33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 202100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 13101 |
| 3 | 20240805 | 202000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20240805 | 201900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20240805 | 201800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20240805 | 201700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20240805 | 201600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20240805 | 201500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20240805 | 201400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20240805 | 201300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20240805 | 201200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20240805 | 201100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20240805 | 201000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20240805 | 200900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20240805 | 200800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20240805 | 200700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20240805 | 200600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20240805 | 200500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20240805 | 200400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20240805 | 200300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20240805 | 200200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20240805 | 200100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20240805 | 200000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20240805 | 195900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20240805 | 195800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20240805 | 195700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20240805 | 195600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20240805 | 195500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20240805 | 195400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20240805 | 195300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20240805 | 195200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20240805 | 195100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 13101 |
| 33 | 20240805 | 195000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20240805 | 194900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20240805 | 194800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20240805 | 194700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20240805 | 194600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20240805 | 194500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20240805 | 194400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20240805 | 194300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20240805 | 194200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20240805 | 194100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20240805 | 194000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20240805 | 193900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20240805 | 193800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20240805 | 193700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20240805 | 193600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20240805 | 193500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20240805 | 193400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20240805 | 193300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20240805 | 193200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20240805 | 193100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20240805 | 193000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20240805 | 192900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20240805 | 192800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20240805 | 192700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20240805 | 192600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20240805 | 192500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20240805 | 192400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20240805 | 192300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20240805 | 192200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20240805 | 192100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 13101 |
| 63 | 20240805 | 192000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20240805 | 191900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20240805 | 191800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20240805 | 191700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20240805 | 191600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20240805 | 191500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20240805 | 191400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20240805 | 191300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20240805 | 191200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20240805 | 191100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20240805 | 191000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20240805 | 190900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20240805 | 190800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20240805 | 190700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20240805 | 190600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20240805 | 190500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20240805 | 190400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20240805 | 190300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20240805 | 190200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20240805 | 190100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20240805 | 190000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20240805 | 185900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20240805 | 185800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20240805 | 185700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20240805 | 185600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20240805 | 185500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20240805 | 185400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20240805 | 185300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20240805 | 185200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20240805 | 185100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 13101 |
