 1415009965 | 3255 | 3255 | 3255 | 3255 | 50 |
| 277 | 20240806 | 144700 | 1414847215 | 3260 | 3250 | 3260 | 3250 | 344 |
| 278 | 20240806 | 144600 | 1413729195 | 3260 | 3240 | 3260 | 3240 | 4763 |
| 279 | 20240806 | 144500 | 1398206835 | 3240 | 3260 | 3260 | 3240 | 106 |
| 280 | 20240806 | 144400 | 1397863275 | 3240 | 3235 | 3260 | 3235 | 9441 |
| 281 | 20240806 | 144300 | 1367223120 | 3230 | 3230 | 3230 | 3230 | 94 |
| 282 | 20240806 | 144200 | 1366919500 | 3230 | 3225 | 3230 | 3225 | 562 |
| 283 | 20240806 | 144100 | 1365104645 | 3210 | 3230 | 3230 | 3210 | 695 |
| 284 | 20240806 | 144000 | 1362871580 | 3230 | 3220 | 3230 | 3210 | 4054 |
| 285 | 20240806 | 143900 | 1349782675 | 3220 | 3220 | 3220 | 3220 | 52 |
| 286 | 20240806 | 143800 | 1349615235 | 3210 | 3210 | 3210 | 3210 | 300 |
| 287 | 20240806 | 143700 | 1348652235 | 3220 | 3220 | 3220 | 3220 | 3 |
| 288 | 20240806 | 143600 | 1348642575 | 3220 | 3225 | 3225 | 3220 | 26 |
| 289 | 20240806 | 143500 | 1348558830 | 3220 | 3220 | 3220 | 3220 | 99 |
| 290 | 20240806 | 143400 | 1348240050 | 3230 | 3225 | 3235 | 3225 | 519 |
| 291 | 20240806 | 143300 | 1346563725 | 3225 | 3220 | 3225 | 3220 | 1559 |
| 292 | 20240806 | 143200 | 1341540745 | 3220 | 3225 | 3225 | 3205 | 442 |
| 293 | 20240806 | 143100 | 1340121610 | 3225 | 3220 | 3225 | 3220 | 76 |
| 294 | 20240806 | 143000 | 1339876600 | 3220 | 3210 | 3220 | 3210 | 106 |
| 295 | 20240806 | 142900 | 1339535800 | 3225 | 3225 | 3225 | 3225 | 9 |
| 296 | 20240806 | 142800 | 1339506775 | 3225 | 3220 | 3225 | 3220 | 6 |
| 297 | 20240806 | 142700 | 1339487430 | 3225 | 3215 | 3225 | 3215 | 102 |
| 298 | 20240806 | 142600 | 1339158495 | 3225 | 3225 | 3225 | 3225 | 6 |
| 299 | 20240806 | 142500 | 1339139145 | 3225 | 3225 | 3225 | 3225 | 13 |
| 300 | 20240806 | 142400 | 1339097220 | 3225 | 3225 | 3225 | 3220 | 80 |
| 301 | 20240806 | 142300 | 1338839240 | 3225 | 3205 | 3225 | 3205 | 600 |
| 302 | 20240806 | 142200 | 1336911065 | 3200 | 3200 | 3200 | 3200 | 100 |
| 303 | 20240806 | 142100 | 1336591065 | 3200 | 3200 | 3200 | 3200 | 1 |
| 304 | 20240806 | 142000 | 1336587865 | 3200 | 3200 | 3200 | 3200 | 0 |
| 305 | 20240806 | 141900 | 1336587865 | 3200 | 3200 | 3200 | 3200 | 4883 |
| 306 | 20240806 | 141800 | 1320962265 | 3200 | 3200 | 3200 | 3200 | 0 |
| 307 | 20240806 | 141700 | 1320962265 | 3200 | 3200 | 3200 | 3200 | 490 |
| 308 | 20240806 | 141600 | 1319394265 | 3190 | 3195 | 3195 | 3190 | 249 |
| 309 | 20240806 | 141500 | 1318599030 | 3195 | 3185 | 3195 | 3165 | 1707 |
| 310 | 20240806 | 141400 | 1313156880 | 3185 | 3185 | 3185 | 3185 | 6 |
| 311 | 20240806 | 141300 | 1313137770 | 3185 | 3175 | 3185 | 3165 | 503 |
| 312 | 20240806 | 141200 | 1311545725 | 3160 | 3170 | 3170 | 3160 | 5000 |
| 313 | 20240806 | 141100 | 1295708025 | 3175 | 3175 | 3190 | 3170 | 1812 |
| 314 | 20240806 | 141000 | 1289956765 | 3175 | 3180 | 3180 | 3175 | 81 |
| 315 | 20240806 | 140900 | 1289699390 | 3180 | 3195 | 3195 | 3180 | 2 |
| 316 | 20240806 | 140800 | 1289693015 | 3180 | 3195 | 3195 | 3180 | 404 |
| 317 | 20240806 | 140700 | 1288408235 | 3180 | 3195 | 3195 | 3180 | 898 |
| 318 | 20240806 | 140600 | 1285540145 | 3180 | 3200 | 3200 | 3180 | 205 |
| 319 | 20240806 | 140500 | 1284885890 | 3200 | 3200 | 3200 | 3195 | 7 |
