29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 184500 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 5831 |
| 3 | 20240806 | 184400 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20240806 | 184300 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20240806 | 184200 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20240806 | 184100 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20240806 | 184000 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20240806 | 183900 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20240806 | 183800 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20240806 | 183700 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20240806 | 183600 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20240806 | 183500 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20240806 | 183400 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20240806 | 183300 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20240806 | 183200 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20240806 | 183100 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20240806 | 183000 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20240806 | 182900 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20240806 | 182800 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20240806 | 182700 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20240806 | 182600 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20240806 | 182500 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20240806 | 182400 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20240806 | 182300 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20240806 | 182200 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20240806 | 182100 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20240806 | 182000 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20240806 | 181900 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20240806 | 181800 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20240806 | 181700 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20240806 | 181600 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20240806 | 181500 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 5831 |
| 33 | 20240806 | 181400 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20240806 | 181300 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20240806 | 181200 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20240806 | 181100 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20240806 | 181000 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20240806 | 180900 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20240806 | 180800 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20240806 | 180700 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20240806 | 180600 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20240806 | 180500 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20240806 | 180400 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20240806 | 180300 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20240806 | 180200 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20240806 | 180100 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20240806 | 180000 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20240806 | 175900 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20240806 | 175800 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20240806 | 175700 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20240806 | 175600 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20240806 | 175500 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20240806 | 175400 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20240806 | 175300 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20240806 | 175200 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20240806 | 175100 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20240806 | 175000 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20240806 | 174900 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20240806 | 174800 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20240806 | 174700 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20240806 | 174600 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20240806 | 174500 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 5831 |
| 63 | 20240806 | 174400 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20240806 | 174300 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20240806 | 174200 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20240806 | 174100 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20240806 | 174000 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20240806 | 173900 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20240806 | 173800 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20240806 | 173700 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20240806 | 173600 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20240806 | 173500 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20240806 | 173400 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20240806 | 173300 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20240806 | 173200 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20240806 | 173100 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20240806 | 173000 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20240806 | 172900 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20240806 | 172800 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20240806 | 172700 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20240806 | 172600 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20240806 | 172500 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20240806 | 172400 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20240806 | 172300 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20240806 | 172200 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20240806 | 172100 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20240806 | 172000 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20240806 | 171900 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20240806 | 171800 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20240806 | 171700 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20240806 | 171600 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20240806 | 171500 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 5831 |
| 93 | 20240806 | 171400 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20240806 | 171300 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20240806 | 171200 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20240806 | 171100 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20240806 | 171000 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20240806 | 170900 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20240806 | 170800 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20240806 | 170700 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20240806 | 170600 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20240806 | 170500 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20240806 | 170400 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20240806 | 170300 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20240806 | 170200 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20240806 | 170100 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20240806 | 170000 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20240806 | 165900 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20240806 | 165800 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20240806 | 165700 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20240806 | 165600 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20240806 | 165500 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20240806 | 165400 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20240806 | 165300 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20240806 | 165200 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20240806 | 165100 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20240806 | 165000 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20240806 | 164900 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20240806 | 164800 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20240806 | 164700 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20240806 | 164600 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20240806 | 164500 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 5831 |
| 123 | 20240806 | 164400 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20240806 | 164300 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20240806 | 164200 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20240806 | 164100 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20240806 | 164000 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20240806 | 163900 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20240806 | 163800 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20240806 | 163700 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20240806 | 163600 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20240806 | 163500 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20240806 | 163400 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20240806 | 163300 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20240806 | 163200 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20240806 | 163100 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20240806 | 163000 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20240806 | 162900 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20240806 | 162800 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20240806 | 162700 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20240806 | 162600 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20240806 | 162500 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20240806 | 162400 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20240806 | 162300 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20240806 | 162200 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20240806 | 162100 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20240806 | 162000 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20240806 | 161900 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20240806 | 161800 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20240806 | 161700 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20240806 | 161600 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20240806 | 161500 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 5831 |