| 93 | 20240805 | 185000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20240805 | 184900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20240805 | 184800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20240805 | 184700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20240805 | 184600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20240805 | 184500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20240805 | 184400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20240805 | 184300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20240805 | 184200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20240805 | 184100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20240805 | 184000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20240805 | 183900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20240805 | 183800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20240805 | 183700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20240805 | 183600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20240805 | 183500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20240805 | 183400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20240805 | 183300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20240805 | 183200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20240805 | 183100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20240805 | 183000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20240805 | 182900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20240805 | 182800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20240805 | 182700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20240805 | 182600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20240805 | 182500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20240805 | 182400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20240805 | 182300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20240805 | 182200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20240805 | 182100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 13101 |
| 123 | 20240805 | 182000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20240805 | 181900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20240805 | 181800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20240805 | 181700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20240805 | 181600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20240805 | 181500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20240805 | 181400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20240805 | 181300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20240805 | 181200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20240805 | 181100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20240805 | 181000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20240805 | 180900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20240805 | 180800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20240805 | 180700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20240805 | 180600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20240805 | 180500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20240805 | 180400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20240805 | 180300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20240805 | 180200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20240805 | 180100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20240805 | 180000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20240805 | 175900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20240805 | 175800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20240805 | 175700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20240805 | 175600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20240805 | 175500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20240805 | 175400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20240805 | 175300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20240805 | 175200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20240805 | 175100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 13101 |
| 153 | 20240805 | 175000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20240805 | 174900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20240805 | 174800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20240805 | 174700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20240805 | 174600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20240805 | 174500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20240805 | 174400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20240805 | 174300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20240805 | 174200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20240805 | 174100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20240805 | 174000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20240805 | 173900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20240805 | 173800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20240805 | 173700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20240805 | 173600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20240805 | 173500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20240805 | 173400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20240805 | 173300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20240805 | 173200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20240805 | 173100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20240805 | 173000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20240805 | 172900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20240805 | 172800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20240805 | 172700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20240805 | 172600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20240805 | 172500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20240805 | 172400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20240805 | 172300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20240805 | 172200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20240805 | 172100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 13101 |
