34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 202900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 8720 |
| 3 | 20240809 | 202800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20240809 | 202700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20240809 | 202600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20240809 | 202500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20240809 | 202400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20240809 | 202300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20240809 | 202200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20240809 | 202100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20240809 | 202000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20240809 | 201900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20240809 | 201800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20240809 | 201700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20240809 | 201600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20240809 | 201500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20240809 | 201400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20240809 | 201300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20240809 | 201200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20240809 | 201100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20240809 | 201000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20240809 | 200900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20240809 | 200800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20240809 | 200700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20240809 | 200600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20240809 | 200500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20240809 | 200400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20240809 | 200300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20240809 | 200200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20240809 | 200100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20240809 | 200000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20240809 | 195900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 8720 |
| 33 | 20240809 | 195800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20240809 | 195700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20240809 | 195600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20240809 | 195500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20240809 | 195400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20240809 | 195300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20240809 | 195200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20240809 | 195100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20240809 | 195000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20240809 | 194900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20240809 | 194800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20240809 | 194700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20240809 | 194600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20240809 | 194500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20240809 | 194400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20240809 | 194300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20240809 | 194200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20240809 | 194100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20240809 | 194000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20240809 | 193900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20240809 | 193800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20240809 | 193700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20240809 | 193600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20240809 | 193500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20240809 | 193400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20240809 | 193300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20240809 | 193200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20240809 | 193100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20240809 | 193000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20240809 | 192900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 8720 |
| 63 | 20240809 | 192800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20240809 | 192700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20240809 | 192600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20240809 | 192500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20240809 | 192400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20240809 | 192300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20240809 | 192200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20240809 | 192100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20240809 | 192000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20240809 | 191900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20240809 | 191800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20240809 | 191700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20240809 | 191600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20240809 | 191500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20240809 | 191400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20240809 | 191300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20240809 | 191200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20240809 | 191100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20240809 | 191000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20240809 | 190900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20240809 | 190800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20240809 | 190700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20240809 | 190600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20240809 | 190500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20240809 | 190400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20240809 | 190300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20240809 | 190200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20240809 | 190100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20240809 | 190000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20240809 | 185900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 8720 |