| 320 | 20240806 | 140400 | 1284863495 | 3200 | 3200 | 3200 | 3200 | 3 |
| 321 | 20240806 | 140300 | 1284853895 | 3200 | 3195 | 3200 | 3195 | 8 |
| 322 | 20240806 | 140200 | 1284828305 | 3195 | 3190 | 3195 | 3180 | 694 |
| 323 | 20240806 | 140100 | 1282613455 | 3190 | 3185 | 3190 | 3185 | 5 |
| 324 | 20240806 | 140000 | 1282597510 | 3180 | 3180 | 3180 | 3180 | 1 |
| 325 | 20240806 | 135900 | 1282594330 | 3190 | 3190 | 3190 | 3190 | 1 |
| 326 | 20240806 | 135800 | 1282591140 | 3195 | 3190 | 3195 | 3190 | 5 |
| 327 | 20240806 | 135700 | 1282575185 | 3195 | 3195 | 3195 | 3195 | 0 |
| 328 | 20240806 | 135600 | 1282575185 | 3195 | 3195 | 3195 | 3195 | 0 |
| 329 | 20240806 | 135500 | 1282575185 | 3195 | 3205 | 3205 | 3170 | 4154 |
| 330 | 20240806 | 135400 | 1269330340 | 3205 | 3210 | 3215 | 3205 | 299 |
| 331 | 20240806 | 135300 | 1268371455 | 3215 | 3215 | 3215 | 3215 | 1 |
| 332 | 20240806 | 135200 | 1268368240 | 3205 | 3215 | 3215 | 3205 | 122 |
| 333 | 20240806 | 135100 | 1267976020 | 3210 | 3210 | 3210 | 3210 | 288 |
| 334 | 20240806 | 135000 | 1267051540 | 3210 | 3210 | 3210 | 3210 | 1 |
| 335 | 20240806 | 134900 | 1267048330 | 3210 | 3210 | 3210 | 3210 | 2 |
| 336 | 20240806 | 134800 | 1267041910 | 3210 | 3210 | 3210 | 3210 | 0 |
| 337 | 20240806 | 134700 | 1267041910 | 3210 | 3210 | 3210 | 3210 | 2 |
| 338 | 20240806 | 134600 | 1267035490 | 3205 | 3205 | 3205 | 3205 | 227 |
| 339 | 20240806 | 134500 | 1266307955 | 3205 | 3205 | 3205 | 3205 | 0 |
| 340 | 20240806 | 134400 | 1266307955 | 3205 | 3205 | 3205 | 3205 | 0 |
| 341 | 20240806 | 134300 | 1266307955 | 3205 | 3200 | 3205 | 3200 | 1225 |
| 342 | 20240806 | 134200 | 1262386455 | 3195 | 3200 | 3200 | 3195 | 150 |
| 343 | 20240806 | 134100 | 1261906955 | 3200 | 3200 | 3200 | 3200 | 51 |
| 344 | 20240806 | 134000 | 1261743755 | 3195 | 3195 | 3195 | 3195 | 1 |
| 345 | 20240806 | 133900 | 1261740560 | 3200 | 3200 | 3200 | 3200 | 19 |
| 346 | 20240806 | 133800 | 1261679760 | 3205 | 3200 | 3205 | 3190 | 586 |
| 347 | 20240806 | 133700 | 1259805295 | 3205 | 3205 | 3205 | 3205 | 413 |
| 348 | 20240806 | 133600 | 1258481630 | 3210 | 3210 | 3210 | 3210 | 1 |
| 349 | 20240806 | 133500 | 1258478420 | 3205 | 3210 | 3210 | 3205 | 12 |
| 350 | 20240806 | 133400 | 1258439955 | 3205 | 3205 | 3205 | 3205 | 2 |
| 351 | 20240806 | 133300 | 1258433545 | 3215 | 3215 | 3215 | 3215 | 300 |
| 352 | 20240806 | 133200 | 1257469045 | 3215 | 3215 | 3215 | 3215 | 119 |
| 353 | 20240806 | 133100 | 1257086460 | 3215 | 3215 | 3215 | 3215 | 871 |
| 354 | 20240806 | 133000 | 1254286195 | 3215 | 3225 | 3225 | 3215 | 206 |
| 355 | 20240806 | 132900 | 1253623875 | 3230 | 3225 | 3230 | 3225 | 51 |
| 356 | 20240806 | 132800 | 1253459395 | 3225 | 3215 | 3225 | 3215 | 11 |
| 357 | 20240806 | 132700 | 1253424020 | 3215 | 3220 | 3225 | 3215 | 28 |
| 358 | 20240806 | 132600 | 1253333905 | 3220 | 3220 | 3220 | 3220 | 1316 |
| 359 | 20240806 | 132500 | 1249096385 | 3225 | 3225 | 3225 | 3225 | 0 |
| 360 | 20240806 | 132400 | 1249096385 | 3225 | 3220 | 3225 | 3220 | 198 |
| 361 | 20240806 | 132300 | 1248458820 | 3225 | 3230 | 3230 | 3225 | 38 |
| 362 | 20240806 | 132200 | 1248336265 | 3225 | 3230 | 3230 | 3225 | 403 |
