29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 183800 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 13799 |
| 3 | 20240812 | 183700 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 4 | 20240812 | 183600 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 5 | 20240812 | 183500 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 6 | 20240812 | 183400 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 7 | 20240812 | 183300 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 8 | 20240812 | 183200 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 9 | 20240812 | 183100 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 10 | 20240812 | 183000 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 11 | 20240812 | 182900 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 12 | 20240812 | 182800 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 13 | 20240812 | 182700 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 14 | 20240812 | 182600 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 15 | 20240812 | 182500 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 16 | 20240812 | 182400 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 17 | 20240812 | 182300 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 18 | 20240812 | 182200 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 19 | 20240812 | 182100 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 20 | 20240812 | 182000 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 21 | 20240812 | 181900 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 22 | 20240812 | 181800 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 23 | 20240812 | 181700 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 24 | 20240812 | 181600 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 25 | 20240812 | 181500 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 26 | 20240812 | 181400 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 27 | 20240812 | 181300 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 28 | 20240812 | 181200 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 29 | 20240812 | 181100 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 30 | 20240812 | 181000 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 31 | 20240812 | 180900 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 32 | 20240812 | 180800 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 13799 |
| 33 | 20240812 | 180700 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 34 | 20240812 | 180600 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 35 | 20240812 | 180500 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 36 | 20240812 | 180400 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 37 | 20240812 | 180300 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 38 | 20240812 | 180200 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 39 | 20240812 | 180100 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 40 | 20240812 | 180000 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 41 | 20240812 | 175900 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 42 | 20240812 | 175800 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 43 | 20240812 | 175700 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 44 | 20240812 | 175600 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 45 | 20240812 | 175500 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 46 | 20240812 | 175400 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 47 | 20240812 | 175300 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 48 | 20240812 | 175200 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 49 | 20240812 | 175100 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 50 | 20240812 | 175000 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 51 | 20240812 | 174900 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 52 | 20240812 | 174800 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 53 | 20240812 | 174700 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 54 | 20240812 | 174600 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 55 | 20240812 | 174500 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 56 | 20240812 | 174400 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 57 | 20240812 | 174300 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 58 | 20240812 | 174200 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 59 | 20240812 | 174100 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 60 | 20240812 | 174000 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 61 | 20240812 | 173900 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 62 | 20240812 | 173800 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 13799 |