| 93 | 20240809 | 185800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20240809 | 185700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20240809 | 185600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20240809 | 185500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20240809 | 185400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20240809 | 185300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20240809 | 185200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20240809 | 185100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20240809 | 185000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20240809 | 184900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20240809 | 184800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20240809 | 184700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20240809 | 184600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20240809 | 184500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20240809 | 184400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20240809 | 184300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20240809 | 184200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20240809 | 184100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20240809 | 184000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20240809 | 183900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20240809 | 183800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20240809 | 183700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20240809 | 183600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20240809 | 183500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20240809 | 183400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20240809 | 183300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20240809 | 183200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20240809 | 183100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20240809 | 183000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20240809 | 182900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 8720 |
| 123 | 20240809 | 182800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20240809 | 182700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20240809 | 182600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20240809 | 182500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20240809 | 182400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20240809 | 182300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20240809 | 182200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20240809 | 182100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20240809 | 182000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20240809 | 181900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20240809 | 181800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20240809 | 181700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20240809 | 181600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20240809 | 181500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20240809 | 181400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20240809 | 181300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20240809 | 181200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20240809 | 181100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20240809 | 181000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20240809 | 180900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20240809 | 180800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20240809 | 180700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20240809 | 180600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20240809 | 180500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20240809 | 180400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20240809 | 180300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20240809 | 180200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20240809 | 180100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20240809 | 180000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20240809 | 175900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 8720 |
| 153 | 20240809 | 175800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20240809 | 175700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20240809 | 175600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20240809 | 175500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20240809 | 175400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20240809 | 175300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20240809 | 175200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20240809 | 175100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20240809 | 175000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20240809 | 174900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20240809 | 174800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20240809 | 174700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20240809 | 174600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20240809 | 174500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20240809 | 174400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20240809 | 174300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20240809 | 174200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20240809 | 174100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20240809 | 174000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20240809 | 173900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20240809 | 173800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20240809 | 173700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20240809 | 173600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20240809 | 173500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20240809 | 173400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20240809 | 173300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20240809 | 173200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20240809 | 173100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20240809 | 173000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20240809 | 172900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 8720 |