| 363 | 20240806 | 132100 | 1247036580 | 3225 | 3235 | 3235 | 3220 | 640 |
| 364 | 20240806 | 132000 | 1244972810 | 3230 | 3230 | 3230 | 3230 | 197 |
| 365 | 20240806 | 131900 | 1244336500 | 3230 | 3230 | 3230 | 3230 | 215 |
| 366 | 20240806 | 131800 | 1243642050 | 3235 | 3230 | 3235 | 3230 | 351 |
| 367 | 20240806 | 131700 | 1242508315 | 3230 | 3230 | 3230 | 3230 | 1 |
| 368 | 20240806 | 131600 | 1242505085 | 3235 | 3235 | 3235 | 3235 | 2 |
| 369 | 20240806 | 131500 | 1242498615 | 3225 | 3225 | 3225 | 3225 | 224 |
| 370 | 20240806 | 131400 | 1241776215 | 3225 | 3225 | 3225 | 3225 | 93 |
| 371 | 20240806 | 131300 | 1241476290 | 3225 | 3225 | 3225 | 3225 | 1050 |
| 372 | 20240806 | 131200 | 1238090040 | 3225 | 3225 | 3225 | 3225 | 0 |
| 373 | 20240806 | 131100 | 1238090040 | 3225 | 3225 | 3225 | 3225 | 385 |
| 374 | 20240806 | 131000 | 1236848415 | 3235 | 3235 | 3240 | 3230 | 411 |
| 375 | 20240806 | 130900 | 1235519880 | 3240 | 3240 | 3240 | 3240 | 308 |
| 376 | 20240806 | 130800 | 1234521960 | 3245 | 3225 | 3245 | 3225 | 20 |
| 377 | 20240806 | 130700 | 1234457260 | 3245 | 3240 | 3245 | 3240 | 101 |
| 378 | 20240806 | 130600 | 1234130015 | 3245 | 3245 | 3245 | 3245 | 4 |
| 379 | 20240806 | 130500 | 1234117035 | 3245 | 3230 | 3245 | 3205 | 2243 |
| 380 | 20240806 | 130400 | 1226919110 | 3245 | 3230 | 3245 | 3225 | 570 |
| 381 | 20240806 | 130300 | 1225080730 | 3230 | 3230 | 3230 | 3230 | 17 |
| 382 | 20240806 | 130200 | 1225025820 | 3245 | 3235 | 3245 | 3235 | 1595 |
| 383 | 20240806 | 130100 | 1219865975 | 3245 | 3255 | 3255 | 3235 | 213 |
| 384 | 20240806 | 130000 | 1219175825 | 3255 | 3255 | 3255 | 3250 | 502 |
| 385 | 20240806 | 125900 | 1217541820 | 3255 | 3240 | 3255 | 3240 | 1547 |
| 386 | 20240806 | 125800 | 1212514060 | 3240 | 3250 | 3255 | 3240 | 957 |
| 387 | 20240806 | 125700 | 1209405790 | 3255 | 3235 | 3255 | 3235 | 2545 |
| 388 | 20240806 | 125600 | 1201145100 | 3245 | 3245 | 3245 | 3245 | 1 |
| 389 | 20240806 | 125500 | 1201141855 | 3240 | 3235 | 3245 | 3235 | 3138 |
| 390 | 20240806 | 125400 | 1190972770 | 3230 | 3230 | 3235 | 3230 | 42 |
| 391 | 20240806 | 125300 | 1190837100 | 3235 | 3230 | 3235 | 3230 | 528 |
| 392 | 20240806 | 125200 | 1189131655 | 3230 | 3220 | 3230 | 3215 | 1001 |
| 393 | 20240806 | 125100 | 1185913150 | 3230 | 3225 | 3230 | 3225 | 1851 |
| 394 | 20240806 | 125000 | 1179943670 | 3210 | 3220 | 3225 | 3210 | 219 |
| 395 | 20240806 | 124900 | 1179240340 | 3220 | 3220 | 3220 | 3220 | 19 |
| 396 | 20240806 | 124800 | 1179179160 | 3225 | 3225 | 3225 | 3225 | 777 |
| 397 | 20240806 | 124700 | 1176673335 | 3230 | 3230 | 3230 | 3230 | 0 |
| 398 | 20240806 | 124600 | 1176673335 | 3230 | 3240 | 3240 | 3230 | 102 |
| 399 | 20240806 | 124500 | 1176343865 | 3230 | 3235 | 3235 | 3230 | 5133 |
| 400 | 20240806 | 124400 | 1159762390 | 3240 | 3230 | 3240 | 3230 | 307 |
| 401 | 20240806 | 124300 | 1158769240 | 3230 | 3230 | 3235 | 3230 | 7 |
| 402 | 20240806 | 124200 | 1158746620 | 3230 | 3235 | 3235 | 3230 | 1596 |
| 403 | 20240806 | 124100 | 1153583775 | 3240 | 3235 | 3240 | 3235 | 3126 |
| 404 | 20240806 | 124000 | 1143471155 | 3245 | 3240 | 3250 | 3235 | 2040 |
| 405 | 20240806 | 123900 | 1136867035 | 3240 | 3255 | 3255 | 3240 | 4081 |
| 406 | 20240806 | 123800 | 1123603535 | 3255 | 3245 | 3255 | 3235 | 6967 |