| 183 | 20240805 | 172000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20240805 | 171900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20240805 | 171800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20240805 | 171700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20240805 | 171600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20240805 | 171500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20240805 | 171400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20240805 | 171300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20240805 | 171200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20240805 | 171100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20240805 | 171000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20240805 | 170900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20240805 | 170800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20240805 | 170700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20240805 | 170600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20240805 | 170500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20240805 | 170400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20240805 | 170300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20240805 | 170200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20240805 | 170100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20240805 | 170000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20240805 | 165900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20240805 | 165800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20240805 | 165700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20240805 | 165600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20240805 | 165500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20240805 | 165400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20240805 | 165300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20240805 | 165200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20240805 | 165100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 13101 |
| 213 | 20240805 | 165000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 214 | 20240805 | 164900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 215 | 20240805 | 164800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 216 | 20240805 | 164700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 217 | 20240805 | 164600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 218 | 20240805 | 164500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 219 | 20240805 | 164400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 220 | 20240805 | 164300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 221 | 20240805 | 164200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 222 | 20240805 | 164100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 223 | 20240805 | 164000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 224 | 20240805 | 163900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 225 | 20240805 | 163800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 226 | 20240805 | 163700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 227 | 20240805 | 163600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 228 | 20240805 | 163500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 229 | 20240805 | 163400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 230 | 20240805 | 163300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 231 | 20240805 | 163200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 232 | 20240805 | 163100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 233 | 20240805 | 163000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 234 | 20240805 | 162900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 235 | 20240805 | 162800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 236 | 20240805 | 162700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 237 | 20240805 | 162600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 238 | 20240805 | 162500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 239 | 20240805 | 162400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 240 | 20240805 | 162300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 241 | 20240805 | 162200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 242 | 20240805 | 162100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 13101 |
| 243 | 20240805 | 162000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 244 | 20240805 | 161900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 245 | 20240805 | 161800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 246 | 20240805 | 161700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 247 | 20240805 | 161600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 248 | 20240805 | 161500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 249 | 20240805 | 161400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 250 | 20240805 | 161300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 251 | 20240805 | 161200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 252 | 20240805 | 161100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 253 | 20240805 | 161000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 254 | 20240805 | 160900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 255 | 20240805 | 160800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 256 | 20240805 | 160700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 257 | 20240805 | 160600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 258 | 20240805 | 160500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 259 | 20240805 | 160400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 260 | 20240805 | 160300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 261 | 20240805 | 160200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 262 | 20240805 | 160100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 263 | 20240805 | 160000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 264 | 20240805 | 155900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 265 | 20240805 | 155800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 266 | 20240805 | 155700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 267 | 20240805 | 155600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 268 | 20240805 | 155500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 269 | 20240805 | 155400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 270 | 20240805 | 155300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 271 | 20240805 | 155200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 272 | 20240805 | 155100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 13101 |