| 183 | 20240809 | 172800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20240809 | 172700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20240809 | 172600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20240809 | 172500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20240809 | 172400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20240809 | 172300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20240809 | 172200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20240809 | 172100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20240809 | 172000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20240809 | 171900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20240809 | 171800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20240809 | 171700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20240809 | 171600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20240809 | 171500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 197 | 20240809 | 171400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 198 | 20240809 | 171300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 199 | 20240809 | 171200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 200 | 20240809 | 171100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20240809 | 171000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20240809 | 170900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20240809 | 170800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20240809 | 170700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20240809 | 170600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 206 | 20240809 | 170500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20240809 | 170400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20240809 | 170300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20240809 | 170200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20240809 | 170100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20240809 | 170000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20240809 | 165900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 8720 |
| 213 | 20240809 | 165800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 214 | 20240809 | 165700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 215 | 20240809 | 165600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 216 | 20240809 | 165500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 217 | 20240809 | 165400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 218 | 20240809 | 165300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 219 | 20240809 | 165200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 220 | 20240809 | 165100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 221 | 20240809 | 165000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 222 | 20240809 | 164900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 223 | 20240809 | 164800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 224 | 20240809 | 164700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 225 | 20240809 | 164600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 226 | 20240809 | 164500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 227 | 20240809 | 164400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 228 | 20240809 | 164300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 229 | 20240809 | 164200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 230 | 20240809 | 164100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 231 | 20240809 | 164000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 232 | 20240809 | 163900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 233 | 20240809 | 163800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 234 | 20240809 | 163700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 235 | 20240809 | 163600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 236 | 20240809 | 163500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 237 | 20240809 | 163400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 238 | 20240809 | 163300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 239 | 20240809 | 163200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 240 | 20240809 | 163100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 241 | 20240809 | 163000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 242 | 20240809 | 162900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 8720 |
| 243 | 20240809 | 162800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 244 | 20240809 | 162700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 245 | 20240809 | 162600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 246 | 20240809 | 162500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 247 | 20240809 | 162400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 248 | 20240809 | 162300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 249 | 20240809 | 162200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 250 | 20240809 | 162100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 251 | 20240809 | 162000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 252 | 20240809 | 161900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 253 | 20240809 | 161800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 254 | 20240809 | 161700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 255 | 20240809 | 161600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 256 | 20240809 | 161500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 257 | 20240809 | 161400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 258 | 20240809 | 161300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 259 | 20240809 | 161200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 260 | 20240809 | 161100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 261 | 20240809 | 161000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 262 | 20240809 | 160900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 263 | 20240809 | 160800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 264 | 20240809 | 160700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 265 | 20240809 | 160600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 266 | 20240809 | 160500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 267 | 20240809 | 160400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 268 | 20240809 | 160300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 269 | 20240809 | 160200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 270 | 20240809 | 160100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 271 | 20240809 | 160000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 272 | 20240809 | 155900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 8720 |