| 407 | 20240806 | 123700 | 1100968015 | 3245 | 3245 | 3250 | 3235 | 1614 |
| 408 | 20240806 | 123600 | 1095733100 | 3245 | 3230 | 3245 | 3230 | 2925 |
| 409 | 20240806 | 123500 | 1086264185 | 3225 | 3220 | 3230 | 3220 | 2502 |
| 410 | 20240806 | 123400 | 1078193795 | 3215 | 3215 | 3215 | 3215 | 712 |
| 411 | 20240806 | 123300 | 1075904715 | 3215 | 3215 | 3215 | 3215 | 20 |
| 412 | 20240806 | 123200 | 1075840415 | 3205 | 3205 | 3225 | 3205 | 1810 |
| 413 | 20240806 | 123100 | 1070038105 | 3200 | 3225 | 3225 | 3200 | 681 |
| 414 | 20240806 | 123000 | 1067856205 | 3230 | 3205 | 3230 | 3205 | 5631 |
| 415 | 20240806 | 122900 | 1049745770 | 3200 | 3200 | 3200 | 3200 | 70 |
| 416 | 20240806 | 122800 | 1049521770 | 3200 | 3205 | 3205 | 3200 | 13 |
| 417 | 20240806 | 122700 | 1049480120 | 3205 | 3205 | 3205 | 3205 | 0 |
| 418 | 20240806 | 122600 | 1049480120 | 3205 | 3205 | 3205 | 3205 | 0 |
| 419 | 20240806 | 122500 | 1049480120 | 3205 | 3205 | 3205 | 3205 | 0 |
| 420 | 20240806 | 122400 | 1049480120 | 3205 | 3205 | 3205 | 3205 | 15 |
| 421 | 20240806 | 122300 | 1049432045 | 3210 | 3210 | 3210 | 3210 | 2 |
| 422 | 20240806 | 122200 | 1049425625 | 3205 | 3205 | 3205 | 3205 | 248 |
| 423 | 20240806 | 122100 | 1048630785 | 3205 | 3200 | 3205 | 3200 | 15 |
| 424 | 20240806 | 122000 | 1048582780 | 3200 | 3200 | 3200 | 3200 | 7 |
| 425 | 20240806 | 121900 | 1048560380 | 3190 | 3205 | 3205 | 3190 | 4 |
| 426 | 20240806 | 121800 | 1048547575 | 3210 | 3210 | 3210 | 3210 | 2 |
| 427 | 20240806 | 121700 | 1048541155 | 3190 | 3190 | 3210 | 3190 | 2543 |
| 428 | 20240806 | 121600 | 1040408425 | 3190 | 3185 | 3190 | 3185 | 1086 |
| 429 | 20240806 | 121500 | 1036944380 | 3185 | 3185 | 3185 | 3185 | 0 |
| 430 | 20240806 | 121400 | 1036944380 | 3185 | 3180 | 3185 | 3180 | 150 |
| 431 | 20240806 | 121300 | 1036467375 | 3180 | 3180 | 3180 | 3180 | 0 |
| 432 | 20240806 | 121200 | 1036467375 | 3180 | 3180 | 3180 | 3180 | 0 |
| 433 | 20240806 | 121100 | 1036467375 | 3180 | 3180 | 3180 | 3180 | 1 |
| 434 | 20240806 | 121000 | 1036464195 | 3185 | 3180 | 3185 | 3180 | 11 |
| 435 | 20240806 | 120900 | 1036429210 | 3185 | 3185 | 3185 | 3185 | 2 |
| 436 | 20240806 | 120800 | 1036422840 | 3190 | 3190 | 3190 | 3190 | 941 |
| 437 | 20240806 | 120700 | 1033421050 | 3190 | 3190 | 3190 | 3190 | 758 |
| 438 | 20240806 | 120600 | 1031003030 | 3185 | 3185 | 3185 | 3185 | 1000 |
| 439 | 20240806 | 120500 | 1027818030 | 3185 | 3185 | 3185 | 3185 | 164 |
| 440 | 20240806 | 120400 | 1027295690 | 3185 | 3185 | 3185 | 3185 | 0 |
| 441 | 20240806 | 120300 | 1027295690 | 3185 | 3180 | 3185 | 3180 | 5001 |
| 442 | 20240806 | 120200 | 1011392505 | 3180 | 3180 | 3180 | 3180 | 101 |
| 443 | 20240806 | 120100 | 1011071325 | 3180 | 3180 | 3180 | 3180 | 9 |
| 444 | 20240806 | 120000 | 1011042705 | 3180 | 3170 | 3180 | 3170 | 505 |
| 445 | 20240806 | 115900 | 1009441840 | 3185 | 3185 | 3185 | 3185 | 1 |
| 446 | 20240806 | 115800 | 1009438655 | 3170 | 3180 | 3180 | 3170 | 1011 |
| 447 | 20240806 | 115700 | 1006231030 | 3175 | 3180 | 3180 | 3175 | 4 |
| 448 | 20240806 | 115600 | 1006218315 | 3180 | 3180 | 3180 | 3180 | 500 |
| 449 | 20240806 | 115500 | 1004628315 | 3185 | 3185 | 3185 | 3185 | 1 |