| 273 | 20240805 | 155000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 274 | 20240805 | 154900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 275 | 20240805 | 154800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 276 | 20240805 | 154700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 277 | 20240805 | 154600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 278 | 20240805 | 154500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 279 | 20240805 | 154400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 280 | 20240805 | 154300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 281 | 20240805 | 154200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 282 | 20240805 | 154100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 283 | 20240805 | 154000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 284 | 20240805 | 153900 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 285 | 20240805 | 153800 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 286 | 20240805 | 153700 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 287 | 20240805 | 153600 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 288 | 20240805 | 153500 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 289 | 20240805 | 153400 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 290 | 20240805 | 153300 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 291 | 20240805 | 153200 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 292 | 20240805 | 153100 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 293 | 20240805 | 153000 | 1586484195 | 3510 | 3510 | 3510 | 3510 | 13101 |
| 294 | 20240805 | 152900 | 1540499685 | 3580 | 3580 | 3580 | 3580 | 0 |
| 295 | 20240805 | 152800 | 1540499685 | 3580 | 3580 | 3580 | 3580 | 0 |
| 296 | 20240805 | 152700 | 1540499685 | 3580 | 3580 | 3580 | 3580 | 0 |
| 297 | 20240805 | 152600 | 1540499685 | 3580 | 3580 | 3580 | 3580 | 0 |
| 298 | 20240805 | 152500 | 1540499685 | 3580 | 3580 | 3580 | 3580 | 0 |
| 299 | 20240805 | 152400 | 1540499685 | 3580 | 3580 | 3580 | 3580 | 0 |
| 300 | 20240805 | 152300 | 1540499685 | 3580 | 3580 | 3580 | 3580 | 0 |
| 301 | 20240805 | 152200 | 1540499685 | 3580 | 3580 | 3580 | 3580 | 0 |
| 302 | 20240805 | 152100 | 1540499685 | 3580 | 3580 | 3580 | 3580 | 0 |
| 303 | 20240805 | 152000 | 1540499685 | 3580 | 3580 | 3580 | 3580 | 0 |
| 304 | 20240805 | 151900 | 1540499685 | 3580 | 3550 | 3595 | 3500 | 1522 |
| 305 | 20240805 | 151800 | 1535108335 | 3550 | 3550 | 3575 | 3550 | 5514 |
| 306 | 20240805 | 151700 | 1515514805 | 3560 | 3555 | 3560 | 3475 | 2230 |
| 307 | 20240805 | 151600 | 1507684060 | 3560 | 3525 | 3560 | 3515 | 847 |
| 308 | 20240805 | 151500 | 1504690950 | 3525 | 3515 | 3525 | 3515 | 193 |
| 309 | 20240805 | 151400 | 1504011825 | 3515 | 3500 | 3515 | 3500 | 350 |
| 310 | 20240805 | 151300 | 1502785495 | 3495 | 3490 | 3495 | 3470 | 411 |
| 311 | 20240805 | 151200 | 1501350125 | 3500 | 3480 | 3505 | 3470 | 1840 |
| 312 | 20240805 | 151100 | 1494950415 | 3510 | 3505 | 3510 | 3480 | 2413 |
| 313 | 20240805 | 151000 | 1486480925 | 3510 | 3505 | 3510 | 3480 | 1282 |
| 314 | 20240805 | 150900 | 1481986675 | 3505 | 3510 | 3510 | 3505 | 502 |
| 315 | 20240805 | 150800 | 1480224665 | 3505 | 3505 | 3505 | 3460 | 15085 |
| 316 | 20240805 | 150700 | 1427904820 | 3505 | 3460 | 3505 | 3460 | 214 |
| 317 | 20240805 | 150600 | 1427160690 | 3460 | 3510 | 3515 | 3455 | 1930 |
| 318 | 20240805 | 150500 | 1420430390 | 3465 | 3475 | 3515 | 3465 | 2316 |
| 319 | 20240805 | 150400 | 1412390210 | 3520 | 3520 | 3525 | 3520 | 553 |
| 320 | 20240805 | 150300 | 1410443645 | 3520 | 3515 | 3520 | 3515 | 141 |
| 321 | 20240805 | 150200 | 1409948025 | 3515 | 3515 | 3515 | 3510 | 75 |
| 322 | 20240805 | 150100 | 1409684425 | 3520 | 3490 | 3520 | 3440 | 3357 |
| 323 | 20240805 | 150000 | 1397944600 | 3490 | 3480 | 3495 | 3435 | 230 |
| 324 | 20240805 | 145900 | 1397143410 | 3480 | 3480 | 3480 | 3420 | 1449 |
| 325 | 20240805 | 145800 | 1392101075 | 3480 | 3415 | 3480 | 3410 | 4102 |
| 326 | 20240805 | 145700 | 1378034440 | 3400 | 3415 | 3445 | 3400 | 3745 |
| 327 | 20240805 | 145600 | 1365254425 | 3425 | 3425 | 3425 | 3415 | 480 |
| 328 | 20240805 | 145500 | 1363614595 | 3425 | 3435 | 3435 | 3425 | 7558 |
| 329 | 20240805 | 145400 | 1337690580 | 3460 | 3435 | 3460 | 3430 | 4857 |
| 330 | 20240805 | 145300 | 1321008825 | 3435 | 3440 | 3440 | 3435 | 1054 |
| 331 | 20240805 | 145200 | 1317387090 | 3470 | 3470 | 3470 | 3455 | 1193 |
| 332 | 20240805 | 145100 | 1313249515 | 3435 | 3435 | 3435 | 3430 | 2419 |
| 333 | 20240805 | 145000 | 1304942750 | 3475 | 3445 | 3475 | 3430 | 2056 |
| 334 | 20240805 | 144900 | 1297865720 | 3435 | 3445 | 3465 | 3435 | 1119 |
| 335 | 20240805 | 144800 | 1294007335 | 3440 | 3475 | 3475 | 3435 | 951 |
| 336 | 20240805 | 144700 | 1290715870 | 3435 | 3480 | 3480 | 3430 | 2544 |
| 337 | 20240805 | 144600 | 1281929015 | 3460 | 3475 | 3480 | 3460 | 301 |
| 338 | 20240805 | 144500 | 1280883165 | 3475 | 3470 | 3475 | 3435 | 1340 |
| 339 | 20240805 | 144400 | 1276264605 | 3470 | 3450 | 3470 | 3445 | 96 |
| 340 | 20240805 | 144300 | 1275932730 | 3475 | 3475 | 3475 | 3470 | 1432 |
| 341 | 20240805 | 144200 | 1270961480 | 3470 | 3470 | 3470 | 3435 | 3562 |
| 342 | 20240805 | 144100 | 1258630675 | 3465 | 3475 | 3475 | 3465 | 282 |
| 343 | 20240805 | 144000 | 1257652265 | 3470 | 3460 | 3470 | 3450 | 1526 |
| 344 | 20240805 | 143900 | 1252375235 | 3450 | 3455 | 3455 | 3450 | 2150 |
| 345 | 20240805 | 143800 | 1244951485 | 3460 | 3470 | 3470 | 3460 | 2584 |