| 273 | 20240809 | 155800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 274 | 20240809 | 155700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 275 | 20240809 | 155600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 276 | 20240809 | 155500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 277 | 20240809 | 155400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 278 | 20240809 | 155300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 279 | 20240809 | 155200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 280 | 20240809 | 155100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 281 | 20240809 | 155000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 282 | 20240809 | 154900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 283 | 20240809 | 154800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 284 | 20240809 | 154700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 285 | 20240809 | 154600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 286 | 20240809 | 154500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 287 | 20240809 | 154400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 288 | 20240809 | 154300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 289 | 20240809 | 154200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 290 | 20240809 | 154100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 291 | 20240809 | 154000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 292 | 20240809 | 153900 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 293 | 20240809 | 153800 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 294 | 20240809 | 153700 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 295 | 20240809 | 153600 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 296 | 20240809 | 153500 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 297 | 20240809 | 153400 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 298 | 20240809 | 153300 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 299 | 20240809 | 153200 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 300 | 20240809 | 153100 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 0 |
| 301 | 20240809 | 153000 | 1630352650 | 3850 | 3850 | 3850 | 3850 | 8720 |
| 302 | 20240809 | 152900 | 1596780650 | 3875 | 3875 | 3875 | 3875 | 0 |
| 303 | 20240809 | 152800 | 1596780650 | 3875 | 3875 | 3875 | 3875 | 0 |
| 304 | 20240809 | 152700 | 1596780650 | 3875 | 3875 | 3875 | 3875 | 0 |
| 305 | 20240809 | 152600 | 1596780650 | 3875 | 3875 | 3875 | 3875 | 0 |
| 306 | 20240809 | 152500 | 1596780650 | 3875 | 3875 | 3875 | 3875 | 0 |
| 307 | 20240809 | 152400 | 1596780650 | 3875 | 3875 | 3875 | 3875 | 0 |
| 308 | 20240809 | 152300 | 1596780650 | 3875 | 3875 | 3875 | 3875 | 0 |
| 309 | 20240809 | 152200 | 1596780650 | 3875 | 3875 | 3875 | 3875 | 0 |
| 310 | 20240809 | 152100 | 1596780650 | 3875 | 3875 | 3875 | 3875 | 0 |
| 311 | 20240809 | 152000 | 1596780650 | 3875 | 3875 | 3875 | 3875 | 0 |
| 312 | 20240809 | 151900 | 1596780650 | 3875 | 3865 | 3875 | 3850 | 1631 |
| 313 | 20240809 | 151800 | 1590473470 | 3850 | 3855 | 3875 | 3850 | 1335 |
| 314 | 20240809 | 151700 | 1585325565 | 3855 | 3860 | 3875 | 3855 | 2813 |
| 315 | 20240809 | 151600 | 1574457820 | 3860 | 3860 | 3865 | 3860 | 235 |
| 316 | 20240809 | 151500 | 1573550670 | 3865 | 3865 | 3865 | 3850 | 852 |
| 317 | 20240809 | 151400 | 1570262455 | 3870 | 3865 | 3870 | 3860 | 2147 |
| 318 | 20240809 | 151300 | 1561964785 | 3855 | 3865 | 3865 | 3855 | 355 |
| 319 | 20240809 | 151200 | 1560595965 | 3865 | 3850 | 3865 | 3850 | 1335 |
| 320 | 20240809 | 151100 | 1555444910 | 3850 | 3850 | 3850 | 3845 | 1020 |
| 321 | 20240809 | 151000 | 1551521505 | 3845 | 3845 | 3845 | 3845 | 793 |
| 322 | 20240809 | 150900 | 1548472420 | 3845 | 3845 | 3845 | 3845 | 231 |
| 323 | 20240809 | 150800 | 1547584225 | 3850 | 3845 | 3850 | 3845 | 244 |
| 324 | 20240809 | 150700 | 1546644885 | 3845 | 3850 | 3850 | 3845 | 307 |
| 325 | 20240809 | 150600 | 1545464215 | 3845 | 3855 | 3860 | 3845 | 112 |
| 326 | 20240809 | 150500 | 1545031965 | 3855 | 3850 | 3855 | 3850 | 655 |
| 327 | 20240809 | 150400 | 1542507765 | 3845 | 3850 | 3850 | 3845 | 2818 |
| 328 | 20240809 | 150300 | 1531660670 | 3845 | 3885 | 3890 | 3845 | 3393 |
| 329 | 20240809 | 150200 | 1518511015 | 3885 | 3890 | 3895 | 3885 | 1851 |
| 330 | 20240809 | 150100 | 1511307585 | 3895 | 3875 | 3895 | 3850 | 10773 |
| 331 | 20240809 | 150000 | 1469621295 | 3875 | 3850 | 3875 | 3850 | 938 |
| 332 | 20240809 | 145900 | 1465997385 | 3850 | 3850 | 3870 | 3850 | 5777 |
| 333 | 20240809 | 145800 | 1443745120 | 3850 | 3830 | 3850 | 3820 | 6066 |
| 334 | 20240809 | 145700 | 1420488520 | 3830 | 3830 | 3830 | 3830 | 150 |
| 335 | 20240809 | 145600 | 1419914020 | 3835 | 3835 | 3835 | 3835 | 2571 |
| 336 | 20240809 | 145500 | 1410054235 | 3840 | 3815 | 3840 | 3815 | 2288 |
| 337 | 20240809 | 145400 | 1401286690 | 3815 | 3815 | 3815 | 3815 | 20 |
| 338 | 20240809 | 145300 | 1401210390 | 3835 | 3815 | 3840 | 3815 | 236 |
| 339 | 20240809 | 145200 | 1400307190 | 3835 | 3835 | 3840 | 3830 | 2173 |
| 340 | 20240809 | 145100 | 1391970425 | 3840 | 3835 | 3840 | 3830 | 5075 |
| 341 | 20240809 | 145000 | 1372503805 | 3835 | 3825 | 3835 | 3820 | 2827 |
| 342 | 20240809 | 144900 | 1361671670 | 3820 | 3815 | 3820 | 3805 | 417 |
| 343 | 20240809 | 144800 | 1360079675 | 3815 | 3795 | 3820 | 3795 | 242 |
| 344 | 20240809 | 144700 | 1359159540 | 3790 | 3785 | 3835 | 3785 | 10100 |
| 345 | 20240809 | 144600 | 1320612410 | 3780 | 3780 | 3780 | 3780 | 168 |
| 346 | 20240809 | 144500 | 1319977370 | 3785 | 3790 | 3790 | 3780 | 441 |
| 347 | 20240809 | 144400 | 1318310225 | 3790 | 3775 | 3790 | 3775 | 1646 |
| 348 | 20240809 | 144300 | 1312088505 | 3770 | 3770 | 3770 | 3770 | 11 |
| 349 | 20240809 | 144200 | 1312047035 | 3775 | 3775 | 3775 | 3775 | 16 |