| 153 | 20240806 | 161400 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20240806 | 161300 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20240806 | 161200 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20240806 | 161100 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20240806 | 161000 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20240806 | 160900 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20240806 | 160800 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20240806 | 160700 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20240806 | 160600 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20240806 | 160500 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20240806 | 160400 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20240806 | 160300 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20240806 | 160200 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20240806 | 160100 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20240806 | 160000 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20240806 | 155900 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20240806 | 155800 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20240806 | 155700 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20240806 | 155600 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20240806 | 155500 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20240806 | 155400 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20240806 | 155300 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20240806 | 155200 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20240806 | 155100 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20240806 | 155000 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20240806 | 154900 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20240806 | 154800 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20240806 | 154700 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20240806 | 154600 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20240806 | 154500 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 5831 |
| 183 | 20240806 | 154400 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20240806 | 154300 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20240806 | 154200 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20240806 | 154100 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20240806 | 154000 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20240806 | 153900 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20240806 | 153800 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20240806 | 153700 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20240806 | 153600 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20240806 | 153500 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20240806 | 153400 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20240806 | 153300 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20240806 | 153200 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20240806 | 153100 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20240806 | 153000 | 3902756100 | 3510 | 3510 | 3510 | 3510 | 5831 |
| 198 | 20240806 | 152900 | 3882289290 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20240806 | 152800 | 3882289290 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20240806 | 152700 | 3882289290 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20240806 | 152600 | 3882289290 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20240806 | 152500 | 3882289290 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20240806 | 152400 | 3882289290 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20240806 | 152300 | 3882289290 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20240806 | 152200 | 3882289290 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20240806 | 152100 | 3882289290 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20240806 | 152000 | 3882289290 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20240806 | 151900 | 3882289290 | 3510 | 3515 | 3515 | 3495 | 1780 |
| 209 | 20240806 | 151800 | 3876065825 | 3515 | 3505 | 3515 | 3490 | 1089 |
| 210 | 20240806 | 151700 | 3872256585 | 3515 | 3475 | 3515 | 3475 | 144 |
| 211 | 20240806 | 151600 | 3871754330 | 3485 | 3485 | 3485 | 3485 | 113 |
| 212 | 20240806 | 151500 | 3871360525 | 3485 | 3470 | 3485 | 3470 | 357 |
| 213 | 20240806 | 151400 | 3870121210 | 3465 | 3475 | 3475 | 3465 | 1011 |
| 214 | 20240806 | 151300 | 3866610185 | 3475 | 3475 | 3475 | 3475 | 289 |
| 215 | 20240806 | 151200 | 3865605910 | 3470 | 3470 | 3470 | 3470 | 187 |
| 216 | 20240806 | 151100 | 3864957020 | 3470 | 3470 | 3475 | 3470 | 1061 |
| 217 | 20240806 | 151000 | 3861273315 | 3470 | 3470 | 3470 | 3470 | 823 |
| 218 | 20240806 | 150900 | 3858417505 | 3465 | 3475 | 3475 | 3465 | 2095 |
| 219 | 20240806 | 150800 | 3851148955 | 3475 | 3480 | 3480 | 3470 | 1857 |
| 220 | 20240806 | 150700 | 3844691545 | 3490 | 3490 | 3490 | 3480 | 710 |
| 221 | 20240806 | 150600 | 3842219080 | 3490 | 3485 | 3490 | 3480 | 1032 |
| 222 | 20240806 | 150500 | 3838624045 | 3480 | 3480 | 3480 | 3480 | 550 |
| 223 | 20240806 | 150400 | 3836710045 | 3480 | 3480 | 3480 | 3480 | 156 |
| 224 | 20240806 | 150300 | 3836167165 | 3475 | 3490 | 3490 | 3475 | 1280 |
| 225 | 20240806 | 150200 | 3831712185 | 3490 | 3485 | 3490 | 3485 | 134 |