| 450 | 20240806 | 115400 | 1004625130 | 3185 | 3185 | 3185 | 3185 | 0 |
| 451 | 20240806 | 115300 | 1004625130 | 3185 | 3185 | 3185 | 3185 | 35 |
| 452 | 20240806 | 115200 | 1004513655 | 3185 | 3185 | 3185 | 3185 | 0 |
| 453 | 20240806 | 115100 | 1004513655 | 3185 | 3185 | 3185 | 3185 | 33 |
| 454 | 20240806 | 115000 | 1004408550 | 3185 | 3185 | 3185 | 3185 | 2 |
| 455 | 20240806 | 114900 | 1004402180 | 3185 | 3180 | 3185 | 3180 | 207 |
| 456 | 20240806 | 114800 | 1003743885 | 3180 | 3170 | 3180 | 3170 | 2 |
| 457 | 20240806 | 114700 | 1003737535 | 3170 | 3175 | 3175 | 3170 | 3 |
| 458 | 20240806 | 114600 | 1003728020 | 3185 | 3185 | 3185 | 3185 | 0 |
| 459 | 20240806 | 114500 | 1003728020 | 3185 | 3185 | 3185 | 3185 | 100 |
| 460 | 20240806 | 114400 | 1003409520 | 3185 | 3170 | 3185 | 3170 | 2 |
| 461 | 20240806 | 114300 | 1003403165 | 3170 | 3180 | 3180 | 3170 | 600 |
| 462 | 20240806 | 114200 | 1001496335 | 3180 | 3180 | 3180 | 3180 | 519 |
| 463 | 20240806 | 114100 | 999845915 | 3180 | 3180 | 3180 | 3180 | 3 |
| 464 | 20240806 | 114000 | 999836375 | 3180 | 3165 | 3180 | 3165 | 39 |
| 465 | 20240806 | 113900 | 999712865 | 3170 | 3170 | 3170 | 3170 | 3 |
| 466 | 20240806 | 113800 | 999703355 | 3170 | 3175 | 3180 | 3170 | 51 |
| 467 | 20240806 | 113700 | 999541670 | 3170 | 3180 | 3180 | 3170 | 2 |
| 468 | 20240806 | 113600 | 999535320 | 3170 | 3175 | 3180 | 3170 | 2150 |
| 469 | 20240806 | 113500 | 992699825 | 3170 | 3175 | 3180 | 3170 | 835 |
| 470 | 20240806 | 113400 | 990052860 | 3165 | 3165 | 3165 | 3165 | 6 |
| 471 | 20240806 | 113300 | 990033870 | 3165 | 3180 | 3180 | 3165 | 112 |
| 472 | 20240806 | 113200 | 989678640 | 3180 | 3175 | 3180 | 3175 | 562 |
| 473 | 20240806 | 113100 | 987893980 | 3175 | 3165 | 3175 | 3160 | 3882 |
| 474 | 20240806 | 113000 | 975586450 | 3165 | 3165 | 3165 | 3165 | 2 |
| 475 | 20240806 | 112900 | 975580120 | 3170 | 3170 | 3170 | 3170 | 0 |
| 476 | 20240806 | 112800 | 975580120 | 3170 | 3150 | 3170 | 3150 | 1985 |
| 477 | 20240806 | 112700 | 969302560 | 3150 | 3150 | 3155 | 3150 | 224 |
| 478 | 20240806 | 112600 | 968595995 | 3150 | 3150 | 3150 | 3150 | 13 |
| 479 | 20240806 | 112500 | 968555045 | 3150 | 3150 | 3150 | 3150 | 1 |
| 480 | 20240806 | 112400 | 968551895 | 3150 | 3150 | 3150 | 3150 | 0 |
| 481 | 20240806 | 112300 | 968551895 | 3150 | 3150 | 3150 | 3150 | 450 |
| 482 | 20240806 | 112200 | 967134395 | 3150 | 3150 | 3150 | 3150 | 0 |
| 483 | 20240806 | 112100 | 967134395 | 3150 | 3155 | 3155 | 3150 | 161 |
| 484 | 20240806 | 112000 | 966627190 | 3155 | 3150 | 3155 | 3150 | 310 |
| 485 | 20240806 | 111900 | 965649630 | 3150 | 3150 | 3150 | 3150 | 800 |
| 486 | 20240806 | 111800 | 963129630 | 3150 | 3150 | 3150 | 3150 | 1 |
| 487 | 20240806 | 111700 | 963126480 | 3150 | 3150 | 3150 | 3150 | 0 |
| 488 | 20240806 | 111600 | 963126480 | 3150 | 3150 | 3150 | 3150 | 0 |
| 489 | 20240806 | 111500 | 963126480 | 3150 | 3150 | 3150 | 3150 | 1 |
| 490 | 20240806 | 111400 | 963123330 | 3135 | 3125 | 3135 | 3125 | 1201 |
| 491 | 20240806 | 111300 | 959360195 | 3145 | 3145 | 3145 | 3145 | 0 |
| 492 | 20240806 | 111200 | 959360195 | 3145 | 3145 | 3145 | 3145 | 0 |
| 493 | 20240806 | 111100 | 959360195 | 3145 | 3145 | 3145 | 3145 | 26 |