| 63 | 20240812 | 173700 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 64 | 20240812 | 173600 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 65 | 20240812 | 173500 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 66 | 20240812 | 173400 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 67 | 20240812 | 173300 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 68 | 20240812 | 173200 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 69 | 20240812 | 173100 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 70 | 20240812 | 173000 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 71 | 20240812 | 172900 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 72 | 20240812 | 172800 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 73 | 20240812 | 172700 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 74 | 20240812 | 172600 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 75 | 20240812 | 172500 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 76 | 20240812 | 172400 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 77 | 20240812 | 172300 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 78 | 20240812 | 172200 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 79 | 20240812 | 172100 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 80 | 20240812 | 172000 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 81 | 20240812 | 171900 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 82 | 20240812 | 171800 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 83 | 20240812 | 171700 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 84 | 20240812 | 171600 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 85 | 20240812 | 171500 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 86 | 20240812 | 171400 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 87 | 20240812 | 171300 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 88 | 20240812 | 171200 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 89 | 20240812 | 171100 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 90 | 20240812 | 171000 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 91 | 20240812 | 170900 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 92 | 20240812 | 170800 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 13799 |
| 93 | 20240812 | 170700 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 94 | 20240812 | 170600 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 95 | 20240812 | 170500 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 96 | 20240812 | 170400 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 97 | 20240812 | 170300 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 98 | 20240812 | 170200 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 99 | 20240812 | 170100 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 100 | 20240812 | 170000 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 101 | 20240812 | 165900 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 102 | 20240812 | 165800 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 103 | 20240812 | 165700 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 104 | 20240812 | 165600 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 105 | 20240812 | 165500 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 106 | 20240812 | 165400 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 107 | 20240812 | 165300 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 108 | 20240812 | 165200 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 109 | 20240812 | 165100 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 110 | 20240812 | 165000 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 111 | 20240812 | 164900 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 112 | 20240812 | 164800 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 113 | 20240812 | 164700 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 114 | 20240812 | 164600 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 115 | 20240812 | 164500 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 116 | 20240812 | 164400 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 117 | 20240812 | 164300 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 118 | 20240812 | 164200 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 119 | 20240812 | 164100 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 120 | 20240812 | 164000 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 121 | 20240812 | 163900 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 122 | 20240812 | 163800 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 13799 |
| 123 | 20240812 | 163700 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 124 | 20240812 | 163600 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 125 | 20240812 | 163500 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 126 | 20240812 | 163400 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 127 | 20240812 | 163300 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 128 | 20240812 | 163200 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 129 | 20240812 | 163100 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 130 | 20240812 | 163000 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 131 | 20240812 | 162900 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 132 | 20240812 | 162800 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 133 | 20240812 | 162700 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 134 | 20240812 | 162600 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 135 | 