| 226 | 20240806 | 150100 | 3831244610 | 3480 | 3485 | 3485 | 3480 | 65 |
| 227 | 20240806 | 150000 | 3831018375 | 3485 | 3485 | 3485 | 3485 | 185 |
| 228 | 20240806 | 145900 | 3830373650 | 3485 | 3485 | 3485 | 3485 | 391 |
| 229 | 20240806 | 145800 | 3829011015 | 3485 | 3490 | 3490 | 3485 | 20 |
| 230 | 20240806 | 145700 | 3828941250 | 3490 | 3490 | 3490 | 3490 | 2 |
| 231 | 20240806 | 145600 | 3828934270 | 3490 | 3490 | 3490 | 3490 | 304 |
| 232 | 20240806 | 145500 | 3827873310 | 3505 | 3505 | 3505 | 3505 | 5 |
| 233 | 20240806 | 145400 | 3827855785 | 3505 | 3485 | 3505 | 3485 | 119 |
| 234 | 20240806 | 145300 | 3827441050 | 3485 | 3485 | 3485 | 3485 | 560 |
| 235 | 20240806 | 145200 | 3825489450 | 3485 | 3480 | 3490 | 3480 | 504 |
| 236 | 20240806 | 145100 | 3823733050 | 3480 | 3490 | 3490 | 3480 | 333 |
| 237 | 20240806 | 145000 | 3822573540 | 3490 | 3490 | 3490 | 3490 | 80 |
| 238 | 20240806 | 144900 | 3822294340 | 3490 | 3490 | 3490 | 3490 | 254 |
| 239 | 20240806 | 144800 | 3821407880 | 3515 | 3515 | 3515 | 3515 | 0 |
| 240 | 20240806 | 144700 | 3821407880 | 3515 | 3495 | 3515 | 3495 | 11 |
| 241 | 20240806 | 144600 | 3821369265 | 3490 | 3515 | 3515 | 3490 | 186 |
| 242 | 20240806 | 144500 | 3820716750 | 3530 | 3490 | 3530 | 3490 | 86 |
| 243 | 20240806 | 144400 | 3820414405 | 3485 | 3485 | 3485 | 3480 | 633 |
| 244 | 20240806 | 144300 | 3818211545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 245 | 20240806 | 144200 | 3818211545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 246 | 20240806 | 144100 | 3818211545 | 3490 | 3490 | 3490 | 3490 | 61 |
| 247 | 20240806 | 144000 | 3817998655 | 3490 | 3495 | 3495 | 3490 | 3 |
| 248 | 20240806 | 143900 | 3817988180 | 3490 | 3480 | 3490 | 3480 | 56 |
| 249 | 20240806 | 143800 | 3817793280 | 3490 | 3475 | 3490 | 3470 | 356 |
| 250 | 20240806 | 143700 | 3816551080 | 3470 | 3490 | 3505 | 3470 | 632 |
| 251 | 20240806 | 143600 | 3814354410 | 3470 | 3475 | 3475 | 3470 | 601 |
| 252 | 20240806 | 143500 | 3812267900 | 3470 | 3470 | 3475 | 3470 | 1213 |
| 253 | 20240806 | 143400 | 3808057100 | 3475 | 3500 | 3500 | 3475 | 1117 |
| 254 | 20240806 | 143300 | 3804173125 | 3480 | 3480 | 3480 | 3480 | 0 |
| 255 | 20240806 | 143200 | 3804173125 | 3480 | 3475 | 3480 | 3475 | 314 |
| 256 | 20240806 | 143100 | 3803080755 | 3470 | 3470 | 3475 | 3470 | 138 |
| 257 | 20240806 | 143000 | 3802601220 | 3470 | 3480 | 3480 | 3470 | 213 |
| 258 | 20240806 | 142900 | 3801862070 | 3490 | 3485 | 3490 | 3470 | 2211 |
| 259 | 20240806 | 142800 | 3794158385 | 3485 | 3490 | 3490 | 3485 | 85 |
| 260 | 20240806 | 142700 | 3793862145 | 3485 | 3490 | 3500 | 3485 | 58 |
| 261 | 20240806 | 142600 | 3793659735 | 3490 | 3480 | 3500 | 3480 | 2558 |
| 262 | 20240806 | 142500 | 3784743220 | 3480 | 3495 | 3495 | 3475 | 2150 |
| 263 | 20240806 | 142400 | 3777254930 | 3485 | 3500 | 3500 | 3485 | 2883 |
| 264 | 20240806 | 142300 | 3767177255 | 3500 | 3515 | 3515 | 3500 | 2114 |
| 265 | 20240806 | 142200 | 3759750625 | 3515 | 3515 | 3515 | 3515 | 545 |
| 266 | 20240806 | 142100 | 3757834950 | 3530 | 3515 | 3530 | 3515 | 51 |
| 267 | 20240806 | 142000 | 3757655670 | 3515 | 3515 | 3515 | 3505 | 803 |
| 268 | 20240806 | 141900 | 3754835645 | 3515 | 3530 | 3540 | 3510 | 1770 |
| 269 | 20240806 | 141800 | 3748582440 | 3510 | 3525 | 3525 | 3500 | 1274 |
| 270 | 20240806 | 141700 | 3744107130 | 3525 | 3540 | 3555 | 3520 | 323 |
| 271 | 20240806 | 141600 | 3742960620 | 3540 | 3530 | 3540 | 3505 | 442 |
| 272 | 20240806 | 141500 | 3741405515 | 3530 | 3505 | 3530 | 3490 | 1608 |
| 273 | 20240806 | 141400 | 3735782900 | 3505 | 3515 | 3515 | 3495 | 1437 |
| 274 | 20240806 | 141300 | 3730742720 | 3510 | 3555 | 3555 | 3500 | 2433 |
| 275 | 20240806 | 141200 | 3722146605 | 3555 | 3570 | 3570 | 3555 | 875 |
| 276 | 20240806 | 141100 | 3719031680 | 3570 | 3575 | 3575 | 3565 | 550 |
| 277 | 20240806 | 141000 | 3717069185 | 3570 | 3565 | 3590 | 3565 | 691 |
| 278 | 20240806 | 140900 | 3714604875 | 3565 | 3565 | 3565 | 3565 | 279 |
| 279 | 20240806 | 140800 | 3713610240 | 3570 | 3575 | 3575 | 3565 | 97 |
| 280 | 20240806 | 140700 | 3713263830 | 3575 | 3605 | 3610 | 3575 | 4023 |
| 281 | 20240806 | 140600 | 3698837130 | 3605 | 3605 | 3605 | 3605 | 50 |
| 282 | 20240806 | 140500 | 3698656880 | 3605 | 3605 | 3625 | 3605 | 1248 |
| 283 | 20240806 | 140400 | 3694153920 | 3605 | 3620 | 3620 | 3600 | 2823 |
| 284 | 20240806 | 140300 | 3683975055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 285 | 20240806 | 140200 | 3683975055 | 3620 | 3620 | 3620 | 3620 | 2 |
| 286 | 20240806 | 140100 | 3683967815 | 3615 | 3615 | 3615 | 3610 | 167 |
| 287 | 20240806 | 140000 | 3683364795 | 3615 | 3615 | 3615 | 3615 | 399 |
| 288 | 20240806 | 135900 | 3681922410 | 3615 | 3615 | 3615 | 3615 | 47 |
| 289 | 20240806 | 135800 | 3681752505 | 3650 | 3625 | 3650 | 3625 | 922 |
| 290 | 20240806 | 135700 | 3678398510 | 3625 | 3625 | 3625 | 3625 | 1 |
| 291 | 20240806 | 135600 | 3678394885 | 3605 | 3630 | 3630 | 3605 | 106 |
| 292 | 20240806 | 135500 | 3678011505 | 3630 | 3615 | 3640 | 3605 | 1226 |
| 293 | 20240806 | 135400 | 3673575325 | 3605 | 3585 | 3605 | 3585 | 1968 |
| 294 | 20240806 | 135300 | 3666495495 | 3585 | 3590 | 3595 | 3585 | 312 |
| 295 | 20240806 | 135200 | 3665375465 | 3595 | 3600 | 3600 | 3590 | 105 |
| 296 | 20240806 | 135100 | 3664998150 | 3600 | 3590 | 3605 | 3590 | 415 |
| 297 | 20240806 | 135000 | 3663503270 | 3590 | 3640 | 3640 | 3580 | 3281 |