| 350 | 20240809 | 144100 | 1311986635 | 3775 | 3780 | 3780 | 3775 | 1190 |
| 351 | 20240809 | 144000 | 1307494025 | 3790 | 3790 | 3790 | 3790 | 51 |
| 352 | 20240809 | 143900 | 1307300735 | 3790 | 3790 | 3790 | 3775 | 315 |
| 353 | 20240809 | 143800 | 1306111535 | 3780 | 3790 | 3790 | 3780 | 691 |
| 354 | 20240809 | 143700 | 1303496990 | 3790 | 3785 | 3790 | 3785 | 9 |
| 355 | 20240809 | 143600 | 1303462910 | 3780 | 3785 | 3785 | 3780 | 406 |
| 356 | 20240809 | 143500 | 1301926230 | 3790 | 3790 | 3790 | 3790 | 321 |
| 357 | 20240809 | 143400 | 1300709640 | 3795 | 3800 | 3800 | 3795 | 635 |
| 358 | 20240809 | 143300 | 1298299570 | 3810 | 3805 | 3810 | 3805 | 376 |
| 359 | 20240809 | 143200 | 1296868885 | 3810 | 3810 | 3810 | 3810 | 3398 |
| 360 | 20240809 | 143100 | 1283922505 | 3810 | 3805 | 3810 | 3805 | 509 |
| 361 | 20240809 | 143000 | 1281985740 | 3805 | 3800 | 3815 | 3795 | 3206 |
| 362 | 20240809 | 142900 | 1269765845 | 3800 | 3780 | 3800 | 3780 | 2808 |
| 363 | 20240809 | 142800 | 1259122200 | 3780 | 3785 | 3785 | 3780 | 987 |
| 364 | 20240809 | 142700 | 1255386505 | 3785 | 3760 | 3785 | 3760 | 3822 |
| 365 | 20240809 | 142600 | 1240967685 | 3775 | 3725 | 3775 | 3725 | 8978 |
| 366 | 20240809 | 142500 | 1207391350 | 3725 | 3720 | 3725 | 3720 | 1112 |
| 367 | 20240809 | 142400 | 1203254705 | 3720 | 3720 | 3720 | 3720 | 0 |
| 368 | 20240809 | 142300 | 1203254705 | 3720 | 3720 | 3720 | 3720 | 608 |
| 369 | 20240809 | 142200 | 1200992945 | 3720 | 3725 | 3725 | 3720 | 494 |
| 370 | 20240809 | 142100 | 1199153755 | 3720 | 3710 | 3720 | 3710 | 2000 |
| 371 | 20240809 | 142000 | 1191723755 | 3705 | 3690 | 3705 | 3685 | 5556 |
| 372 | 20240809 | 141900 | 1171187475 | 3690 | 3685 | 3690 | 3685 | 100 |
| 373 | 20240809 | 141800 | 1170818525 | 3685 | 3680 | 3685 | 3680 | 329 |
| 374 | 20240809 | 141700 | 1169607630 | 3680 | 3680 | 3680 | 3680 | 10 |
| 375 | 20240809 | 141600 | 1169570830 | 3680 | 3685 | 3685 | 3680 | 130 |
| 376 | 20240809 | 141500 | 1169092365 | 3685 | 3685 | 3685 | 3685 | 112 |
| 377 | 20240809 | 141400 | 1168679645 | 3680 | 3680 | 3680 | 3680 | 0 |
| 378 | 20240809 | 141300 | 1168679645 | 3680 | 3680 | 3680 | 3680 | 0 |
| 379 | 20240809 | 141200 | 1168679645 | 3680 | 3675 | 3680 | 3665 | 3424 |
| 380 | 20240809 | 141100 | 1156086730 | 3660 | 3670 | 3675 | 3660 | 353 |
| 381 | 20240809 | 141000 | 1154794045 | 3670 | 3675 | 3675 | 3670 | 210 |
| 382 | 20240809 | 140900 | 1154023290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 383 | 20240809 | 140800 | 1154023290 | 3670 | 3675 | 3675 | 3670 | 138 |
| 384 | 20240809 | 140700 | 1153516580 | 3680 | 3670 | 3680 | 3665 | 3050 |
| 385 | 20240809 | 140600 | 1142336325 | 3665 | 3665 | 3665 | 3665 | 0 |
| 386 | 20240809 | 140500 | 1142336325 | 3665 | 3670 | 3670 | 3665 | 1185 |
| 387 | 20240809 | 140400 | 1137991595 | 3670 | 3680 | 3680 | 3670 | 1838 |
| 388 | 20240809 | 140300 | 1131240640 | 3685 | 3680 | 3685 | 3675 | 120 |
| 389 | 20240809 | 140200 | 1130799435 | 3680 | 3680 | 3680 | 3680 | 36 |
| 390 | 20240809 | 140100 | 1130666955 | 3675 | 3675 | 3675 | 3675 | 0 |
| 391 | 20240809 | 140000 | 1130666955 | 3675 | 3680 | 3680 | 3670 | 184 |
| 392 | 20240809 | 135900 | 1129990935 | 3690 | 3690 | 3690 | 3685 | 110 |
| 393 | 20240809 | 135800 | 1129585575 | 3695 | 3685 | 3695 | 3685 | 1542 |
| 394 | 20240809 | 135700 | 1123891635 | 3675 | 3675 | 3675 | 3675 | 0 |
| 395 | 20240809 | 135600 | 1123891635 | 3675 | 3680 | 3680 | 3670 | 100 |
| 396 | 20240809 | 135500 | 1123524025 | 3680 | 3680 | 3680 | 3680 | 17 |
| 397 | 20240809 | 135400 | 1123461465 | 3665 | 3675 | 3675 | 3665 | 1000 |
| 398 | 20240809 | 135300 | 1119796070 | 3665 | 3675 | 3675 | 3665 | 1000 |
| 399 | 20240809 | 135200 | 1116127195 | 3675 | 3680 | 3680 | 3675 | 502 |
| 400 | 20240809 | 135100 | 1114280870 | 3675 | 3685 | 3685 | 3675 | 540 |
| 401 | 20240809 | 135000 | 1112294755 | 3685 | 3685 | 3685 | 3685 | 27 |
| 402 | 20240809 | 134900 | 1112195260 | 3680 | 3680 | 3680 | 3680 | 0 |
| 403 | 20240809 | 134800 | 1112195260 | 3680 | 3680 | 3680 | 3680 | 800 |
| 404 | 20240809 | 134700 | 1109251260 | 3680 | 3680 | 3680 | 3680 | 0 |
| 405 | 20240809 | 134600 | 1109251260 | 3680 | 3685 | 3685 | 3680 | 3402 |
| 406 | 20240809 | 134500 | 1096730430 | 3685 | 3685 | 3685 | 3685 | 0 |
| 407 | 20240809 | 134400 | 1096730430 | 3685 | 3685 | 3685 | 3685 | 1 |
| 408 | 20240809 | 134300 | 1096726745 | 3680 | 3680 | 3680 | 3680 | 290 |
| 409 | 20240809 | 134200 | 1095659545 | 3680 | 3680 | 3680 | 3680 | 103 |
| 410 | 20240809 | 134100 | 1095280505 | 3680 | 3680 | 3680 | 3680 | 3 |
| 411 | 20240809 | 134000 | 1095269465 | 3680 | 3680 | 3680 | 3680 | 109 |
| 412 | 20240809 | 133900 | 1094868345 | 3685 | 3690 | 3690 | 3685 | 2 |
| 413 | 20240809 | 133800 | 1094860970 | 3690 | 3695 | 3695 | 3690 | 1751 |
| 414 | 20240809 | 133700 | 1088399455 | 3695 | 3690 | 3695 | 3690 | 50 |
| 415 | 20240809 | 133600 | 1088214950 | 3690 | 3690 | 3690 | 3690 | 138 |
| 416 | 20240809 | 133500 | 1087705730 | 3680 | 3685 | 3685 | 3680 | 307 |
| 417 | 20240809 | 133400 | 1086575880 | 3675 | 3675 | 3675 | 3675 | 159 |
| 418 | 20240809 | 133300 | 1085991555 | 3675 | 3675 | 3675 | 3675 | 343 |
| 419 | 20240809 | 133200 | 1084731030 | 3665 | 3665 | 3665 | 3665 | 0 |
| 420 | 20240809 | 133100 | 1084731030 | 3665 | 3670 | 3670 | 3665 | 136 |
| 421 | 20240809 | 133000 | 1084232585 | 3670 | 3670 | 3670 | 3670 | 102 |
| 422 | 20240809 | 132900 | 1083858245 | 3665 | 3665 | 3665 | 3665 | 563 |
| 423 | 20240809 | 132800 | 1081794850 | 3665 | 3665 | 3665 | 3665 | 5 |
| 424 | 20240809 | 132700 | 1081776525 | 3665 | 3675 | 3675 | 3665 | 19 |
| 425 | 20240809 | 132600 | 1081706710 | 3675 | 3675 | 3675 | 3675 | 1 |
| 426 | 20240809 | 132500 | 1081703035 | 3660 | 3660 | 3660 | 3660 | 0 |
| 427 | 20240809 | 132400 | 1081703035 | 3660 | 3670 | 3670 | 3660 | 1552 |
| 428 | 20240809 | 132300 | 1076017275 | 3675 | 3690 | 3690 | 3675 | 8333 |
| 429 | 20240809 | 132200 | 1045355910 | 3690 | 3685 | 3690 | 3680 | 211 |
| 430 | 20240809 | 132100 | 1044579315 | 3695 | 3695 | 3695 | 3695 | 137 |
| 431 | 20240809 | 132000 | 1044073100 | 3695 | 3690 | 3695 | 3685 | 2415 |
| 432 | 20240809 | 131900 | 1035161475 | 3690 | 3690 | 3690 | 3690 | 2 |
| 433 | 20240809 | 131800 | 1035154095 | 3690 | 3690 | 3690 | 3690 | 45 |
| 434 | 20240809 | 131700 | 1034988045 | 3690 | 3690 | 3690 | 3690 | 687 |