| 346 | 20240805 | 143700 | 1236005340 | 3465 | 3465 | 3465 | 3465 | 2447 |
| 347 | 20240805 | 143600 | 1227526485 | 3460 | 3470 | 3470 | 3460 | 4205 |
| 348 | 20240805 | 143500 | 1212962235 | 3470 | 3480 | 3480 | 3470 | 2754 |
| 349 | 20240805 | 143400 | 1203402920 | 3470 | 3480 | 3490 | 3470 | 3345 |
| 350 | 20240805 | 143300 | 1191762780 | 3485 | 3500 | 3500 | 3480 | 8028 |
| 351 | 20240805 | 143200 | 1163712540 | 3510 | 3520 | 3520 | 3500 | 3787 |
| 352 | 20240805 | 143100 | 1150412155 | 3520 | 3525 | 3535 | 3520 | 2647 |
| 353 | 20240805 | 143000 | 1141088565 | 3525 | 3525 | 3535 | 3520 | 2116 |
| 354 | 20240805 | 142900 | 1133631780 | 3540 | 3525 | 3540 | 3515 | 2887 |
| 355 | 20240805 | 142800 | 1123461470 | 3530 | 3535 | 3535 | 3525 | 5259 |
| 356 | 20240805 | 142700 | 1104894810 | 3540 | 3535 | 3560 | 3530 | 466 |
| 357 | 20240805 | 142600 | 1103246605 | 3560 | 3515 | 3560 | 3515 | 2895 |
| 358 | 20240805 | 142500 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 359 | 20240805 | 142400 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 360 | 20240805 | 142300 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 361 | 20240805 | 142200 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 362 | 20240805 | 142100 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 363 | 20240805 | 142000 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 364 | 20240805 | 141900 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 365 | 20240805 | 141800 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 366 | 20240805 | 141700 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 367 | 20240805 | 141600 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 368 | 20240805 | 141500 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 369 | 20240805 | 141400 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 370 | 20240805 | 141300 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 371 | 20240805 | 141200 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 372 | 20240805 | 141100 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 373 | 20240805 | 141000 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 374 | 20240805 | 140900 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 375 | 20240805 | 140800 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 376 | 20240805 | 140700 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 377 | 20240805 | 140600 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 378 | 20240805 | 140500 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 379 | 20240805 | 140400 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 380 | 20240805 | 140300 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 381 | 20240805 | 140200 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 382 | 20240805 | 140100 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 383 | 20240805 | 140000 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 384 | 20240805 | 135900 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 385 | 20240805 | 135800 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 386 | 20240805 | 135700 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 387 | 20240805 | 135600 | 1093054990 | 3640 | 3640 | 3640 | 3640 | 0 |
| 388 | 20240805 | 135500 | 1093054990 | 3640 | 3635 | 3640 | 3600 | 2375 |
| 389 | 20240805 | 135400 | 1084439805 | 3635 | 3600 | 3655 | 3600 | 3210 |
| 390 | 20240805 | 135300 | 1072765255 | 3630 | 3620 | 3635 | 3620 | 8044 |
| 391 | 20240805 | 135200 | 1043574280 | 3640 | 3605 | 3640 | 3600 | 1384 |
| 392 | 20240805 | 135100 | 1038591635 | 3600 | 3660 | 3660 | 3600 | 1373 |
| 393 | 20240805 | 135000 | 1033636640 | 3665 | 3645 | 3665 | 3600 | 1591 |
| 394 | 20240805 | 134900 | 1027886290 | 3590 | 3580 | 3590 | 3580 | 1957 |
| 395 | 20240805 | 134800 | 1020866190 | 3430 | 3430 | 3430 | 3430 | 0 |
| 396 | 20240805 | 134700 | 1020866190 | 3430 | 3645 | 3685 | 3430 | 4306 |
| 397 | 20240805 | 134600 | 1005270655 | 3650 | 3650 | 3650 | 3650 | 0 |
| 398 | 20240805 | 134500 | 1005270655 | 3650 | 3690 | 3690 | 3650 | 3247 |
| 399 | 20240805 | 134400 | 993398860 | 3725 | 3730 | 3730 | 3650 | 2425 |
| 400 | 20240805 | 134300 | 984463545 | 3760 | 3760 | 3760 | 3760 | 11 |
| 401 | 20240805 | 134200 | 984422185 | 3735 | 3745 | 3760 | 3730 | 1855 |
| 402 | 20240805 | 134100 | 977488695 | 3745 | 3750 | 3750 | 3745 | 432 |
| 403 | 20240805 | 134000 | 975870195 | 3765 | 3765 | 3765 | 3765 | 732 |
| 404 | 20240805 | 133900 | 973114215 | 3765 | 3755 | 3765 | 3755 | 71 |
| 405 | 20240805 | 133800 | 972847600 | 3755 | 3755 | 3755 | 3755 | 521 |
| 406 | 20240805 | 133700 | 970891245 | 3740 | 3760 | 3760 | 3740 | 344 |
| 407 | 20240805 | 133600 | 969597825 | 3740 | 3745 | 3760 | 3740 | 1570 |
| 408 | 20240805 | 133500 | 963719765 | 3750 | 3765 | 3765 | 3750 | 2022 |
| 409 | 20240805 | 133400 | 956127820 | 3765 | 3780 | 3785 | 3765 | 1167 |
| 410 | 20240805 | 133300 | 951716450 | 3780 | 3755 | 3780 | 3755 | 1053 |
| 411 | 20240805 | 133200 | 947740620 | 3750 | 3750 | 3750 | 3750 | 0 |
| 412 | 20240805 | 133100 | 947740620 | 3750 | 3765 | 3770 | 3750 | 1441 |
| 413 | 20240805 | 133000 | 942331480 | 3770 | 3770 | 3770 | 3770 | 595 |
| 414 | 20240805 | 132900 | 940088330 | 3775 | 3785 | 3785 | 3770 | 384 |
| 415 | 20240805 | 132800 | 938639785 | 3785 | 3775 | 3785 | 3775 | 2159 |
| 416 | 20240805 | 132700 | 930483215 | 3780 | 3780 | 3780 | 3780 | 3533 |
| 417 | 20240805 | 132600 | 917128475 | 3780 | 3780 | 3780 | 3780 | 12428 |
| 418 | 20240805 | 132500 | 870150635 | 3780 | 3785 | 3785 | 3780 | 4331 |
| 419 | 20240805 | 132400 | 853778845 | 3790 | 3790 | 3790 | 3790 | 18 |
| 420 | 20240805 | 132300 | 853710625 | 3785 | 3785 | 3785 | 3785 | 160 |
| 421 | 20240805 | 132200 | 853105025 | 3785 | 3795 | 3795 | 3785 | 302 |
| 422 | 20240805 | 132100 | 851961780 | 3800 | 3800 | 3800 | 3800 | 100 |
| 423 | 20240805 | 132000 | 851581780 | 3800 | 3815 | 3815 | 3800 | 1891 |
| 424 | 20240805 | 131900 | 844385765 | 3815 | 3815 | 3815 | 3815 | 419 |
| 425 | 20240805 | 131800 | 842787280 | 3830 | 3805 | 3830 | 3805 | 830 |
| 426 | 20240805 | 131700 | 839617470 | 3800 | 3800 | 3800 | 3800 | 0 |
| 427 | 20240805 | 131600 | 839617470 | 3800 | 3800 | 3800 | 3800 | 197 |
| 428 | 20240805 | 131500 | 838868870 | 3825 | 3820 | 3825 | 3820 | 1790 |