| 494 | 20240806 | 111000 | 959278425 | 3145 | 3140 | 3145 | 3140 | 2 |
| 495 | 20240806 | 110900 | 959272140 | 3125 | 3125 | 3125 | 3125 | 20 |
| 496 | 20240806 | 110800 | 959209640 | 3130 | 3135 | 3135 | 3130 | 2056 |
| 497 | 20240806 | 110700 | 952767135 | 3155 | 3155 | 3155 | 3155 | 0 |
| 498 | 20240806 | 110600 | 952767135 | 3155 | 3155 | 3155 | 3155 | 0 |
| 499 | 20240806 | 110500 | 952767135 | 3155 | 3140 | 3155 | 3135 | 1002 |
| 500 | 20240806 | 110400 | 949625750 | 3135 | 3155 | 3155 | 3135 | 290 |
| 501 | 20240806 | 110300 | 948713605 | 3155 | 3155 | 3155 | 3155 | 0 |
| 502 | 20240806 | 110200 | 948713605 | 3155 | 3155 | 3155 | 3155 | 5 |
| 503 | 20240806 | 110100 | 948697830 | 3155 | 3140 | 3155 | 3140 | 8 |
| 504 | 20240806 | 110000 | 948672695 | 3155 | 3140 | 3155 | 3140 | 204 |
| 505 | 20240806 | 105900 | 948032075 | 3160 | 3160 | 3160 | 3160 | 0 |
| 506 | 20240806 | 105800 | 948032075 | 3160 | 3140 | 3160 | 3140 | 451 |
| 507 | 20240806 | 105700 | 946615915 | 3160 | 3160 | 3160 | 3160 | 200 |
| 508 | 20240806 | 105600 | 945983915 | 3160 | 3160 | 3160 | 3135 | 11 |
| 509 | 20240806 | 105500 | 945949380 | 3135 | 3150 | 3150 | 3135 | 1406 |
| 510 | 20240806 | 105400 | 941521230 | 3165 | 3165 | 3165 | 3160 | 1937 |
| 511 | 20240806 | 105300 | 935400180 | 3170 | 3160 | 3170 | 3160 | 601 |
| 512 | 20240806 | 105200 | 933500010 | 3170 | 3165 | 3170 | 3165 | 462 |
| 513 | 20240806 | 105100 | 932035700 | 3165 | 3165 | 3165 | 3165 | 12 |
| 514 | 20240806 | 105000 | 931997720 | 3165 | 3150 | 3165 | 3150 | 1440 |
| 515 | 20240806 | 104900 | 927451320 | 3140 | 3140 | 3140 | 3140 | 0 |
| 516 | 20240806 | 104800 | 927451320 | 3140 | 3140 | 3140 | 3140 | 22 |
| 517 | 20240806 | 104700 | 927382240 | 3135 | 3140 | 3140 | 3130 | 956 |
| 518 | 20240806 | 104600 | 924389775 | 3140 | 3145 | 3145 | 3140 | 2637 |
| 519 | 20240806 | 104500 | 916109330 | 3150 | 3145 | 3155 | 3145 | 1305 |
| 520 | 20240806 | 104400 | 912000065 | 3145 | 3130 | 3145 | 3130 | 1644 |
| 521 | 20240806 | 104300 | 906843000 | 3125 | 3110 | 3125 | 3105 | 2329 |
| 522 | 20240806 | 104200 | 899588450 | 3110 | 3105 | 3115 | 3105 | 277 |
| 523 | 20240806 | 104100 | 898727845 | 3100 | 3110 | 3115 | 3100 | 601 |
| 524 | 20240806 | 104000 | 896863200 | 3120 | 3120 | 3120 | 3120 | 2 |
| 525 | 20240806 | 103900 | 896856960 | 3100 | 3100 | 3120 | 3100 | 721 |
| 526 | 20240806 | 103800 | 894617960 | 3125 | 3095 | 3125 | 3095 | 201 |
| 527 | 20240806 | 103700 | 893995835 | 3095 | 3105 | 3130 | 3095 | 8479 |
| 528 | 20240806 | 103600 | 867556190 | 3105 | 3105 | 3105 | 3085 | 2537 |
| 529 | 20240806 | 103500 | 859690615 | 3115 | 3125 | 3125 | 3115 | 115 |
| 530 | 20240806 | 103400 | 859332340 | 3110 | 3130 | 3130 | 3060 | 18394 |
| 531 | 20240806 | 103300 | 802702195 | 3100 | 3120 | 3130 | 3100 | 3982 |
| 532 | 20240806 | 103200 | 790321470 | 3125 | 3150 | 3150 | 3115 | 15151 |
| 533 | 20240806 | 103100 | 742709480 | 3155 | 3170 | 3190 | 3155 | 18287 |
| 534 | 20240806 | 103000 | 684943440 | 3170 | 3175 | 3180 | 3170 | 1166 |
| 535 | 20240806 | 102900 | 681242895 | 3180 | 3180 | 3180 | 3180 | 226 |
| 536 | 20240806 | 102800 | 680524215 | 3190 | 3180 | 3190 | 3180 | 1231 |
| 537 | 20240806 | 102700 | 676599635 | 3180 | 3185 | 3185 | 3180 | 3 |