| 298 | 20240806 | 134900 | 3651666730 | 3640 | 3645 | 3645 | 3640 | 261 |
| 299 | 20240806 | 134800 | 3650716525 | 3645 | 3640 | 3645 | 3640 | 245 |
| 300 | 20240806 | 134700 | 3649824170 | 3645 | 3640 | 3650 | 3640 | 222 |
| 301 | 20240806 | 134600 | 3649015815 | 3635 | 3705 | 3705 | 3635 | 2533 |
| 302 | 20240806 | 134500 | 3639704060 | 3705 | 3675 | 3715 | 3675 | 996 |
| 303 | 20240806 | 134400 | 3636014970 | 3675 | 3700 | 3700 | 3650 | 273 |
| 304 | 20240806 | 134300 | 3635011350 | 3720 | 3620 | 3720 | 3620 | 3419 |
| 305 | 20240806 | 134200 | 3622610330 | 3650 | 3650 | 3650 | 3650 | 0 |
| 306 | 20240806 | 134100 | 3622610330 | 3650 | 3650 | 3650 | 3650 | 0 |
| 307 | 20240806 | 134000 | 3622610330 | 3650 | 3660 | 3660 | 3650 | 770 |
| 308 | 20240806 | 133900 | 3619797255 | 3660 | 3660 | 3660 | 3655 | 287 |
| 309 | 20240806 | 133800 | 3618747950 | 3660 | 3655 | 3665 | 3655 | 195 |
| 310 | 20240806 | 133700 | 3618035180 | 3655 | 3655 | 3660 | 3655 | 530 |
| 311 | 20240806 | 133600 | 3616098010 | 3650 | 3660 | 3665 | 3650 | 716 |
| 312 | 20240806 | 133500 | 3613482110 | 3665 | 3665 | 3665 | 3665 | 1343 |
| 313 | 20240806 | 133400 | 3608560015 | 3665 | 3680 | 3680 | 3665 | 360 |
| 314 | 20240806 | 133300 | 3607239920 | 3685 | 3695 | 3695 | 3685 | 39 |
| 315 | 20240806 | 133200 | 3607096025 | 3700 | 3660 | 3715 | 3660 | 530 |
| 316 | 20240806 | 133100 | 3605141245 | 3660 | 3680 | 3680 | 3650 | 3144 |
| 317 | 20240806 | 133000 | 3593628075 | 3680 | 3695 | 3695 | 3680 | 1033 |
| 318 | 20240806 | 132900 | 3589823260 | 3695 | 3700 | 3705 | 3695 | 1140 |
| 319 | 20240806 | 132800 | 3585607995 | 3700 | 3715 | 3715 | 3700 | 121 |
| 320 | 20240806 | 132700 | 3585159715 | 3720 | 3715 | 3720 | 3715 | 247 |
| 321 | 20240806 | 132600 | 3584240880 | 3700 | 3705 | 3705 | 3695 | 1390 |
| 322 | 20240806 | 132500 | 3579096470 | 3705 | 3715 | 3715 | 3705 | 1495 |
| 323 | 20240806 | 132400 | 3573550600 | 3720 | 3720 | 3720 | 3715 | 59 |
| 324 | 20240806 | 132300 | 3573331125 | 3720 | 3720 | 3720 | 3715 | 1009 |
| 325 | 20240806 | 132200 | 3569579530 | 3725 | 3720 | 3725 | 3720 | 1886 |
| 326 | 20240806 | 132100 | 3562563325 | 3720 | 3725 | 3725 | 3720 | 74 |
| 327 | 20240806 | 132000 | 3562287945 | 3725 | 3725 | 3725 | 3725 | 101 |
| 328 | 20240806 | 131900 | 3561911720 | 3740 | 3740 | 3740 | 3740 | 7 |
| 329 | 20240806 | 131800 | 3561885540 | 3720 | 3740 | 3740 | 3720 | 2766 |
| 330 | 20240806 | 131700 | 3551568050 | 3740 | 3740 | 3740 | 3740 | 0 |
| 331 | 20240806 | 131600 | 3551568050 | 3740 | 3740 | 3740 | 3740 | 101 |
| 332 | 20240806 | 131500 | 3551190310 | 3745 | 3745 | 3745 | 3745 | 3 |
| 333 | 20240806 | 131400 | 3551179075 | 3735 | 3735 | 3735 | 3735 | 995 |
| 334 | 20240806 | 131300 | 3547462750 | 3740 | 3750 | 3750 | 3740 | 93 |
| 335 | 20240806 | 131200 | 3547114875 | 3750 | 3750 | 3750 | 3750 | 656 |
| 336 | 20240806 | 131100 | 3544654875 | 3760 | 3750 | 3760 | 3750 | 252 |
| 337 | 20240806 | 131000 | 3543708875 | 3740 | 3740 | 3740 | 3730 | 1005 |
| 338 | 20240806 | 130900 | 3539954765 | 3750 | 3750 | 3750 | 3750 | 4 |
| 339 | 20240806 | 130800 | 3539939765 | 3750 | 3755 | 3755 | 3730 | 1450 |
| 340 | 20240806 | 130700 | 3534518470 | 3745 | 3745 | 3760 | 3730 | 549 |
| 341 | 20240806 | 130600 | 3532462245 | 3745 | 3730 | 3785 | 3730 | 3143 |
| 342 | 20240806 | 130500 | 3520697640 | 3745 | 3730 | 3745 | 3730 | 1120 |
| 343 | 20240806 | 130400 | 3516503495 | 3730 | 3730 | 3745 | 3730 | 10 |
| 344 | 20240806 | 130300 | 3516466180 | 3745 | 3780 | 3780 | 3725 | 3821 |
| 345 | 20240806 | 130200 | 3502151050 | 3800 | 3750 | 3800 | 3715 | 2239 |
| 346 | 20240806 | 130100 | 3493765980 | 3750 | 3750 | 3750 | 3750 | 55 |
| 347 | 20240806 | 130000 | 3493559730 | 3770 | 3765 | 3770 | 3750 | 575 |
| 348 | 20240806 | 125900 | 3491398600 | 3765 | 3775 | 3785 | 3760 | 82 |
| 349 | 20240806 | 125800 | 3491089525 | 3775 | 3790 | 3790 | 3775 | 155 |
| 350 | 20240806 | 125700 | 3490502885 | 3775 | 3775 | 3775 | 3775 | 0 |
| 351 | 20240806 | 125600 | 3490502885 | 3775 | 3780 | 3825 | 3775 | 1803 |
| 352 | 20240806 | 125500 | 3483644320 | 3780 | 3755 | 3780 | 3755 | 1179 |
| 353 | 20240806 | 125400 | 3479188430 | 3755 | 3760 | 3760 | 3755 | 108 |
| 354 | 20240806 | 125300 | 3478782885 | 3760 | 3775 | 3775 | 3755 | 65 |
| 355 | 20240806 | 125200 | 3478538455 | 3755 | 3750 | 3755 | 3750 | 588 |
| 356 | 20240806 | 125100 | 3476331930 | 3750 | 3775 | 3775 | 3750 | 68 |
| 357 | 20240806 | 125000 | 3476076755 | 3775 | 3740 | 3775 | 3735 | 750 |
| 358 | 20240806 | 124900 | 3473267815 | 3745 | 3735 | 3745 | 3730 | 1679 |
| 359 | 20240806 | 124800 | 3466994740 | 3735 | 3745 | 3745 | 3730 | 1838 |
| 360 | 20240806 | 124700 | 3460128140 | 3750 | 3735 | 3755 | 3730 | 2477 |
| 361 | 20240806 | 124600 | 3450859690 | 3740 | 3740 | 3745 | 3740 | 220 |
| 362 | 20240806 | 124500 | 3450036870 | 3740 | 3745 | 3745 | 3740 | 2449 |
| 363 | 20240806 | 124400 | 3440876140 | 3745 | 3755 | 3785 | 3740 | 1249 |
| 364 | 20240806 | 124300 | 3436201800 | 3745 | 3780 | 3780 | 3745 | 2663 |
| 365 | 20240806 | 124200 | 3426214775 | 3780 | 3785 | 3820 | 3780 | 729 |
| 366 | 20240806 | 124100 | 3423452410 | 3795 | 3795 | 3820 | 3785 | 1037 |
| 367 | 20240806 | 124000 | 3419519685 | 3795 | 3795 | 3795 | 3775 | 1606 |
| 368 | 20240806 | 123900 | 3413454650 | 3800 | 3845 | 3860 | 3800 | 961 |
| 369 | 20240806 | 123800 | 3409774455 | 3860 | 3870 | 3870 | 3845 | 88 |