| 435 | 20240809 | 131600 | 1032453015 | 3685 | 3685 | 3685 | 3685 | 25 |
| 436 | 20240809 | 131500 | 1032360890 | 3690 | 3685 | 3690 | 3685 | 166 |
| 437 | 20240809 | 131400 | 1031748680 | 3685 | 3685 | 3685 | 3685 | 1 |
| 438 | 20240809 | 131300 | 1031744995 | 3685 | 3685 | 3685 | 3685 | 500 |
| 439 | 20240809 | 131200 | 1029902495 | 3690 | 3690 | 3690 | 3690 | 30 |
| 440 | 20240809 | 131100 | 1029791795 | 3690 | 3690 | 3690 | 3690 | 582 |
| 441 | 20240809 | 131000 | 1027644215 | 3690 | 3690 | 3690 | 3690 | 265 |
| 442 | 20240809 | 130900 | 1026666365 | 3685 | 3680 | 3685 | 3680 | 952 |
| 443 | 20240809 | 130800 | 1023159410 | 3680 | 3680 | 3680 | 3680 | 55 |
| 444 | 20240809 | 130700 | 1022957010 | 3680 | 3680 | 3685 | 3675 | 338 |
| 445 | 20240809 | 130600 | 1021712035 | 3675 | 3680 | 3680 | 3675 | 55 |
| 446 | 20240809 | 130500 | 1021509810 | 3685 | 3680 | 3685 | 3680 | 30 |
| 447 | 20240809 | 130400 | 1021399310 | 3680 | 3680 | 3685 | 3680 | 51 |
| 448 | 20240809 | 130300 | 1021211445 | 3675 | 3685 | 3685 | 3675 | 412 |
| 449 | 20240809 | 130200 | 1019694785 | 3680 | 3695 | 3695 | 3680 | 235 |
| 450 | 20240809 | 130100 | 1018828115 | 3725 | 3715 | 3725 | 3715 | 504 |
| 451 | 20240809 | 130000 | 1016951750 | 3725 | 3725 | 3725 | 3725 | 0 |
| 452 | 20240809 | 125900 | 1016951750 | 3725 | 3725 | 3725 | 3725 | 0 |
| 453 | 20240809 | 125800 | 1016951750 | 3725 | 3695 | 3725 | 3695 | 2706 |
| 454 | 20240809 | 125700 | 1006939090 | 3690 | 3670 | 3690 | 3670 | 4256 |
| 455 | 20240809 | 125600 | 991275615 | 3670 | 3670 | 3670 | 3670 | 884 |
| 456 | 20240809 | 125500 | 988031335 | 3670 | 3670 | 3670 | 3670 | 189 |
| 457 | 20240809 | 125400 | 987337705 | 3670 | 3675 | 3675 | 3670 | 130 |
| 458 | 20240809 | 125300 | 986859960 | 3670 | 3670 | 3670 | 3670 | 201 |
| 459 | 20240809 | 125200 | 986122290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 460 | 20240809 | 125100 | 986122290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 461 | 20240809 | 125000 | 986122290 | 3670 | 3675 | 3675 | 3670 | 633 |
| 462 | 20240809 | 124900 | 983797515 | 3675 | 3675 | 3675 | 3675 | 725 |
| 463 | 20240809 | 124800 | 981133140 | 3675 | 3675 | 3675 | 3675 | 94 |
| 464 | 20240809 | 124700 | 980787690 | 3675 | 3675 | 3675 | 3675 | 1 |
| 465 | 20240809 | 124600 | 980784015 | 3675 | 3675 | 3675 | 3675 | 161 |
| 466 | 20240809 | 124500 | 980192340 | 3675 | 3675 | 3675 | 3675 | 0 |
| 467 | 20240809 | 124400 | 980192340 | 3675 | 3675 | 3675 | 3675 | 200 |
| 468 | 20240809 | 124300 | 979457340 | 3675 | 3675 | 3675 | 3675 | 200 |
| 469 | 20240809 | 124200 | 978722340 | 3675 | 3675 | 3675 | 3675 | 0 |
| 470 | 20240809 | 124100 | 978722340 | 3675 | 3675 | 3675 | 3675 | 112 |
| 471 | 20240809 | 124000 | 978310740 | 3675 | 3675 | 3675 | 3675 | 714 |
| 472 | 20240809 | 123900 | 975686790 | 3675 | 3675 | 3675 | 3675 | 1 |
| 473 | 20240809 | 123800 | 975683115 | 3665 | 3665 | 3665 | 3665 | 0 |
| 474 | 20240809 | 123700 | 975683115 | 3665 | 3665 | 3665 | 3660 | 525 |
| 475 | 20240809 | 123600 | 973760350 | 3660 | 3660 | 3660 | 3660 | 0 |
| 476 | 20240809 | 123500 | 973760350 | 3660 | 3660 | 3660 | 3660 | 0 |
| 477 | 20240809 | 123400 | 973760350 | 3660 | 3665 | 3665 | 3660 | 70 |
| 478 | 20240809 | 123300 | 973504140 | 3665 | 3680 | 3680 | 3665 | 459 |
| 479 | 20240809 | 123200 | 971819460 | 3680 | 3680 | 3680 | 3680 | 1 |
| 480 | 20240809 | 123100 | 971815780 | 3670 | 3670 | 3670 | 3670 | 0 |
| 481 | 20240809 | 123000 | 971815780 | 3670 | 3670 | 3670 | 3670 | 0 |
| 482 | 20240809 | 122900 | 971815780 | 3670 | 3675 | 3675 | 3670 | 59 |
| 483 | 20240809 | 122800 | 971598975 | 3675 | 3675 | 3675 | 3660 | 181 |
| 484 | 20240809 | 122700 | 970935890 | 3685 | 3685 | 3685 | 3685 | 135 |
| 485 | 20240809 | 122600 | 970438415 | 3685 | 3680 | 3685 | 3680 | 4 |
| 486 | 20240809 | 122500 | 970423690 | 3685 | 3690 | 3690 | 3685 | 27 |
| 487 | 20240809 | 122400 | 970324075 | 3690 | 3690 | 3690 | 3690 | 0 |
| 488 | 20240809 | 122300 | 970324075 | 3690 | 3690 | 3690 | 3690 | 4 |
| 489 | 20240809 | 122200 | 970309315 | 3680 | 3680 | 3680 | 3680 | 10 |
| 490 | 20240809 | 122100 | 970272515 | 3680 | 3680 | 3680 | 3680 | 1 |
| 491 | 20240809 | 122000 | 970268835 | 3670 | 3670 | 3670 | 3670 | 100 |
| 492 | 20240809 | 121900 | 969901835 | 3670 | 3670 | 3670 | 3670 | 3 |
| 493 | 20240809 | 121800 | 969890825 | 3670 | 3670 | 3670 | 3670 | 193 |
| 494 | 20240809 | 121700 | 969182515 | 3670 | 3655 | 3670 | 3655 | 314 |
| 495 | 20240809 | 121600 | 968033790 | 3655 | 3655 | 3655 | 3655 | 181 |
| 496 | 20240809 | 121500 | 967372235 | 3655 | 3650 | 3655 | 3650 | 113 |
| 497 | 20240809 | 121400 | 966959740 | 3650 | 3650 | 3650 | 3630 | 514 |
| 498 | 20240809 | 121300 | 965092870 | 3630 | 3645 | 3645 | 3630 | 1250 |
| 499 | 20240809 | 121200 | 960554910 | 3640 | 3655 | 3655 | 3640 | 1958 |
| 500 | 20240809 | 121100 | 953416235 | 3650 | 3650 | 3650 | 3650 | 0 |
| 501 | 20240809 | 121000 | 953416235 | 3650 | 3655 | 3655 | 3650 | 1007 |
| 502 | 20240809 | 120900 | 949740555 | 3650 | 3665 | 3665 | 3650 | 1531 |
| 503 | 20240809 | 120800 | 944142785 | 3660 | 3665 | 3665 | 3660 | 53 |
| 504 | 20240809 | 120700 | 943948555 | 3665 | 3660 | 3665 | 3660 | 1543 |
| 505 | 20240809 | 120600 | 938298515 | 3665 | 3675 | 3675 | 3665 | 2802 |
| 506 | 20240809 | 120500 | 928016955 | 3675 | 3675 | 3675 | 3675 | 200 |
| 507 | 20240809 | 120400 | 927281955 | 3680 | 3675 | 3680 | 3675 | 46 |
| 508 | 20240809 | 120300 | 927112900 | 3675 | 3675 | 3675 | 3675 | 0 |
| 509 | 20240809 | 120200 | 927112900 | 3675 | 3675 | 3675 | 3675 | 965 |
| 510 | 20240809 | 120100 | 923566525 | 3675 | 3680 | 3680 | 3675 | 1116 |
| 511 | 20240809 | 120000 | 919461055 | 3685 | 3685 | 3685 | 3685 | 22 |
| 512 | 20240809 | 115900 | 919379985 | 3685 | 3685 | 3685 | 3685 | 2 |
| 513 | 20240809 | 115800 | 919372615 | 3685 | 3685 | 3685 | 3685 | 25 |
| 514 | 20240809 | 115700 | 919280490 | 3685 | 3685 | 3685 | 3685 | 137 |
| 515 | 20240809 | 115600 | 918775645 | 3685 | 3690 | 3690 | 3685 | 22 |
| 516 | 20240809 | 115500 | 918694570 | 3690 | 3690 | 3690 | 3690 | 60 |
| 517 | 20240809 | 115400 | 918473170 | 3685 | 3685 | 3685 | 3685 | 0 |
| 518 | 20240809 | 115300 | 918473170 | 3685 | 3685 | 3685 | 3685 | 5 |
| 519 | 20240809 | 115200 | 918454745 | 3680 | 3690 | 3695 | 3680 | 917 |