| 538 | 20240806 | 102600 | 676590090 | 3180 | 3180 | 3180 | 3180 | 600 |
| 539 | 20240806 | 102500 | 674682090 | 3180 | 3180 | 3180 | 3180 | 3101 |
| 540 | 20240806 | 102400 | 664820910 | 3180 | 3180 | 3180 | 3180 | 154 |
| 541 | 20240806 | 102300 | 664331190 | 3180 | 3180 | 3180 | 3180 | 100 |
| 542 | 20240806 | 102200 | 664013190 | 3195 | 3180 | 3195 | 3180 | 3 |
| 543 | 20240806 | 102100 | 664003635 | 3200 | 3180 | 3200 | 3180 | 789 |
| 544 | 20240806 | 102000 | 661494595 | 3200 | 3190 | 3200 | 3190 | 1004 |
| 545 | 20240806 | 101900 | 658281815 | 3180 | 3185 | 3185 | 3180 | 2430 |
| 546 | 20240806 | 101800 | 650548415 | 3200 | 3195 | 3210 | 3190 | 1325 |
| 547 | 20240806 | 101700 | 646317970 | 3210 | 3190 | 3210 | 3190 | 11 |
| 548 | 20240806 | 101600 | 646282860 | 3195 | 3195 | 3195 | 3195 | 530 |
| 549 | 20240806 | 101500 | 644589510 | 3190 | 3190 | 3190 | 3190 | 0 |
| 550 | 20240806 | 101400 | 644589510 | 3190 | 3195 | 3215 | 3190 | 439 |
| 551 | 20240806 | 101300 | 643185295 | 3195 | 3200 | 3200 | 3195 | 3596 |
| 552 | 20240806 | 101200 | 631695950 | 3220 | 3200 | 3220 | 3195 | 809 |
| 553 | 20240806 | 101100 | 629100720 | 3200 | 3215 | 3220 | 3200 | 2078 |
| 554 | 20240806 | 101000 | 622431895 | 3215 | 3215 | 3215 | 3215 | 369 |
| 555 | 20240806 | 100900 | 621245560 | 3220 | 3220 | 3225 | 3215 | 3916 |
| 556 | 20240806 | 100800 | 608641010 | 3220 | 3225 | 3230 | 3220 | 553 |
| 557 | 20240806 | 100700 | 606859545 | 3225 | 3240 | 3240 | 3225 | 1677 |
| 558 | 20240806 | 100600 | 601437245 | 3240 | 3230 | 3240 | 3230 | 525 |
| 559 | 20240806 | 100500 | 599739095 | 3230 | 3240 | 3240 | 3230 | 101 |
| 560 | 20240806 | 100400 | 599411865 | 3240 | 3240 | 3240 | 3240 | 450 |
| 561 | 20240806 | 100300 | 597953865 | 3245 | 3235 | 3245 | 3220 | 1763 |
| 562 | 20240806 | 100200 | 592247530 | 3240 | 3240 | 3250 | 3240 | 2126 |
| 563 | 20240806 | 100100 | 585354650 | 3255 | 3240 | 3255 | 3240 | 1519 |
| 564 | 20240806 | 100000 | 580417975 | 3255 | 3235 | 3255 | 3235 | 8446 |
| 565 | 20240806 | 095900 | 553035445 | 3235 | 3235 | 3240 | 3235 | 2355 |
| 566 | 20240806 | 095800 | 545417010 | 3230 | 3235 | 3240 | 3230 | 2940 |
| 567 | 20240806 | 095700 | 535915910 | 3240 | 3235 | 3240 | 3235 | 866 |
| 568 | 20240806 | 095600 | 533114395 | 3230 | 3220 | 3230 | 3220 | 2847 |
| 569 | 20240806 | 095500 | 523925785 | 3220 | 3220 | 3220 | 3220 | 316 |
| 570 | 20240806 | 095400 | 522908265 | 3220 | 3210 | 3220 | 3210 | 576 |
| 571 | 20240806 | 095300 | 521059045 | 3215 | 3215 | 3215 | 3215 | 102 |
| 572 | 20240806 | 095200 | 520731115 | 3215 | 3225 | 3225 | 3215 | 21 |
| 573 | 20240806 | 095100 | 520663500 | 3210 | 3220 | 3220 | 3210 | 578 |
| 574 | 20240806 | 095000 | 518805970 | 3210 | 3220 | 3225 | 3210 | 214 |
| 575 | 20240806 | 094900 | 518116405 | 3230 | 3205 | 3230 | 3205 | 238 |
| 576 | 20240806 | 094800 | 517353390 | 3205 | 3220 | 3230 | 3205 | 652 |
| 577 | 20240806 | 094700 | 515254875 | 3200 | 3220 | 3220 | 3195 | 157 |
| 578 | 20240806 | 094600 | 514750230 | 3220 | 3220 | 3220 | 3200 | 1452 |
| 579 | 20240806 | 094500 | 510098790 | 3220 | 3210 | 3220 | 3200 | 5049 |
| 580 | 20240806 | 094400 | 493899920 | 3205 | 3190 | 3205 | 3190 | 5368 |
| 581 | 20240806 | 094300 | 476719985 | 3190 | 3185 | 3190 | 3185 | 632 |