| 370 | 20240806 | 123700 | 3409435920 | 3870 | 3865 | 3870 | 3845 | 656 |
| 371 | 20240806 | 123600 | 3406902025 | 3845 | 3860 | 3880 | 3840 | 3115 |
| 372 | 20240806 | 123500 | 3394930295 | 3845 | 3810 | 3880 | 3810 | 6672 |
| 373 | 20240806 | 123400 | 3369163865 | 3825 | 3785 | 3835 | 3775 | 1571 |
| 374 | 20240806 | 123300 | 3363202100 | 3770 | 3780 | 3780 | 3740 | 4706 |
| 375 | 20240806 | 123200 | 3345501265 | 3785 | 3805 | 3805 | 3785 | 627 |
| 376 | 20240806 | 123100 | 3343122075 | 3805 | 3840 | 3840 | 3805 | 760 |
| 377 | 20240806 | 123000 | 3340212040 | 3845 | 3850 | 3850 | 3840 | 4961 |
| 378 | 20240806 | 122900 | 3321137215 | 3855 | 3865 | 3870 | 3855 | 676 |
| 379 | 20240806 | 122800 | 3318530530 | 3845 | 3875 | 3875 | 3845 | 1039 |
| 380 | 20240806 | 122700 | 3314511690 | 3880 | 3875 | 3880 | 3820 | 1388 |
| 381 | 20240806 | 122600 | 3309163690 | 3885 | 3885 | 3920 | 3885 | 9034 |
| 382 | 20240806 | 122500 | 3273975995 | 3885 | 3790 | 3920 | 3780 | 12173 |
| 383 | 20240806 | 122400 | 3226935860 | 3780 | 3755 | 3790 | 3755 | 2302 |
| 384 | 20240806 | 122300 | 3218256765 | 3750 | 3760 | 3760 | 3750 | 155 |
| 385 | 20240806 | 122200 | 3217674765 | 3765 | 3755 | 3770 | 3755 | 318 |
| 386 | 20240806 | 122100 | 3216476925 | 3755 | 3745 | 3760 | 3745 | 437 |
| 387 | 20240806 | 122000 | 3214838565 | 3745 | 3745 | 3745 | 3745 | 97 |
| 388 | 20240806 | 121900 | 3214475300 | 3740 | 3740 | 3740 | 3740 | 361 |
| 389 | 20240806 | 121800 | 3213125160 | 3740 | 3755 | 3755 | 3740 | 961 |
| 390 | 20240806 | 121700 | 3209520255 | 3755 | 3755 | 3755 | 3750 | 765 |
| 391 | 20240806 | 121600 | 3206650010 | 3755 | 3760 | 3760 | 3755 | 237 |
| 392 | 20240806 | 121500 | 3205760025 | 3755 | 3755 | 3755 | 3755 | 35 |
| 393 | 20240806 | 121400 | 3205628600 | 3755 | 3745 | 3755 | 3740 | 502 |
| 394 | 20240806 | 121300 | 3203747980 | 3745 | 3775 | 3775 | 3745 | 292 |
| 395 | 20240806 | 121200 | 3202650440 | 3760 | 3755 | 3760 | 3755 | 231 |
| 396 | 20240806 | 121100 | 3201782490 | 3755 | 3750 | 3760 | 3750 | 371 |
| 397 | 20240806 | 121000 | 3200389690 | 3760 | 3760 | 3760 | 3760 | 474 |
| 398 | 20240806 | 120900 | 3198607450 | 3760 | 3765 | 3765 | 3760 | 106 |
| 399 | 20240806 | 120800 | 3198208750 | 3765 | 3765 | 3770 | 3765 | 225 |
| 400 | 20240806 | 120700 | 3197361525 | 3770 | 3770 | 3770 | 3770 | 7 |
| 401 | 20240806 | 120600 | 3197335135 | 3770 | 3780 | 3780 | 3765 | 583 |
| 402 | 20240806 | 120500 | 3195135085 | 3785 | 3800 | 3800 | 3785 | 57 |
| 403 | 20240806 | 120400 | 3194918770 | 3805 | 3795 | 3805 | 3780 | 421 |
| 404 | 20240806 | 120300 | 3193319120 | 3800 | 3775 | 3810 | 3765 | 863 |
| 405 | 20240806 | 120200 | 3190057365 | 3775 | 3740 | 3775 | 3740 | 541 |
| 406 | 20240806 | 120100 | 3188024580 | 3740 | 3740 | 3740 | 3735 | 2261 |
| 407 | 20240806 | 120000 | 3179569310 | 3740 | 3735 | 3750 | 3730 | 1511 |
| 408 | 20240806 | 115900 | 3173910710 | 3740 | 3715 | 3740 | 3715 | 124 |
| 409 | 20240806 | 115800 | 3173448180 | 3720 | 3725 | 3740 | 3720 | 1612 |
| 410 | 20240806 | 115700 | 3167451110 | 3740 | 3750 | 3750 | 3700 | 4036 |
| 411 | 20240806 | 115600 | 3152410595 | 3750 | 3780 | 3780 | 3750 | 787 |
| 412 | 20240806 | 115500 | 3149448105 | 3780 | 3750 | 3785 | 3720 | 4031 |
| 413 | 20240806 | 115400 | 3134321100 | 3750 | 3835 | 3835 | 3745 | 9426 |
| 414 | 20240806 | 115300 | 3098733305 | 3835 | 3855 | 3855 | 3835 | 553 |
| 415 | 20240806 | 115200 | 3096606970 | 3855 | 3855 | 3855 | 3855 | 427 |
| 416 | 20240806 | 115100 | 3094960885 | 3855 | 3875 | 3875 | 3855 | 1722 |
| 417 | 20240806 | 115000 | 3088311630 | 3875 | 3880 | 3880 | 3875 | 8 |
| 418 | 20240806 | 114900 | 3088280605 | 3880 | 3875 | 3880 | 3875 | 49 |
| 419 | 20240806 | 114800 | 3088090490 | 3885 | 3865 | 3885 | 3865 | 697 |
| 420 | 20240806 | 114700 | 3085395545 | 3865 | 3875 | 3875 | 3865 | 648 |
| 421 | 20240806 | 114600 | 3082888405 | 3900 | 3880 | 3900 | 3875 | 126 |
| 422 | 20240806 | 114500 | 3082398650 | 3875 | 3870 | 3875 | 3870 | 263 |
| 423 | 20240806 | 114400 | 3081380515 | 3880 | 3925 | 3925 | 3865 | 3016 |
| 424 | 20240806 | 114300 | 3069647030 | 3915 | 3890 | 3930 | 3880 | 5306 |
| 425 | 20240806 | 114200 | 3048927010 | 3890 | 3865 | 3890 | 3865 | 1907 |
| 426 | 20240806 | 114100 | 3041511335 | 3890 | 3910 | 3910 | 3865 | 952 |
| 427 | 20240806 | 114000 | 3037830730 | 3885 | 3875 | 3925 | 3865 | 1064 |
| 428 | 20240806 | 113900 | 3033697350 | 3850 | 3840 | 3850 | 3840 | 10289 |
| 429 | 20240806 | 113800 | 2994086480 | 3840 | 3835 | 3850 | 3835 | 1272 |
| 430 | 20240806 | 113700 | 2989202180 | 3835 | 3850 | 3850 | 3835 | 1568 |
| 431 | 20240806 | 113600 | 2983178360 | 3850 | 3850 | 3850 | 3850 | 147 |
| 432 | 20240806 | 113500 | 2982612410 | 3850 | 3855 | 3855 | 3850 | 619 |
| 433 | 20240806 | 113400 | 2980226470 | 3855 | 3850 | 3855 | 3850 | 191 |
| 434 | 20240806 | 113300 | 2979490555 | 3850 | 3855 | 3855 | 3840 | 913 |
| 435 | 20240806 | 113200 | 2975979400 | 3860 | 3835 | 3860 | 3835 | 2094 |
| 436 | 20240806 | 113100 | 2967899485 | 3835 | 3835 | 3835 | 3830 | 868 |
| 437 | 20240806 | 113000 | 2964571730 | 3840 | 3850 | 3850 | 3835 | 1661 |
| 438 | 20240806 | 112900 | 2958192880 | 3855 | 3870 | 3870 | 3840 | 800 |
| 439 | 20240806 | 112800 | 2955102570 | 3870 | 3865 | 3895 | 3850 | 2275 |
| 440 | 20240806 | 112700 | 2946295090 | 3865 | 3835 | 3865 | 3825 | 7932 |
| 441 | 20240806 | 112600 | 2915848635 | 3840 | 3890 | 3890 | 3840 | 6282 |