| 429 | 20240805 | 131400 | 832028570 | 3815 | 3815 | 3815 | 3815 | 800 |
| 430 | 20240805 | 131300 | 828976570 | 3795 | 3795 | 3795 | 3795 | 30 |
| 431 | 20240805 | 131200 | 828862720 | 3795 | 3795 | 3795 | 3795 | 3 |
| 432 | 20240805 | 131100 | 828851335 | 3795 | 3800 | 3800 | 3795 | 300 |
| 433 | 20240805 | 131000 | 827712215 | 3795 | 3795 | 3795 | 3795 | 0 |
| 434 | 20240805 | 130900 | 827712215 | 3795 | 3810 | 3810 | 3795 | 811 |
| 435 | 20240805 | 130800 | 824627415 | 3815 | 3815 | 3815 | 3815 | 5 |
| 436 | 20240805 | 130700 | 824608340 | 3815 | 3815 | 3815 | 3815 | 305 |
| 437 | 20240805 | 130600 | 823444765 | 3825 | 3805 | 3825 | 3805 | 1662 |
| 438 | 20240805 | 130500 | 817106480 | 3785 | 3785 | 3785 | 3785 | 162 |
| 439 | 20240805 | 130400 | 816493310 | 3805 | 3785 | 3805 | 3780 | 2686 |
| 440 | 20240805 | 130300 | 806337370 | 3785 | 3800 | 3800 | 3785 | 1600 |
| 441 | 20240805 | 130200 | 800259390 | 3800 | 3800 | 3800 | 3800 | 126 |
| 442 | 20240805 | 130100 | 799780590 | 3805 | 3805 | 3805 | 3805 | 0 |
| 443 | 20240805 | 130000 | 799780590 | 3805 | 3805 | 3805 | 3805 | 475 |
| 444 | 20240805 | 125900 | 797973215 | 3805 | 3795 | 3805 | 3795 | 3 |
| 445 | 20240805 | 125800 | 797961810 | 3805 | 3805 | 3805 | 3805 | 250 |
| 446 | 20240805 | 125700 | 797010560 | 3820 | 3815 | 3820 | 3815 | 450 |
| 447 | 20240805 | 125600 | 795293060 | 3820 | 3820 | 3820 | 3820 | 201 |
| 448 | 20240805 | 125500 | 794525240 | 3790 | 3835 | 3835 | 3790 | 4045 |
| 449 | 20240805 | 125400 | 779146130 | 3835 | 3835 | 3835 | 3835 | 481 |
| 450 | 20240805 | 125300 | 777301495 | 3835 | 3825 | 3835 | 3820 | 388 |
| 451 | 20240805 | 125200 | 775819215 | 3835 | 3835 | 3835 | 3835 | 201 |
| 452 | 20240805 | 125100 | 775048380 | 3825 | 3825 | 3825 | 3825 | 33 |
| 453 | 20240805 | 125000 | 774922155 | 3825 | 3825 | 3825 | 3825 | 250 |
| 454 | 20240805 | 124900 | 773965905 | 3835 | 3830 | 3835 | 3820 | 558 |
| 455 | 20240805 | 124800 | 771832200 | 3835 | 3820 | 3840 | 3820 | 211 |
| 456 | 20240805 | 124700 | 771026010 | 3840 | 3835 | 3840 | 3835 | 2 |
| 457 | 20240805 | 124600 | 771018335 | 3835 | 3840 | 3840 | 3835 | 2 |
| 458 | 20240805 | 124500 | 771010660 | 3840 | 3840 | 3840 | 3840 | 2 |
| 459 | 20240805 | 124400 | 771002980 | 3835 | 3835 | 3835 | 3835 | 509 |
| 460 | 20240805 | 124300 | 769050965 | 3835 | 3820 | 3835 | 3810 | 92 |
| 461 | 20240805 | 124200 | 768699995 | 3810 | 3815 | 3835 | 3810 | 447 |
| 462 | 20240805 | 124100 | 766994285 | 3820 | 3825 | 3840 | 3820 | 793 |
| 463 | 20240805 | 124000 | 763961725 | 3825 | 3840 | 3840 | 3825 | 668 |
| 464 | 20240805 | 123900 | 761399120 | 3840 | 3825 | 3840 | 3820 | 1481 |
| 465 | 20240805 | 123800 | 755736420 | 3825 | 3835 | 3850 | 3820 | 3232 |
| 466 | 20240805 | 123700 | 743358205 | 3835 | 3850 | 3850 | 3835 | 797 |
| 467 | 20240805 | 123600 | 740293880 | 3830 | 3850 | 3850 | 3830 | 281 |
| 468 | 20240805 | 123500 | 739212050 | 3830 | 3835 | 3850 | 3830 | 807 |
| 469 | 20240805 | 123400 | 736112090 | 3835 | 3850 | 3850 | 3835 | 1175 |
| 470 | 20240805 | 123300 | 731600245 | 3840 | 3840 | 3840 | 3840 | 1328 |
| 471 | 20240805 | 123200 | 726500725 | 3840 | 3850 | 3850 | 3840 | 1850 |
| 472 | 20240805 | 123100 | 719394840 | 3850 | 3850 | 3850 | 3850 | 0 |
| 473 | 20240805 | 123000 | 719394840 | 3850 | 3855 | 3855 | 3850 | 1911 |
| 474 | 20240805 | 122900 | 712037135 | 3875 | 3860 | 3875 | 3855 | 1606 |
| 475 | 20240805 | 122800 | 705838600 | 3880 | 3880 | 3880 | 3880 | 103 |
| 476 | 20240805 | 122700 | 705438960 | 3880 | 3880 | 3880 | 3880 | 10 |
| 477 | 20240805 | 122600 | 705400160 | 3880 | 3880 | 3885 | 3880 | 298 |
| 478 | 20240805 | 122500 | 704242890 | 3885 | 3860 | 3885 | 3860 | 274 |
| 479 | 20240805 | 122400 | 703182670 | 3865 | 3885 | 3885 | 3865 | 564 |
| 480 | 20240805 | 122300 | 701002585 | 3885 | 3885 | 3885 | 3860 | 1121 |
| 481 | 20240805 | 122200 | 696666270 | 3875 | 3875 | 3875 | 3875 | 100 |
| 482 | 20240805 | 122100 | 696278770 | 3895 | 3880 | 3895 | 3875 | 63 |
| 483 | 20240805 | 122000 | 696034535 | 3880 | 3880 | 3880 | 3880 | 70 |
| 484 | 20240805 | 121900 | 695762935 | 3895 | 3890 | 3895 | 3875 | 4698 |
| 485 | 20240805 | 121800 | 677509370 | 3900 | 3900 | 3900 | 3900 | 3 |
| 486 | 20240805 | 121700 | 677497670 | 3895 | 3895 | 3895 | 3895 | 0 |
| 487 | 20240805 | 121600 | 677497670 | 3895 | 3910 | 3910 | 3895 | 256 |
| 488 | 20240805 | 121500 | 676500025 | 3900 | 3900 | 3900 | 3900 | 100 |
| 489 | 20240805 | 121400 | 676110025 | 3910 | 3910 | 3910 | 3910 | 0 |
| 490 | 20240805 | 121300 | 676110025 | 3910 | 3910 | 3910 | 3910 | 0 |
| 491 | 20240805 | 121200 | 676110025 | 3910 | 3910 | 3910 | 3910 | 54 |
| 492 | 20240805 | 121100 | 675898885 | 3930 | 3930 | 3930 | 3930 | 13 |
| 493 | 20240805 | 121000 | 675847795 | 3930 | 3930 | 3930 | 3930 | 0 |
| 494 | 20240805 | 120900 | 675847795 | 3930 | 3895 | 3930 | 3895 | 415 |
| 495 | 20240805 | 120800 | 674228340 | 3895 | 3905 | 3905 | 3895 | 1872 |
| 496 | 20240805 | 120700 | 666933260 | 3910 | 3910 | 3910 | 3910 | 5 |
| 497 | 20240805 | 120600 | 666913710 | 3905 | 3910 | 3910 | 3905 | 300 |
| 498 | 20240805 | 120500 | 665741195 | 3910 | 3910 | 3910 | 3910 | 0 |
| 499 | 20240805 | 120400 | 665741195 | 3910 | 3910 | 3910 | 3910 | 400 |
| 500 | 20240805 | 120300 | 664177195 | 3935 | 3935 | 3935 | 3935 | 0 |
| 501 | 20240805 | 120200 | 664177195 | 3935 | 3935 | 3935 | 3935 | 1 |
| 502 | 20240805 | 120100 | 664173260 | 3905 | 3925 | 3925 | 3905 | 331 |
| 503 | 20240805 | 120000 | 662878665 | 3930 | 3920 | 3935 | 3920 | 24 |
| 504 | 20240805 | 115900 | 662784335 | 3905 | 3930 | 3930 | 3905 | 216 |
| 505 | 20240805 | 115800 | 661940455 | 3935 | 3935 | 3940 | 3935 | 30 |
| 506 | 20240805 | 115700 | 661822355 | 3925 | 3940 | 3940 | 3925 | 51 |
| 507 | 20240805 | 115600 | 661621795 | 3915 | 3905 | 3915 | 3905 | 1472 |
| 508 | 20240805 | 115500 | 655869430 | 3895 | 3895 | 3895 | 3895 | 1 |
| 509 | 20240805 | 115400 | 655865535 | 3895 | 3895 | 3895 | 3895 | 109 |
| 510 | 20240805 | 115300 | 655440980 | 3905 | 3905 | 3905 | 3895 | 2923 |
| 511 | 20240805 | 115200 | 644048375 | 3905 | 3910 | 3910 | 3905 | 2400 |
| 512 | 20240805 | 115100 | 634675875 | 3905 | 3910 | 3910 | 3905 | 50 |
| 513 | 20240805 | 115000 | 634480565 | 3905 | 3915 | 3915 | 3905 | 594 |