20240812 | 162500 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 136 | 20240812 | 162400 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 137 | 20240812 | 162300 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 138 | 20240812 | 162200 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 139 | 20240812 | 162100 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 140 | 20240812 | 162000 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 141 | 20240812 | 161900 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 142 | 20240812 | 161800 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 143 | 20240812 | 161700 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 144 | 20240812 | 161600 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 145 | 20240812 | 161500 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 146 | 20240812 | 161400 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 147 | 20240812 | 161300 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 148 | 20240812 | 161200 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 149 | 20240812 | 161100 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 150 | 20240812 | 161000 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 151 | 20240812 | 160900 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 152 | 20240812 | 160800 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 13799 |
| 153 | 20240812 | 160700 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 154 | 20240812 | 160600 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 155 | 20240812 | 160500 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 156 | 20240812 | 160400 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 157 | 20240812 | 160300 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 158 | 20240812 | 160200 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 159 | 20240812 | 160100 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 160 | 20240812 | 160000 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 161 | 20240812 | 155900 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 162 | 20240812 | 155800 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 163 | 20240812 | 155700 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 164 | 20240812 | 155600 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 165 | 20240812 | 155500 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 166 | 20240812 | 155400 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 167 | 20240812 | 155300 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 168 | 20240812 | 155200 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 169 | 20240812 | 155100 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 170 | 20240812 | 155000 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 171 | 20240812 | 154900 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 172 | 20240812 | 154800 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 173 | 20240812 | 154700 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 174 | 20240812 | 154600 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 175 | 20240812 | 154500 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 176 | 20240812 | 154400 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 177 | 20240812 | 154300 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 178 | 20240812 | 154200 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 179 | 20240812 | 154100 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 180 | 20240812 | 154000 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 181 | 20240812 | 153900 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 182 | 20240812 | 153800 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 13799 |
| 183 | 20240812 | 153700 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 184 | 20240812 | 153600 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 185 | 20240812 | 153500 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 186 | 20240812 | 153400 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 187 | 20240812 | 153300 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 188 | 20240812 | 153200 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 189 | 20240812 | 153100 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 190 | 20240812 | 153000 | 7503209380 | 6800 | 6800 | 6800 | 6800 | 13799 |
| 191 | 20240812 | 152900 | 7409376180 | 6770 | 6770 | 6770 | 6770 | 0 |
| 192 | 20240812 | 152800 | 7409376180 | 6770 | 6770 | 6770 | 6770 | 0 |
| 193 | 20240812 | 152700 | 7409376180 | 6770 | 6770 | 6770 | 6770 | 0 |
| 194 | 20240812 | 152600 | 7409376180 | 6770 | 6770 | 6770 | 6770 | 0 |
| 195 | 20240812 | 152500 | 7409376180 | 6770 | 6770 | 6770 | 6770 | 0 |
| 196 | 20240812 | 152400 | 7409376180 | 6770 | 6770 | 6770 | 6770 | 0 |
| 197 | 20240812 | 152300 | 7409376180 | 6770 | 6770 | 6770 | 6770 | 0 |
| 198 | 20240812 | 152200 | 7409376180 | 6770 | 6770 | 6770 | 6770 | 0 |
| 199 | 20240812 | 152100 | 7409376180 | 6770 | 6770 | 6770 | 6770 | 0 |
| 200 | 20240812 | 152000 | 7409376180 | 6770 | 6770 | 6770 | 6770 | 0 |
| 201 | 20240812 | 151900 | 7409376180 | 6770 | 6730 | 6770 | 6730 | 7732 |