| 442 | 20240806 | 112500 | 2891560680 | 3890 | 3930 | 3940 | 3890 | 6796 |
| 443 | 20240806 | 112400 | 2864992720 | 3940 | 3955 | 3960 | 3900 | 12748 |
| 444 | 20240806 | 112300 | 2814725910 | 3960 | 3950 | 3960 | 3950 | 2289 |
| 445 | 20240806 | 112200 | 2805676730 | 3955 | 4000 | 4015 | 3950 | 28418 |
| 446 | 20240806 | 112100 | 2692418965 | 4015 | 4015 | 4015 | 3995 | 6385 |
| 447 | 20240806 | 112000 | 2666832545 | 4015 | 4020 | 4025 | 4005 | 3918 |
| 448 | 20240806 | 111900 | 2651105490 | 4020 | 4025 | 4025 | 4000 | 4325 |
| 449 | 20240806 | 111800 | 2633746515 | 4025 | 4030 | 4035 | 4015 | 5598 |
| 450 | 20240806 | 111700 | 2611210590 | 4035 | 4035 | 4045 | 4030 | 3508 |
| 451 | 20240806 | 111600 | 2597046060 | 4035 | 4015 | 4040 | 4015 | 5988 |
| 452 | 20240806 | 111500 | 2572909495 | 4025 | 4010 | 4025 | 4005 | 3308 |
| 453 | 20240806 | 111400 | 2559627195 | 4010 | 4015 | 4030 | 4010 | 5663 |
| 454 | 20240806 | 111300 | 2536885245 | 4025 | 4020 | 4035 | 4000 | 3085 |
| 455 | 20240806 | 111200 | 2524485015 | 4000 | 4060 | 4060 | 3995 | 9236 |
| 456 | 20240806 | 111100 | 2487313620 | 4055 | 4065 | 4075 | 4055 | 11837 |
| 457 | 20240806 | 111000 | 2439217840 | 4065 | 4020 | 4065 | 4020 | 5681 |
| 458 | 20240806 | 110900 | 2416228810 | 4040 | 4025 | 4055 | 4015 | 4562 |
| 459 | 20240806 | 110800 | 2397850460 | 4040 | 3995 | 4075 | 3990 | 10481 |
| 460 | 20240806 | 110700 | 2355705460 | 3995 | 3995 | 4000 | 3975 | 3081 |
| 461 | 20240806 | 110600 | 2343406615 | 3995 | 3985 | 3995 | 3980 | 2485 |
| 462 | 20240806 | 110500 | 2333488275 | 3985 | 3990 | 3995 | 3975 | 2159 |
| 463 | 20240806 | 110400 | 2324877300 | 3980 | 3990 | 3990 | 3975 | 2095 |
| 464 | 20240806 | 110300 | 2316524590 | 3975 | 3990 | 3995 | 3970 | 6847 |
| 465 | 20240806 | 110200 | 2289266715 | 3995 | 3920 | 3995 | 3920 | 13378 |
| 466 | 20240806 | 110100 | 2236203290 | 3920 | 3865 | 3935 | 3860 | 8199 |
| 467 | 20240806 | 110000 | 2204216365 | 3860 | 3870 | 3890 | 3845 | 8931 |
| 468 | 20240806 | 105900 | 2169666020 | 3870 | 3965 | 3985 | 3795 | 25963 |
| 469 | 20240806 | 105800 | 2068782675 | 3985 | 4020 | 4030 | 3950 | 8207 |
| 470 | 20240806 | 105700 | 2036055455 | 4020 | 4010 | 4035 | 3980 | 12654 |
| 471 | 20240806 | 105600 | 1985370465 | 4025 | 4025 | 4045 | 4005 | 10811 |
| 472 | 20240806 | 105500 | 1941914115 | 4040 | 4060 | 4060 | 4010 | 11794 |
| 473 | 20240806 | 105400 | 1894316675 | 4060 | 4055 | 4080 | 4055 | 6558 |
| 474 | 20240806 | 105300 | 1867616340 | 4070 | 4065 | 4075 | 4045 | 10169 |
| 475 | 20240806 | 105200 | 1826303030 | 4065 | 4035 | 4065 | 4035 | 5158 |
| 476 | 20240806 | 105100 | 1805378660 | 4035 | 4090 | 4090 | 4025 | 13845 |
| 477 | 20240806 | 105000 | 1749353110 | 4090 | 4105 | 4125 | 4060 | 11455 |
| 478 | 20240806 | 104900 | 1702411305 | 4125 | 4130 | 4140 | 4100 | 10565 |
| 479 | 20240806 | 104800 | 1658883580 | 4130 | 4120 | 4145 | 4110 | 12043 |
| 480 | 20240806 | 104700 | 1609118560 | 4115 | 4110 | 4140 | 4085 | 11654 |
| 481 | 20240806 | 104600 | 1561126585 | 4140 | 4055 | 4155 | 4025 | 14944 |
| 482 | 20240806 | 104500 | 1499524375 | 4055 | 4150 | 4170 | 4000 | 17883 |
| 483 | 20240806 | 104400 | 1425990230 | 4140 | 4135 | 4185 | 4135 | 30450 |
| 484 | 20240806 | 104300 | 1299294060 | 4135 | 4100 | 4155 | 4065 | 36145 |
| 485 | 20240806 | 104200 | 1150157230 | 4070 | 4050 | 4100 | 4020 | 5781 |
| 486 | 20240806 | 104100 | 1126643825 | 4090 | 4090 | 4090 | 4090 | 0 |
| 487 | 20240806 | 104000 | 1126643825 | 4090 | 4080 | 4090 | 4075 | 13093 |
| 488 | 20240806 | 103900 | 1073163930 | 4085 | 3990 | 4090 | 3980 | 34106 |
| 489 | 20240806 | 103800 | 934610175 | 3980 | 3955 | 4050 | 3625 | 20950 |
| 490 | 20240806 | 103700 | 853546000 | 3865 | 3785 | 4065 | 3785 | 34166 |
| 491 | 20240806 | 103600 | 718912945 | 3730 | 3670 | 3780 | 3640 | 3609 |
| 492 | 20240806 | 103500 | 705440985 | 3670 | 3640 | 3670 | 3625 | 1112 |
| 493 | 20240806 | 103400 | 701386495 | 3640 | 3580 | 3640 | 3580 | 263 |
| 494 | 20240806 | 103300 | 700438135 | 3580 | 3640 | 3645 | 3580 | 3150 |
| 495 | 20240806 | 103200 | 689069510 | 3640 | 3735 | 3735 | 3640 | 1377 |
| 496 | 20240806 | 103100 | 684043485 | 3740 | 3715 | 3745 | 3650 | 2848 |
| 497 | 20240806 | 103000 | 673595775 | 3720 | 3720 | 3720 | 3720 | 792 |
| 498 | 20240806 | 102900 | 670649535 | 3670 | 3670 | 3670 | 3670 | 0 |
| 499 | 20240806 | 102800 | 670649535 | 3670 | 3805 | 3850 | 3670 | 4962 |
| 500 | 20240806 | 102700 | 652045360 | 3805 | 3820 | 3890 | 3805 | 758 |
| 501 | 20240806 | 102600 | 649146115 | 3815 | 3840 | 3875 | 3815 | 1993 |
| 502 | 20240806 | 102500 | 641516930 | 3830 | 3835 | 3860 | 3800 | 1597 |
| 503 | 20240806 | 102400 | 635403845 | 3835 | 3920 | 3920 | 3785 | 3368 |
| 504 | 20240806 | 102300 | 622477470 | 3920 | 3875 | 3995 | 3860 | 8968 |
| 505 | 20240806 | 102200 | 587214470 | 3860 | 3990 | 4130 | 3745 | 44599 |
| 506 | 20240806 | 102100 | 409696715 | 4000 | 4075 | 4130 | 3960 | 13602 |
| 507 | 20240806 | 102000 | 354627325 | 4195 | 4195 | 4195 | 4195 | 0 |
| 508 | 20240806 | 101900 | 354627325 | 4195 | 3785 | 4195 | 3785 | 30270 |
| 509 | 20240806 | 101800 | 232095215 | 3725 | 3680 | 3850 | 3680 | 6702 |
| 510 | 20240806 | 101700 | 206886855 | 3655 | 3585 | 3655 | 3585 | 490 |
| 511 | 20240806 | 101600 | 205099945 | 3580 | 3550 | 3580 | 3550 | 472 |
| 512 | 20240806 | 101500 | 203413485 | 3485 | 3495 | 3555 | 3480 | 576 |