| 520 | 20240809 | 115100 | 915073805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 521 | 20240809 | 115000 | 915073805 | 3690 | 3695 | 3695 | 3690 | 85 |
| 522 | 20240809 | 114900 | 914760025 | 3685 | 3690 | 3695 | 3685 | 388 |
| 523 | 20240809 | 114800 | 913328940 | 3690 | 3690 | 3690 | 3690 | 7 |
| 524 | 20240809 | 114700 | 913303110 | 3695 | 3695 | 3695 | 3695 | 448 |
| 525 | 20240809 | 114600 | 911647750 | 3695 | 3690 | 3695 | 3685 | 52 |
| 526 | 20240809 | 114500 | 911455675 | 3690 | 3690 | 3690 | 3690 | 0 |
| 527 | 20240809 | 114400 | 911455675 | 3690 | 3690 | 3690 | 3685 | 168 |
| 528 | 20240809 | 114300 | 910836370 | 3690 | 3690 | 3690 | 3690 | 276 |
| 529 | 20240809 | 114200 | 909817930 | 3685 | 3690 | 3690 | 3685 | 205 |
| 530 | 20240809 | 114100 | 909061740 | 3685 | 3685 | 3685 | 3685 | 0 |
| 531 | 20240809 | 114000 | 909061740 | 3685 | 3685 | 3695 | 3680 | 1309 |
| 532 | 20240809 | 113900 | 904239310 | 3695 | 3685 | 3695 | 3685 | 342 |
| 533 | 20240809 | 113800 | 902978940 | 3680 | 3680 | 3680 | 3680 | 852 |
| 534 | 20240809 | 113700 | 899843580 | 3675 | 3680 | 3680 | 3675 | 390 |
| 535 | 20240809 | 113600 | 898409880 | 3680 | 3680 | 3680 | 3675 | 205 |
| 536 | 20240809 | 113500 | 897656300 | 3685 | 3685 | 3685 | 3685 | 4 |
| 537 | 20240809 | 113400 | 897641560 | 3685 | 3690 | 3690 | 3685 | 507 |
| 538 | 20240809 | 113300 | 895772990 | 3680 | 3685 | 3685 | 3680 | 500 |
| 539 | 20240809 | 113200 | 893932985 | 3680 | 3680 | 3680 | 3680 | 500 |
| 540 | 20240809 | 113100 | 892092985 | 3680 | 3680 | 3680 | 3680 | 676 |
| 541 | 20240809 | 113000 | 889605305 | 3680 | 3675 | 3680 | 3675 | 1252 |
| 542 | 20240809 | 112900 | 885002550 | 3675 | 3675 | 3675 | 3675 | 72 |
| 543 | 20240809 | 112800 | 884737950 | 3675 | 3680 | 3680 | 3675 | 611 |
| 544 | 20240809 | 112700 | 882492250 | 3680 | 3670 | 3680 | 3670 | 219 |
| 545 | 20240809 | 112600 | 881687730 | 3675 | 3670 | 3675 | 3670 | 318 |
| 546 | 20240809 | 112500 | 880520600 | 3670 | 3665 | 3675 | 3665 | 65 |
| 547 | 20240809 | 112400 | 880281955 | 3670 | 3640 | 3670 | 3640 | 386 |
| 548 | 20240809 | 112300 | 878868100 | 3645 | 3660 | 3665 | 3630 | 3039 |
| 549 | 20240809 | 112200 | 867816005 | 3660 | 3680 | 3680 | 3630 | 5486 |
| 550 | 20240809 | 112100 | 847782995 | 3680 | 3670 | 3680 | 3670 | 1046 |
| 551 | 20240809 | 112000 | 843935915 | 3665 | 3680 | 3680 | 3665 | 1765 |
| 552 | 20240809 | 111900 | 837451570 | 3680 | 3705 | 3705 | 3675 | 7545 |
| 553 | 20240809 | 111800 | 809664055 | 3705 | 3710 | 3710 | 3700 | 615 |
| 554 | 20240809 | 111700 | 807388440 | 3700 | 3700 | 3700 | 3700 | 0 |
| 555 | 20240809 | 111600 | 807388440 | 3700 | 3720 | 3720 | 3700 | 1812 |
| 556 | 20240809 | 111500 | 800678635 | 3700 | 3720 | 3720 | 3700 | 51 |
| 557 | 20240809 | 111400 | 800489135 | 3700 | 3705 | 3705 | 3700 | 541 |
| 558 | 20240809 | 111300 | 798484805 | 3700 | 3730 | 3735 | 3700 | 2607 |
| 559 | 20240809 | 111200 | 788824945 | 3710 | 3725 | 3725 | 3710 | 3909 |
| 560 | 20240809 | 111100 | 774288180 | 3725 | 3730 | 3730 | 3725 | 115 |
| 561 | 20240809 | 111000 | 773859635 | 3730 | 3730 | 3730 | 3730 | 200 |
| 562 | 20240809 | 110900 | 773113635 | 3735 | 3735 | 3735 | 3730 | 130 |
| 563 | 20240809 | 110800 | 772628185 | 3735 | 3735 | 3735 | 3735 | 103 |
| 564 | 20240809 | 110700 | 772243480 | 3735 | 3740 | 3740 | 3735 | 54 |
| 565 | 20240809 | 110600 | 772041690 | 3740 | 3740 | 3745 | 3730 | 841 |
| 566 | 20240809 | 110500 | 768893835 | 3745 | 3745 | 3745 | 3740 | 200 |
| 567 | 20240809 | 110400 | 768145335 | 3750 | 3745 | 3750 | 3745 | 13 |
| 568 | 20240809 | 110300 | 768096600 | 3750 | 3750 | 3750 | 3750 | 10 |
| 569 | 20240809 | 110200 | 768059100 | 3740 | 3740 | 3745 | 3740 | 250 |
| 570 | 20240809 | 110100 | 767124000 | 3740 | 3745 | 3745 | 3740 | 562 |
| 571 | 20240809 | 110000 | 765021445 | 3750 | 3750 | 3750 | 3750 | 10 |
| 572 | 20240809 | 105900 | 764983945 | 3750 | 3750 | 3750 | 3750 | 0 |
| 573 | 20240809 | 105800 | 764983945 | 3750 | 3750 | 3750 | 3750 | 5 |
| 574 | 20240809 | 105700 | 764965195 | 3745 | 3740 | 3745 | 3740 | 425 |
| 575 | 20240809 | 105600 | 763374800 | 3740 | 3735 | 3740 | 3730 | 263 |
| 576 | 20240809 | 105500 | 762392705 | 3730 | 3730 | 3730 | 3730 | 6 |
| 577 | 20240809 | 105400 | 762370325 | 3730 | 3735 | 3735 | 3730 | 1310 |
| 578 | 20240809 | 105300 | 757483910 | 3735 | 3740 | 3740 | 3735 | 42 |
| 579 | 20240809 | 105200 | 757326835 | 3740 | 3730 | 3740 | 3730 | 111 |
| 580 | 20240809 | 105100 | 756911795 | 3735 | 3730 | 3740 | 3730 | 613 |
| 581 | 20240809 | 105000 | 754625200 | 3730 | 3740 | 3740 | 3730 | 1429 |
| 582 | 20240809 | 104900 | 749294650 | 3730 | 3740 | 3740 | 3730 | 1209 |
| 583 | 20240809 | 104800 | 744783465 | 3730 | 3730 | 3730 | 3730 | 800 |
| 584 | 20240809 | 104700 | 741799465 | 3730 | 3730 | 3740 | 3730 | 1296 |
| 585 | 20240809 | 104600 | 736963310 | 3730 | 3730 | 3730 | 3730 | 1 |
| 586 | 20240809 | 104500 | 736959580 | 3730 | 3740 | 3740 | 3730 | 1093 |
| 587 | 20240809 | 104400 | 732881830 | 3730 | 3725 | 3735 | 3725 | 255 |
| 588 | 20240809 | 104300 | 731931020 | 3725 | 3735 | 3735 | 3725 | 641 |
| 589 | 20240809 | 104200 | 729540370 | 3735 | 3755 | 3755 | 3735 | 736 |
| 590 | 20240809 | 104100 | 726777750 | 3760 | 3730 | 3780 | 3730 | 519 |
| 591 | 20240809 | 104000 | 724835965 | 3730 | 3720 | 3730 | 3710 | 734 |
| 592 | 20240809 | 103900 | 722104070 | 3705 | 3735 | 3735 | 3705 | 9413 |
| 593 | 20240809 | 103800 | 687213910 | 3730 | 3750 | 3750 | 3730 | 2894 |
| 594 | 20240809 | 103700 | 676397855 | 3740 | 3750 | 3760 | 3740 | 1495 |
| 595 | 20240809 | 103600 | 670787780 | 3745 | 3775 | 3775 | 3745 | 12788 |
| 596 | 20240809 | 103500 | 622713580 | 3775 | 3775 | 3775 | 3775 | 0 |
| 597 | 20240809 | 103400 | 622713580 | 3775 | 3775 | 3775 | 3775 | 0 |
| 598 | 20240809 | 103300 | 622713580 | 3775 | 3775 | 3775 | 3775 | 0 |
| 599 | 20240809 | 103200 | 622713580 | 3775 | 3775 | 3775 | 3775 | 0 |
| 600 | 20240809 | 103100 | 622713580 | 3775 | 3775 | 3780 | 3775 | 61 |
| 601 | 20240809 | 103000 | 622483300 | 3775 | 3780 | 3780 | 3775 | 2240 |
| 602 | 20240809 | 102900 | 614025115 | 3780 | 3785 | 3785 | 3780 | 864 |
| 603 | 20240809 | 102800 | 610759180 | 3780 | 3800 | 3800 | 3780 | 11172 |
| 604 | 20240809 | 102700 | 568503555 | 3800 | 3800 | 3800 | 3800 | 49 |
| 605 | 20240809 | 102600 | 568317355 | 3810 | 3810 | 3810 | 3810 | 0 |