| 514 | 20240805 | 114900 | 632157245 | 3925 | 3925 | 3925 | 3925 | 0 |
| 515 | 20240805 | 114800 | 632157245 | 3925 | 3925 | 3925 | 3915 | 78 |
| 516 | 20240805 | 114700 | 631851600 | 3925 | 3920 | 3925 | 3920 | 70 |
| 517 | 20240805 | 114600 | 631577185 | 3925 | 3945 | 3945 | 3925 | 1223 |
| 518 | 20240805 | 114500 | 626776555 | 3945 | 3925 | 3945 | 3925 | 201 |
| 519 | 20240805 | 114400 | 625987610 | 3925 | 3935 | 3935 | 3925 | 313 |
| 520 | 20240805 | 114300 | 624757835 | 3935 | 3940 | 3940 | 3935 | 200 |
| 521 | 20240805 | 114200 | 623970330 | 3960 | 3950 | 3960 | 3945 | 2180 |
| 522 | 20240805 | 114100 | 615369510 | 3950 | 3950 | 3950 | 3950 | 300 |
| 523 | 20240805 | 114000 | 614184510 | 3955 | 3955 | 3955 | 3955 | 0 |
| 524 | 20240805 | 113900 | 614184510 | 3955 | 3955 | 3955 | 3955 | 0 |
| 525 | 20240805 | 113800 | 614184510 | 3955 | 3955 | 3955 | 3955 | 400 |
| 526 | 20240805 | 113700 | 612602510 | 3980 | 3965 | 3980 | 3960 | 1300 |
| 527 | 20240805 | 113600 | 607453245 | 3975 | 3975 | 3975 | 3975 | 10 |
| 528 | 20240805 | 113500 | 607413495 | 3975 | 3975 | 3975 | 3975 | 0 |
| 529 | 20240805 | 113400 | 607413495 | 3975 | 3985 | 3995 | 3975 | 1654 |
| 530 | 20240805 | 113300 | 600822110 | 3990 | 3970 | 3990 | 3965 | 702 |
| 531 | 20240805 | 113200 | 598032555 | 3965 | 3960 | 3965 | 3960 | 567 |
| 532 | 20240805 | 113100 | 595785935 | 3960 | 3950 | 3960 | 3950 | 1028 |
| 533 | 20240805 | 113000 | 591724335 | 3950 | 3950 | 3950 | 3950 | 50 |
| 534 | 20240805 | 112900 | 591526835 | 3955 | 3955 | 3955 | 3955 | 17 |
| 535 | 20240805 | 112800 | 591459600 | 3955 | 3940 | 3955 | 3940 | 103 |
| 536 | 20240805 | 112700 | 591053735 | 3945 | 3945 | 3955 | 3945 | 407 |
| 537 | 20240805 | 112600 | 589446315 | 3945 | 3945 | 3945 | 3945 | 30 |
| 538 | 20240805 | 112500 | 589327965 | 3940 | 3940 | 3940 | 3940 | 61 |
| 539 | 20240805 | 112400 | 589087625 | 3925 | 3935 | 3935 | 3905 | 1455 |
| 540 | 20240805 | 112300 | 583387100 | 3930 | 3900 | 3930 | 3900 | 1249 |
| 541 | 20240805 | 112200 | 578501070 | 3900 | 3900 | 3900 | 3900 | 260 |
| 542 | 20240805 | 112100 | 577487070 | 3900 | 3900 | 3900 | 3895 | 1678 |
| 543 | 20240805 | 112000 | 570946135 | 3900 | 3905 | 3905 | 3900 | 2473 |
| 544 | 20240805 | 111900 | 561298155 | 3905 | 3905 | 3910 | 3905 | 949 |
| 545 | 20240805 | 111800 | 557591805 | 3905 | 3915 | 3915 | 3905 | 2283 |
| 546 | 20240805 | 111700 | 548664025 | 3920 | 3920 | 3920 | 3915 | 123 |
| 547 | 20240805 | 111600 | 548181905 | 3920 | 3920 | 3920 | 3920 | 100 |
| 548 | 20240805 | 111500 | 547789905 | 3925 | 3930 | 3930 | 3925 | 220 |
| 549 | 20240805 | 111400 | 546925905 | 3930 | 3930 | 3930 | 3930 | 1 |
| 550 | 20240805 | 111300 | 546921975 | 3910 | 3910 | 3910 | 3910 | 43 |
| 551 | 20240805 | 111200 | 546753845 | 3910 | 3915 | 3915 | 3910 | 271 |
| 552 | 20240805 | 111100 | 545694230 | 3930 | 3930 | 3930 | 3930 | 100 |
| 553 | 20240805 | 111000 | 545301230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 554 | 20240805 | 110900 | 545301230 | 3930 | 3930 | 3930 | 3915 | 2740 |
| 555 | 20240805 | 110800 | 534562630 | 3930 | 3930 | 3930 | 3930 | 0 |
| 556 | 20240805 | 110700 | 534562630 | 3930 | 3935 | 3935 | 3930 | 213 |
| 557 | 20240805 | 110600 | 533724490 | 3940 | 3940 | 3940 | 3940 | 279 |
| 558 | 20240805 | 110500 | 532625230 | 3940 | 3945 | 3950 | 3940 | 130 |
| 559 | 20240805 | 110400 | 532112520 | 3935 | 3920 | 3945 | 3920 | 1055 |
| 560 | 20240805 | 110300 | 527952770 | 3945 | 3920 | 3945 | 3920 | 11 |
| 561 | 20240805 | 110200 | 527909625 | 3945 | 3920 | 3945 | 3915 | 1205 |
| 562 | 20240805 | 110100 | 523187770 | 3920 | 3920 | 3920 | 3920 | 1902 |
| 563 | 20240805 | 110000 | 515731930 | 3925 | 3945 | 3945 | 3925 | 1573 |
| 564 | 20240805 | 105900 | 509539905 | 3945 | 3925 | 3945 | 3915 | 2430 |
| 565 | 20240805 | 105800 | 500009985 | 3955 | 3935 | 3955 | 3920 | 1152 |
| 566 | 20240805 | 105700 | 495487855 | 3925 | 3920 | 3925 | 3920 | 604 |
| 567 | 20240805 | 105600 | 493119465 | 3915 | 3920 | 3920 | 3915 | 11 |
| 568 | 20240805 | 105500 | 493076350 | 3915 | 3915 | 3915 | 3915 | 429 |
| 569 | 20240805 | 105400 | 491396815 | 3915 | 3910 | 3915 | 3910 | 213 |
| 570 | 20240805 | 105300 | 490563415 | 3905 | 3910 | 3910 | 3905 | 584 |
| 571 | 20240805 | 105200 | 488280550 | 3915 | 3915 | 3915 | 3915 | 671 |
| 572 | 20240805 | 105100 | 485653585 | 3915 | 3925 | 3925 | 3915 | 1142 |
| 573 | 20240805 | 105000 | 481181505 | 3925 | 3935 | 3935 | 3925 | 700 |
| 574 | 20240805 | 104900 | 478428095 | 3935 | 3950 | 3950 | 3935 | 72 |
| 575 | 20240805 | 104800 | 478144690 | 3935 | 3960 | 3960 | 3935 | 236 |
| 576 | 20240805 | 104700 | 477214430 | 3960 | 3960 | 3960 | 3940 | 135 |
| 577 | 20240805 | 104600 | 476681830 | 3925 | 3920 | 3925 | 3920 | 357 |
| 578 | 20240805 | 104500 | 475282280 | 3920 | 3910 | 3920 | 3905 | 987 |
| 579 | 20240805 | 104400 | 471427895 | 3925 | 3945 | 3945 | 3910 | 3839 |
| 580 | 20240805 | 104300 | 456327015 | 3950 | 3960 | 3960 | 3950 | 436 |
| 581 | 20240805 | 104200 | 454604610 | 3955 | 3955 | 3960 | 3955 | 63 |
| 582 | 20240805 | 104100 | 454355440 | 3955 | 3960 | 3960 | 3955 | 143 |
| 583 | 20240805 | 104000 | 453789870 | 3960 | 3960 | 3960 | 3955 | 428 |
| 584 | 20240805 | 103900 | 452097035 | 3970 | 3970 | 3970 | 3970 | 0 |
| 585 | 20240805 | 103800 | 452097035 | 3970 | 3960 | 3970 | 3955 | 363 |
| 586 | 20240805 | 103700 | 450660780 | 3975 | 3975 | 3975 | 3975 | 50 |
| 587 | 20240805 | 103600 | 450462030 | 3975 | 3965 | 3975 | 3955 | 622 |
| 588 | 20240805 | 103500 | 447999885 | 3965 | 3965 | 3965 | 3965 | 11 |
| 589 | 20240805 | 103400 | 447956270 | 3985 | 3985 | 3985 | 3985 | 0 |
| 590 | 20240805 | 103300 | 447956270 | 3985 | 3980 | 3985 | 3980 | 500 |
| 591 | 20240805 | 103200 | 445965000 | 3980 | 3980 | 3985 | 3960 | 62 |
| 592 | 20240805 | 103100 | 445719115 | 3960 | 3985 | 3985 | 3960 | 929 |
| 593 | 20240805 | 103000 | 442036810 | 3985 | 3970 | 3985 | 3970 | 287 |
| 594 | 20240805 | 102900 | 440894360 | 3970 | 3970 | 3970 | 3970 | 100 |
| 595 | 20240805 | 102800 | 440497360 | 3985 | 3985 | 3985 | 3985 | 1 |
| 596 | 20240805 | 102700 | 440493375 | 3960 | 3960 | 3960 | 3960 | 175 |
| 597 | 20240805 | 102600 | 439800375 | 3965 | 3960 | 3965 | 3960 | 400 |
| 598 | 20240805 | 102500 | 438215375 | 3950 | 3965 | 3965 | 3950 | 678 |