| 582 | 20240806 | 094200 | 474704905 | 3190 | 3175 | 3190 | 3175 | 537 |
| 583 | 20240806 | 094100 | 472992815 | 3175 | 3175 | 3190 | 3175 | 1543 |
| 584 | 20240806 | 094000 | 468093135 | 3190 | 3190 | 3190 | 3190 | 504 |
| 585 | 20240806 | 093900 | 466485375 | 3190 | 3185 | 3195 | 3185 | 2058 |
| 586 | 20240806 | 093800 | 459916795 | 3185 | 3185 | 3185 | 3170 | 2931 |
| 587 | 20240806 | 093700 | 450613255 | 3180 | 3200 | 3200 | 3180 | 2882 |
| 588 | 20240806 | 093600 | 441419810 | 3200 | 3205 | 3205 | 3200 | 2000 |
| 589 | 20240806 | 093500 | 435010145 | 3215 | 3220 | 3220 | 3205 | 24 |
| 590 | 20240806 | 093400 | 434933065 | 3205 | 3205 | 3220 | 3205 | 4586 |
| 591 | 20240806 | 093300 | 420212190 | 3205 | 3210 | 3210 | 3205 | 34 |
| 592 | 20240806 | 093200 | 420103205 | 3200 | 3220 | 3225 | 3200 | 383 |
| 593 | 20240806 | 093100 | 418874645 | 3220 | 3200 | 3220 | 3200 | 2645 |
| 594 | 20240806 | 093000 | 410384635 | 3195 | 3190 | 3200 | 3185 | 1111 |
| 595 | 20240806 | 092900 | 406841885 | 3190 | 3190 | 3190 | 3185 | 266 |
| 596 | 20240806 | 092800 | 405993380 | 3190 | 3190 | 3195 | 3190 | 561 |
| 597 | 20240806 | 092700 | 404203785 | 3195 | 3205 | 3205 | 3195 | 3278 |
| 598 | 20240806 | 092600 | 393711160 | 3210 | 3200 | 3210 | 3195 | 3777 |
| 599 | 20240806 | 092500 | 381599855 | 3200 | 3205 | 3205 | 3195 | 538 |
| 600 | 20240806 | 092400 | 379879455 | 3195 | 3210 | 3210 | 3195 | 2383 |
| 601 | 20240806 | 092300 | 372255515 | 3205 | 3195 | 3205 | 3190 | 3547 |
| 602 | 20240806 | 092200 | 360918955 | 3195 | 3185 | 3200 | 3185 | 1855 |
| 603 | 20240806 | 092100 | 354998560 | 3185 | 3175 | 3200 | 3175 | 4185 |
| 604 | 20240806 | 092000 | 341651535 | 3170 | 3165 | 3180 | 3160 | 2252 |
| 605 | 20240806 | 091900 | 334527885 | 3160 | 3160 | 3160 | 3160 | 32 |
| 606 | 20240806 | 091800 | 334426765 | 3180 | 3180 | 3180 | 3180 | 8 |
| 607 | 20240806 | 091700 | 334401325 | 3155 | 3165 | 3180 | 3150 | 5534 |
| 608 | 20240806 | 091600 | 316867170 | 3160 | 3150 | 3160 | 3145 | 3602 |
| 609 | 20240806 | 091500 | 305517625 | 3155 | 3165 | 3165 | 3140 | 5049 |
| 610 | 20240806 | 091400 | 289656405 | 3165 | 3140 | 3165 | 3140 | 2596 |
| 611 | 20240806 | 091300 | 281474365 | 3140 | 3155 | 3155 | 3115 | 2720 |
| 612 | 20240806 | 091200 | 272962225 | 3165 | 3115 | 3165 | 3110 | 6440 |
| 613 | 20240806 | 091100 | 252708565 | 3080 | 3070 | 3155 | 3070 | 9994 |
| 614 | 20240806 | 091000 | 221847145 | 3070 | 3075 | 3075 | 3065 | 2675 |
| 615 | 20240806 | 090900 | 213634965 | 3070 | 3070 | 3080 | 3060 | 1560 |
| 616 | 20240806 | 090800 | 208855570 | 3065 | 3125 | 3130 | 3065 | 8083 |
| 617 | 20240806 | 090700 | 183882610 | 3125 | 3135 | 3140 | 3125 | 2137 |
| 618 | 20240806 | 090600 | 177188605 | 3145 | 3165 | 3170 | 3140 | 7614 |
| 619 | 20240806 | 090500 | 153106310 | 3175 | 3180 | 3190 | 3160 | 7257 |
| 620 | 20240806 | 090400 | 130113280 | 3180 | 3175 | 3180 | 3160 | 1392 |
| 621 | 20240806 | 090300 | 125694230 | 3180 | 3175 | 3185 | 3155 | 7851 |
| 622 | 20240806 | 090200 | 100733535 | 3170 | 3125 | 3190 | 3125 | 8005 |
| 623 | 20240806 | 090100 | 75482765 | 3070 | 3110 | 3150 | 3055 | 10014 |
| 624 | 20240806 | 090000 | 44477760 | 3110 | 3050 | 3110 | 3045 | 11494 |