| 606 | 20240809 | 102500 | 568317355 | 3810 | 3810 | 3810 | 3810 | 3 |
| 607 | 20240809 | 102400 | 568305925 | 3810 | 3810 | 3810 | 3810 | 56 |
| 608 | 20240809 | 102300 | 568092565 | 3810 | 3810 | 3810 | 3810 | 201 |
| 609 | 20240809 | 102200 | 567326755 | 3810 | 3810 | 3810 | 3810 | 12 |
| 610 | 20240809 | 102100 | 567281035 | 3800 | 3795 | 3800 | 3795 | 1672 |
| 611 | 20240809 | 102000 | 560930745 | 3785 | 3785 | 3785 | 3785 | 150 |
| 612 | 20240809 | 101900 | 560362995 | 3780 | 3780 | 3780 | 3780 | 0 |
| 613 | 20240809 | 101800 | 560362995 | 3780 | 3795 | 3795 | 3780 | 1046 |
| 614 | 20240809 | 101700 | 556403270 | 3780 | 3780 | 3780 | 3775 | 206 |
| 615 | 20240809 | 101600 | 555625590 | 3780 | 3780 | 3780 | 3780 | 2290 |
| 616 | 20240809 | 101500 | 546969390 | 3780 | 3785 | 3785 | 3780 | 2595 |
| 617 | 20240809 | 101400 | 537151075 | 3785 | 3790 | 3790 | 3785 | 1247 |
| 618 | 20240809 | 101300 | 532428520 | 3785 | 3785 | 3785 | 3785 | 200 |
| 619 | 20240809 | 101200 | 531671520 | 3785 | 3790 | 3800 | 3785 | 108 |
| 620 | 20240809 | 101100 | 531262195 | 3790 | 3795 | 3795 | 3790 | 2293 |
| 621 | 20240809 | 101000 | 522566050 | 3800 | 3810 | 3810 | 3800 | 112 |
| 622 | 20240809 | 100900 | 522140350 | 3805 | 3810 | 3810 | 3805 | 12 |
| 623 | 20240809 | 100800 | 522094640 | 3810 | 3810 | 3810 | 3805 | 66 |
| 624 | 20240809 | 100700 | 521843190 | 3810 | 3810 | 3810 | 3810 | 18 |
| 625 | 20240809 | 100600 | 521774610 | 3800 | 3800 | 3800 | 3800 | 558 |
| 626 | 20240809 | 100500 | 519654210 | 3805 | 3805 | 3805 | 3805 | 25 |
| 627 | 20240809 | 100400 | 519559085 | 3800 | 3800 | 3800 | 3800 | 160 |
| 628 | 20240809 | 100300 | 518951085 | 3800 | 3805 | 3805 | 3800 | 1281 |
| 629 | 20240809 | 100200 | 514083185 | 3800 | 3805 | 3805 | 3800 | 740 |
| 630 | 20240809 | 100100 | 511267675 | 3805 | 3825 | 3825 | 3805 | 145 |
| 631 | 20240809 | 100000 | 510715450 | 3805 | 3820 | 3820 | 3805 | 801 |
| 632 | 20240809 | 095900 | 507663470 | 3825 | 3820 | 3825 | 3815 | 548 |
| 633 | 20240809 | 095800 | 505567785 | 3825 | 3825 | 3825 | 3820 | 1120 |
| 634 | 20240809 | 095700 | 501284035 | 3825 | 3825 | 3825 | 3810 | 48 |
| 635 | 20240809 | 095600 | 501101075 | 3825 | 3820 | 3825 | 3805 | 361 |
| 636 | 20240809 | 095500 | 499723010 | 3815 | 3805 | 3815 | 3800 | 1533 |
| 637 | 20240809 | 095400 | 493895430 | 3805 | 3825 | 3825 | 3805 | 1427 |
| 638 | 20240809 | 095300 | 488455630 | 3825 | 3820 | 3825 | 3820 | 1009 |
| 639 | 20240809 | 095200 | 484596495 | 3810 | 3810 | 3810 | 3810 | 36 |
| 640 | 20240809 | 095100 | 484459335 | 3810 | 3810 | 3810 | 3810 | 636 |
| 641 | 20240809 | 095000 | 482036175 | 3810 | 3815 | 3815 | 3810 | 535 |
| 642 | 20240809 | 094900 | 479997585 | 3815 | 3815 | 3815 | 3815 | 411 |
| 643 | 20240809 | 094800 | 478429620 | 3830 | 3830 | 3830 | 3830 | 10 |
| 644 | 20240809 | 094700 | 478391320 | 3830 | 3815 | 3830 | 3815 | 3019 |
| 645 | 20240809 | 094600 | 466873820 | 3815 | 3825 | 3825 | 3815 | 508 |
| 646 | 20240809 | 094500 | 464934360 | 3820 | 3830 | 3830 | 3820 | 1234 |
| 647 | 20240809 | 094400 | 460215940 | 3830 | 3790 | 3830 | 3790 | 6885 |
| 648 | 20240809 | 094300 | 433931635 | 3790 | 3790 | 3790 | 3790 | 23 |
| 649 | 20240809 | 094200 | 433844465 | 3790 | 3790 | 3790 | 3785 | 1124 |
| 650 | 20240809 | 094100 | 429586560 | 3790 | 3795 | 3795 | 3790 | 982 |
| 651 | 20240809 | 094000 | 425863790 | 3795 | 3785 | 3795 | 3785 | 5 |
| 652 | 20240809 | 093900 | 425844845 | 3795 | 3790 | 3795 | 3780 | 3095 |
| 653 | 20240809 | 093800 | 414145530 | 3785 | 3810 | 3810 | 3785 | 4912 |
| 654 | 20240809 | 093700 | 395553360 | 3810 | 3785 | 3810 | 3785 | 1947 |
| 655 | 20240809 | 093600 | 388173965 | 3780 | 3775 | 3780 | 3775 | 423 |
| 656 | 20240809 | 093500 | 386575775 | 3765 | 3760 | 3765 | 3760 | 1413 |
| 657 | 20240809 | 093400 | 381257830 | 3765 | 3760 | 3765 | 3760 | 753 |
| 658 | 20240809 | 093300 | 378426545 | 3760 | 3755 | 3760 | 3755 | 306 |
| 659 | 20240809 | 093200 | 377277485 | 3755 | 3760 | 3760 | 3755 | 694 |
| 660 | 20240809 | 093100 | 374670020 | 3760 | 3775 | 3775 | 3760 | 2573 |
| 661 | 20240809 | 093000 | 364983545 | 3780 | 3785 | 3785 | 3780 | 53 |
| 662 | 20240809 | 092900 | 364783020 | 3785 | 3770 | 3790 | 3770 | 570 |
| 663 | 20240809 | 092800 | 362626745 | 3765 | 3765 | 3770 | 3765 | 231 |
| 664 | 20240809 | 092700 | 361756955 | 3765 | 3775 | 3775 | 3765 | 2513 |
| 665 | 20240809 | 092600 | 352279595 | 3775 | 3805 | 3805 | 3775 | 2956 |
| 666 | 20240809 | 092500 | 341110890 | 3805 | 3815 | 3815 | 3800 | 2565 |
| 667 | 20240809 | 092400 | 331350260 | 3820 | 3815 | 3820 | 3815 | 147 |
| 668 | 20240809 | 092300 | 330789445 | 3830 | 3820 | 3830 | 3815 | 1931 |
| 669 | 20240809 | 092200 | 323419795 | 3820 | 3835 | 3835 | 3815 | 3693 |
| 670 | 20240809 | 092100 | 309306400 | 3815 | 3820 | 3835 | 3815 | 1932 |
| 671 | 20240809 | 092000 | 301927025 | 3820 | 3820 | 3830 | 3820 | 1321 |
| 672 | 20240809 | 091900 | 296877885 | 3820 | 3835 | 3835 | 3820 | 1041 |
| 673 | 20240809 | 091800 | 292892815 | 3835 | 3845 | 3845 | 3835 | 286 |
| 674 | 20240809 | 091700 | 291794545 | 3845 | 3855 | 3860 | 3845 | 1773 |
| 675 | 20240809 | 091600 | 284974225 | 3845 | 3850 | 3855 | 3845 | 401 |
| 676 | 20240809 | 091500 | 283429075 | 3850 | 3830 | 3850 | 3830 | 821 |
| 677 | 20240809 | 091400 | 280273730 | 3835 | 3830 | 3835 | 3830 | 535 |
| 678 | 20240809 | 091300 | 278222010 | 3830 | 3805 | 3830 | 3795 | 391 |
| 679 | 20240809 | 091200 | 276733765 | 3830 | 3790 | 3830 | 3785 | 1658 |
| 680 | 20240809 | 091100 | 270430975 | 3795 | 3815 | 3815 | 3795 | 2800 |
| 681 | 20240809 | 091000 | 259782990 | 3815 | 3825 | 3825 | 3815 | 1945 |
| 682 | 20240809 | 090900 | 252349965 | 3830 | 3890 | 3890 | 3830 | 3177 |
| 683 | 20240809 | 090800 | 240111485 | 3875 | 3875 | 3900 | 3855 | 9734 |
| 684 | 20240809 | 090700 | 202349680 | 3875 | 3830 | 3875 | 3830 | 4218 |
| 685 | 20240809 | 090600 | 186055310 | 3830 | 3825 | 3830 | 3825 | 1008 |
| 686 | 20240809 | 090500 | 182199550 | 3825 | 3770 | 3825 | 3760 | 3447 |
| 687 | 20240809 | 090400 | 169090645 | 3795 | 3755 | 3800 | 3755 | 12047 |
| 688 | 20240809 | 090300 | 123712750 | 3760 | 3755 | 3760 | 3755 | 4483 |
| 689 | 20240809 | 090200 | 106872810 | 3760 | 3765 | 3770 | 3760 | 6276 |
| 690 | 20240809 | 090100 | 83258700 | 3765 | 3830 | 3830 | 3760 | 6770 |
| 691 | 20240809 | 090000 | 57608925 | 3830 | 3840 | 3890 | 3815 | 14802 |