| 599 | 20240805 | 102400 | 435532210 | 3965 | 3975 | 3980 | 3965 | 352 |
| 600 | 20240805 | 102300 | 434134230 | 3990 | 3965 | 3990 | 3965 | 122 |
| 601 | 20240805 | 102200 | 433649795 | 3965 | 3965 | 3965 | 3965 | 1 |
| 602 | 20240805 | 102100 | 433645830 | 3950 | 3950 | 3960 | 3950 | 1860 |
| 603 | 20240805 | 102000 | 426298050 | 3950 | 3970 | 3970 | 3950 | 663 |
| 604 | 20240805 | 101900 | 423672690 | 3975 | 3975 | 3975 | 3975 | 13 |
| 605 | 20240805 | 101800 | 423621015 | 3975 | 3990 | 3990 | 3975 | 88 |
| 606 | 20240805 | 101700 | 423271200 | 3990 | 3980 | 3990 | 3980 | 111 |
| 607 | 20240805 | 101600 | 422828370 | 3980 | 3980 | 3980 | 3980 | 1300 |
| 608 | 20240805 | 101500 | 417654370 | 3980 | 3980 | 3980 | 3980 | 0 |
| 609 | 20240805 | 101400 | 417654370 | 3980 | 3980 | 3980 | 3980 | 1 |
| 610 | 20240805 | 101300 | 417650390 | 3980 | 3985 | 3990 | 3980 | 644 |
| 611 | 20240805 | 101200 | 415084750 | 3980 | 3960 | 3995 | 3960 | 392 |
| 612 | 20240805 | 101100 | 413525470 | 3960 | 3960 | 3960 | 3955 | 450 |
| 613 | 20240805 | 101000 | 411743525 | 3935 | 3930 | 3935 | 3930 | 424 |
| 614 | 20240805 | 100900 | 410075920 | 3930 | 3930 | 3930 | 3930 | 203 |
| 615 | 20240805 | 100800 | 409278130 | 3980 | 3960 | 3985 | 3935 | 201 |
| 616 | 20240805 | 100700 | 408485675 | 4015 | 4015 | 4015 | 4015 | 0 |
| 617 | 20240805 | 100600 | 408485675 | 4015 | 3990 | 4015 | 3900 | 9667 |
| 618 | 20240805 | 100500 | 370402725 | 3990 | 4020 | 4020 | 3990 | 1634 |
| 619 | 20240805 | 100400 | 363882675 | 4020 | 4000 | 4025 | 4000 | 232 |
| 620 | 20240805 | 100300 | 362950620 | 4010 | 4015 | 4015 | 4010 | 1201 |
| 621 | 20240805 | 100200 | 358134605 | 4015 | 4000 | 4015 | 4000 | 114 |
| 622 | 20240805 | 100100 | 357678000 | 4000 | 3995 | 4000 | 3980 | 1518 |
| 623 | 20240805 | 100000 | 351631845 | 4000 | 3995 | 4000 | 3995 | 149 |
| 624 | 20240805 | 095900 | 351036455 | 3995 | 3995 | 3995 | 3990 | 302 |
| 625 | 20240805 | 095800 | 349830465 | 3995 | 3995 | 3995 | 3995 | 11 |
| 626 | 20240805 | 095700 | 349786520 | 3995 | 3970 | 3995 | 3970 | 2 |
| 627 | 20240805 | 095600 | 349778555 | 3970 | 3970 | 3970 | 3970 | 255 |
| 628 | 20240805 | 095500 | 348766205 | 3970 | 3970 | 3970 | 3970 | 9 |
| 629 | 20240805 | 095400 | 348730475 | 3995 | 3970 | 4000 | 3955 | 63 |
| 630 | 20240805 | 095300 | 348479905 | 3945 | 3965 | 3965 | 3945 | 4639 |
| 631 | 20240805 | 095200 | 330150945 | 3965 | 3980 | 3980 | 3965 | 1809 |
| 632 | 20240805 | 095100 | 322955195 | 3980 | 3980 | 3980 | 3980 | 110 |
| 633 | 20240805 | 095000 | 322517395 | 4000 | 3995 | 4000 | 3980 | 102 |
| 634 | 20240805 | 094900 | 322109915 | 3980 | 3995 | 3995 | 3980 | 945 |
| 635 | 20240805 | 094800 | 318343135 | 4000 | 4000 | 4000 | 4000 | 110 |
| 636 | 20240805 | 094700 | 317903135 | 3995 | 4000 | 4000 | 3995 | 180 |
| 637 | 20240805 | 094600 | 317183875 | 4000 | 4005 | 4005 | 3995 | 831 |
| 638 | 20240805 | 094500 | 313860415 | 4000 | 4005 | 4005 | 4000 | 1220 |
| 639 | 20240805 | 094400 | 308977095 | 4005 | 4015 | 4015 | 4005 | 3 |
| 640 | 20240805 | 094300 | 308965070 | 4025 | 4025 | 4025 | 4025 | 12 |
| 641 | 20240805 | 094200 | 308916770 | 4025 | 4025 | 4025 | 4025 | 40 |
| 642 | 20240805 | 094100 | 308755770 | 4020 | 4020 | 4020 | 4020 | 100 |
| 643 | 20240805 | 094000 | 308353770 | 4030 | 4025 | 4030 | 4025 | 105 |
| 644 | 20240805 | 093900 | 307930670 | 4000 | 4000 | 4000 | 4000 | 15 |
| 645 | 20240805 | 093800 | 307870670 | 4000 | 4035 | 4035 | 4000 | 1377 |
| 646 | 20240805 | 093700 | 302358370 | 4015 | 4015 | 4015 | 4015 | 50 |
| 647 | 20240805 | 093600 | 302157620 | 4050 | 4025 | 4050 | 4005 | 531 |
| 648 | 20240805 | 093500 | 300012915 | 4005 | 4010 | 4010 | 4005 | 100 |
| 649 | 20240805 | 093400 | 299612165 | 4010 | 4000 | 4030 | 4000 | 406 |
| 650 | 20240805 | 093300 | 297985885 | 4030 | 4025 | 4030 | 4025 | 63 |
| 651 | 20240805 | 093200 | 297732295 | 4030 | 4020 | 4035 | 4000 | 712 |
| 652 | 20240805 | 093100 | 294879040 | 4020 | 3975 | 4050 | 3975 | 6730 |
| 653 | 20240805 | 093000 | 268060845 | 3960 | 3965 | 3965 | 3960 | 340 |
| 654 | 20240805 | 092900 | 266714180 | 3975 | 3975 | 3975 | 3965 | 114 |
| 655 | 20240805 | 092800 | 266261630 | 3975 | 3970 | 3975 | 3970 | 695 |
| 656 | 20240805 | 092700 | 263499825 | 3970 | 3970 | 3970 | 3970 | 596 |
| 657 | 20240805 | 092600 | 261133705 | 3975 | 3975 | 3975 | 3940 | 301 |
| 658 | 20240805 | 092500 | 259944645 | 3970 | 3925 | 3970 | 3925 | 235 |
| 659 | 20240805 | 092400 | 259011825 | 3955 | 3930 | 3955 | 3920 | 512 |
| 660 | 20240805 | 092300 | 256999755 | 3920 | 3920 | 3920 | 3915 | 3313 |
| 661 | 20240805 | 092200 | 244027745 | 3945 | 3945 | 3945 | 3945 | 43 |
| 662 | 20240805 | 092100 | 243858110 | 3915 | 3920 | 3945 | 3905 | 555 |
| 663 | 20240805 | 092000 | 241686580 | 3905 | 3990 | 3990 | 3905 | 4478 |
| 664 | 20240805 | 091900 | 223966875 | 3990 | 3990 | 3990 | 3990 | 46 |
| 665 | 20240805 | 091800 | 223783335 | 4010 | 4020 | 4070 | 3995 | 1929 |
| 666 | 20240805 | 091700 | 216056800 | 4020 | 4015 | 4020 | 4015 | 56 |
| 667 | 20240805 | 091600 | 215831930 | 4015 | 4005 | 4025 | 4005 | 360 |
| 668 | 20240805 | 091500 | 214390100 | 3995 | 4000 | 4085 | 3995 | 234 |
| 669 | 20240805 | 091400 | 213451535 | 4050 | 4050 | 4115 | 3965 | 1229 |
| 670 | 20240805 | 091300 | 208558440 | 4050 | 3950 | 4050 | 3950 | 4413 |
| 671 | 20240805 | 091200 | 190991515 | 3950 | 3935 | 3950 | 3895 | 3125 |
| 672 | 20240805 | 091100 | 178719345 | 3900 | 3920 | 3940 | 3880 | 7539 |
| 673 | 20240805 | 091000 | 149356420 | 3950 | 3960 | 3960 | 3920 | 3402 |
| 674 | 20240805 | 090900 | 135928550 | 3965 | 3970 | 3970 | 3965 | 3044 |
| 675 | 20240805 | 090800 | 123845970 | 3990 | 3985 | 3990 | 3985 | 218 |
| 676 | 20240805 | 090700 | 122976980 | 3985 | 4000 | 4010 | 3965 | 3034 |
| 677 | 20240805 | 090600 | 110869560 | 4005 | 4040 | 4040 | 4005 | 6208 |
| 678 | 20240805 | 090500 | 85972810 | 4020 | 4020 | 4020 | 4020 | 1090 |
| 679 | 20240805 | 090400 | 81591010 | 4020 | 4035 | 4050 | 4015 | 3513 |
| 680 | 20240805 | 090300 | 67470825 | 4020 | 4020 | 4020 | 4015 | 1328 |
| 681 | 20240805 | 090200 | 62138575 | 4060 | 4025 | 4065 | 4015 | 3384 |
| 682 | 20240805 | 090100 | 48502295 | 4020 | 4060 | 4060 | 4020 | 3398 |
| 683 | 20240805 | 090000 | 34755250 | 4055 | 4055 | 4140 | 4050 | 8552 |