| 513 | 20240806 | 101400 | 201401450 | 3550 | 3550 | 3550 | 3550 | 110 |
| 514 | 20240806 | 101300 | 201010950 | 3485 | 3485 | 3485 | 3485 | 51 |
| 515 | 20240806 | 101200 | 200833215 | 3555 | 3490 | 3555 | 3490 | 333 |
| 516 | 20240806 | 101100 | 199669615 | 3490 | 3490 | 3495 | 3490 | 190 |
| 517 | 20240806 | 101000 | 199006120 | 3470 | 3490 | 3490 | 3470 | 63 |
| 518 | 20240806 | 100900 | 198787270 | 3460 | 3460 | 3460 | 3460 | 0 |
| 519 | 20240806 | 100800 | 198787270 | 3460 | 3460 | 3460 | 3460 | 551 |
| 520 | 20240806 | 100700 | 196880810 | 3485 | 3455 | 3485 | 3455 | 51 |
| 521 | 20240806 | 100600 | 196703765 | 3460 | 3580 | 3580 | 3460 | 663 |
| 522 | 20240806 | 100500 | 194404915 | 3580 | 3525 | 3580 | 3500 | 159 |
| 523 | 20240806 | 100400 | 193844655 | 3545 | 3605 | 3605 | 3545 | 298 |
| 524 | 20240806 | 100300 | 192774385 | 3625 | 3485 | 3765 | 3485 | 2621 |
| 525 | 20240806 | 100200 | 183274900 | 3475 | 3480 | 3495 | 3475 | 676 |
| 526 | 20240806 | 100100 | 180914530 | 3470 | 3470 | 3470 | 3445 | 1487 |
| 527 | 20240806 | 100000 | 175767770 | 3475 | 3500 | 3510 | 3470 | 2082 |
| 528 | 20240806 | 095900 | 168524110 | 3480 | 3515 | 3560 | 3480 | 1080 |
| 529 | 20240806 | 095800 | 164724800 | 3535 | 3475 | 3540 | 3475 | 392 |
| 530 | 20240806 | 095700 | 163351135 | 3470 | 3760 | 3765 | 3450 | 9291 |
| 531 | 20240806 | 095600 | 129755635 | 3770 | 3815 | 4100 | 3770 | 18166 |
| 532 | 20240806 | 095500 | 58700115 | 3780 | 3780 | 3780 | 3780 | 0 |
| 533 | 20240806 | 095400 | 58700115 | 3780 | 3630 | 3780 | 3630 | 2293 |
| 534 | 20240806 | 095300 | 50099235 | 3610 | 3515 | 3610 | 3455 | 2329 |
| 535 | 20240806 | 095200 | 41824430 | 3445 | 3445 | 3445 | 3445 | 51 |
| 536 | 20240806 | 095100 | 41648735 | 3505 | 3505 | 3505 | 3505 | 0 |
| 537 | 20240806 | 095000 | 41648735 | 3505 | 3485 | 3505 | 3485 | 330 |
| 538 | 20240806 | 094900 | 40493785 | 3495 | 3495 | 3495 | 3495 | 1 |
| 539 | 20240806 | 094800 | 40490290 | 3445 | 3445 | 3445 | 3445 | 53 |
| 540 | 20240806 | 094700 | 40307705 | 3495 | 3495 | 3495 | 3495 | 52 |
| 541 | 20240806 | 094600 | 40125965 | 3455 | 3455 | 3455 | 3455 | 0 |
| 542 | 20240806 | 094500 | 40125965 | 3455 | 3455 | 3455 | 3450 | 771 |
| 543 | 20240806 | 094400 | 37465665 | 3460 | 3460 | 3460 | 3460 | 0 |
| 544 | 20240806 | 094300 | 37465665 | 3460 | 3460 | 3460 | 3455 | 49 |
| 545 | 20240806 | 094200 | 37296210 | 3470 | 3470 | 3470 | 3470 | 0 |
| 546 | 20240806 | 094100 | 37296210 | 3470 | 3470 | 3470 | 3470 | 1 |
| 547 | 20240806 | 094000 | 37292740 | 3470 | 3470 | 3470 | 3470 | 48 |
| 548 | 20240806 | 093900 | 37126180 | 3470 | 3470 | 3470 | 3470 | 71 |
| 549 | 20240806 | 093800 | 36879810 | 3470 | 3470 | 3470 | 3470 | 10 |
| 550 | 20240806 | 093700 | 36845110 | 3495 | 3495 | 3495 | 3495 | 0 |
| 551 | 20240806 | 093600 | 36845110 | 3495 | 3495 | 3495 | 3495 | 1 |
| 552 | 20240806 | 093500 | 36841615 | 3470 | 3470 | 3470 | 3470 | 48 |
| 553 | 20240806 | 093400 | 36675055 | 3500 | 3500 | 3500 | 3500 | 1 |
| 554 | 20240806 | 093300 | 36671555 | 3500 | 3460 | 3500 | 3460 | 158 |
| 555 | 20240806 | 093200 | 36120875 | 3460 | 3455 | 3480 | 3455 | 353 |
| 556 | 20240806 | 093100 | 34900955 | 3480 | 3480 | 3480 | 3480 | 0 |
| 557 | 20240806 | 093000 | 34900955 | 3480 | 3460 | 3480 | 3455 | 122 |
| 558 | 20240806 | 092900 | 34479065 | 3480 | 3480 | 3480 | 3480 | 1 |
| 559 | 20240806 | 092800 | 34475585 | 3480 | 3480 | 3480 | 3480 | 2 |
| 560 | 20240806 | 092700 | 34468625 | 3455 | 3485 | 3485 | 3455 | 481 |
| 561 | 20240806 | 092600 | 32795630 | 3480 | 3480 | 3480 | 3480 | 14 |
| 562 | 20240806 | 092500 | 32746910 | 3480 | 3475 | 3480 | 3475 | 1119 |
| 563 | 20240806 | 092400 | 28857620 | 3480 | 3470 | 3480 | 3470 | 36 |
| 564 | 20240806 | 092300 | 28732515 | 3475 | 3475 | 3475 | 3475 | 1 |
| 565 | 20240806 | 092200 | 28729040 | 3445 | 3445 | 3445 | 3445 | 55 |
| 566 | 20240806 | 092100 | 28539565 | 3475 | 3475 | 3475 | 3475 | 1 |
| 567 | 20240806 | 092000 | 28536090 | 3480 | 3480 | 3480 | 3445 | 55 |
| 568 | 20240806 | 091900 | 28346545 | 3445 | 3445 | 3480 | 3445 | 51 |
| 569 | 20240806 | 091800 | 28169835 | 3485 | 3485 | 3485 | 3485 | 2 |
| 570 | 20240806 | 091700 | 28162865 | 3440 | 3440 | 3440 | 3440 | 49 |
| 571 | 20240806 | 091600 | 27994305 | 3485 | 3485 | 3485 | 3485 | 1 |
| 572 | 20240806 | 091500 | 27990820 | 3500 | 3410 | 3500 | 3410 | 50 |
| 573 | 20240806 | 091400 | 27820230 | 3505 | 3420 | 3505 | 3420 | 1592 |
| 574 | 20240806 | 091300 | 22363710 | 3420 | 3405 | 3420 | 3405 | 15 |
| 575 | 20240806 | 091200 | 22312620 | 3405 | 3370 | 3405 | 3360 | 595 |
| 576 | 20240806 | 091100 | 20302525 | 3360 | 3360 | 3360 | 3350 | 778 |
| 577 | 20240806 | 091000 | 17692200 | 3355 | 3395 | 3395 | 3355 | 167 |
| 578 | 20240806 | 090900 | 17127115 | 3395 | 3395 | 3395 | 3395 | 104 |
| 579 | 20240806 | 090800 | 16774035 | 3400 | 3405 | 3405 | 3400 | 101 |
| 580 | 20240806 | 090700 | 16430630 | 3405 | 3405 | 3405 | 3405 | 36 |
| 581 | 20240806 | 090600 | 16308050 | 3385 | 3405 | 3405 | 3385 | 35 |
| 582 | 20240806 | 090500 | 16188955 | 3420 | 3420 | 3430 | 3420 | 11 |
| 583 | 20240806 | 090400 | 16151325 | 3430 | 3430 | 3430 | 3425 | 150 |
| 584 | 20240806 | 090300 | 15637070 | 3430 | 3430 | 3430 | 3430 | 7 |
| 585 | 20240806 | 090200 | 15613060 | 3315 | 3285 | 3430 | 3285 | 104 |
| 586 | 20240806 | 090100 | 15269140 | 3430 | 3430 | 3430 | 3430 | 11 |
| 587 | 20240806 | 090000 | 15231410 | 3275 | 3195 | 3435 | 3195 | 4698 |