| 202 | 20240812 | 151800 | 7357250870 | 6730 | 6730 | 6730 | 6730 | 417 |
| 203 | 20240812 | 151700 | 7354444460 | 6740 | 6730 | 6740 | 6720 | 2120 |
| 204 | 20240812 | 151600 | 7340170020 | 6720 | 6720 | 6730 | 6720 | 120 |
| 205 | 20240812 | 151500 | 7339363560 | 6730 | 6720 | 6730 | 6720 | 180 |
| 206 | 20240812 | 151400 | 7338152700 | 6720 | 6720 | 6730 | 6710 | 611 |
| 207 | 20240812 | 151300 | 7334043750 | 6720 | 6730 | 6730 | 6720 | 236 |
| 208 | 20240812 | 151200 | 7332457570 | 6730 | 6730 | 6730 | 6720 | 148 |
| 209 | 20240812 | 151100 | 7331461730 | 6740 | 6730 | 6740 | 6700 | 3624 |
| 210 | 20240812 | 151000 | 7307123940 | 6730 | 6720 | 6730 | 6720 | 615 |
| 211 | 20240812 | 150900 | 7302989600 | 6730 | 6730 | 6740 | 6720 | 2100 |
| 212 | 20240812 | 150800 | 7288867450 | 6720 | 6730 | 6740 | 6720 | 174 |
| 213 | 20240812 | 150700 | 7287696700 | 6730 | 6730 | 6750 | 6730 | 381 |
| 214 | 20240812 | 150600 | 7285131750 | 6730 | 6750 | 6750 | 6730 | 211 |
| 215 | 20240812 | 150500 | 7283711210 | 6740 | 6700 | 6740 | 6700 | 2823 |
| 216 | 20240812 | 150400 | 7264737420 | 6700 | 6690 | 6730 | 6690 | 3107 |
| 217 | 20240812 | 150300 | 7243913940 | 6710 | 6720 | 6720 | 6690 | 8327 |
| 218 | 20240812 | 150200 | 7188122210 | 6720 | 6730 | 6730 | 6720 | 384 |
| 219 | 20240812 | 150100 | 7185541720 | 6720 | 6750 | 6750 | 6720 | 4078 |
| 220 | 20240812 | 150000 | 7158101790 | 6750 | 6740 | 6750 | 6740 | 2 |
| 221 | 20240812 | 145900 | 7158088300 | 6750 | 6750 | 6750 | 6740 | 422 |
| 222 | 20240812 | 145800 | 7155244000 | 6750 | 6750 | 6750 | 6750 | 26 |
| 223 | 20240812 | 145700 | 7155068500 | 6750 | 6740 | 6750 | 6740 | 425 |
| 224 | 20240812 | 145600 | 7152200750 | 6740 | 6740 | 6740 | 6740 | 195 |
| 225 | 20240812 | 145500 | 7150886450 | 6750 | 6740 | 6750 | 6740 | 427 |
| 226 | 20240812 | 145400 | 7148006700 | 6740 | 6740 | 6740 | 6740 | 39 |
| 227 | 20240812 | 145300 | 7147743840 | 6740 | 6750 | 6750 | 6740 | 30 |
| 228 | 20240812 | 145200 | 7147541560 | 6750 | 6740 | 6750 | 6730 | 2004 |
| 229 | 20240812 | 145100 | 7134052330 | 6740 | 6760 | 6770 | 6740 | 2633 |
| 230 | 20240812 | 145000 | 7116264860 | 6760 | 6740 | 6760 | 6740 | 473 |
| 231 | 20240812 | 144900 | 7113071250 | 6740 | 6740 | 6750 | 6740 | 5984 |
| 232 | 20240812 | 144800 | 7072738810 | 6720 | 6710 | 6740 | 6700 | 4746 |
| 233 | 20240812 | 144700 | 7040901810 | 6710 | 6730 | 6750 | 6700 | 7369 |
| 234 | 20240812 | 144600 | 6991417380 | 6730 | 6730 | 6730 | 6730 | 182 |
| 235 | 20240812 | 144500 | 6990192520 | 6730 | 6730 | 6730 | 6730 | 1701 |
| 236 | 20240812 | 144400 | 6978744790 | 6730 | 6750 | 6750 | 6730 | 3338 |
| 237 | 20240812 | 144300 | 6956240020 | 6750 | 6750 | 6750 | 6750 | 8 |
| 238 | 20240812 | 144200 | 6956186020 | 6760 | 6760 | 6770 | 6760 | 3264 |
| 239 | 20240812 | 144100 | 6934097340 | 6760 | 6760 | 6760 | 6760 | 13 |
| 240 | 20240812 | 144000 | 6934009460 | 6760 | 6750 | 6760 | 6750 | 222 |
| 241 | 20240812 | 143900 | 6932510160 | 6750 | 6760 | 6760 | 6750 | 1015 |
| 242 | 20240812 | 143800 | 6925648860 | 6760 | 6780 | 6780 | 6760 | 883 |
| 243 | 20240812 | 143700 | 6919667550 | 6770 | 6740 | 6770 | 6740 | 1069 |
| 244 | 20240812 | 143600 | 6912432250 | 6740 | 6730 | 6770 | 6730 | 563 |
| 245 | 20240812 | 143500 | 6908635810 | 6740 | 6730 | 6770 | 6730 | 456 |
| 246 | 20240812 | 143400 | 6905562240 | 6740 | 6770 | 6790 | 6740 | 3007 |
| 247 | 20240812 | 143300 | 6885267460 | 6770 | 6770 | 6770 | 6740 | 1364 |
| 248 | 20240812 | 143200 | 6876069240 | 6740 | 6760 | 6760 | 6740 | 5751 |
| 249 | 20240812 | 143100 | 6837292920 | 6750 | 6760 | 6760 | 6750 | 837 |
| 250 | 20240812 | 143000 | 6831634900 | 6770 | 6780 | 6780 | 6770 | 361 |
| 251 | 20240812 | 142900 | 6829190840 | 6780 | 6790 | 6790 | 6780 | 477 |
| 252 | 20240812 | 142800 | 6825956280 | 6770 | 6780 | 6780 | 6770 | 214 |
| 253 | 20240812 | 142700 | 6824507100 | 6770 | 6770 | 6770 | 6770 | 521 |
| 254 | 20240812 | 142600 | 6820979930 | 6770 | 6780 | 6780 | 6770 | 46 |
| 255 | 20240812 | 142500 | 6820668070 | 6780 | 6800 | 6800 | 6780 | 2 |
| 256 | 20240812 | 142400 | 6820654490 | 6770 | 6790 | 6800 | 6770 | 1222 |
| 257 | 20240812 | 142300 | 6812368920 | 6790 | 6810 | 6810 | 6780 | 731 |
| 258 | 20240812 | 142200 | 6807401280 | 6780 | 6780 | 6790 | 6770 | 165 |
| 259 | 20240812 | 142100 | 6806282580 | 6780 | 6770 | 6780 | 6770 | 332 |
| 260 | 20240812 | 142000 | 6804032470 | 6770 | 6770 | 6770 | 6770 | 132 |
| 261 | 20240812 | 141900 | 6803138830 | 6760 | 6770 | 6780 | 6760 | 995 |
| 262 | 20240812 | 141800 | 6796402750 | 6780 | 6760 | 6780 | 6760 | 916 |
| 263 | 20240812 | 141700 | 6790199530 | 6760 | 6750 | 6760 | 6750 | 67 |
| 264 | 20240812 | 141600 | 6789746940 | 6750 | 6760 | 6760 | 6750 | 102 |
| 265 | 20240812 | 141500 | 6789058210 | 6760 | 6750 | 6760 | 6750 | 747 |
| 266 | 20240812 | 141400 | 6784015940 | 6750 | 6750 | 6760 | 6740 | 757 |
| 267 | 20240812 | 141300 | 6778913460 | 6740 | 6760 | 6760 | 6740 | 130 |
| 268 | 20240812 | 141200 | 6778036250 | 6750 | 6740 | 6750 | 6740 | 585 |
| 269 | 20240812 | 141100 | 6774091500 | 6740 | 6750 | 6750 | 6740 | 266 |
| 270 | 20240812 | 141000 | 6772297340 | 6750 | 6740 | 6750 | 6740 | 292 |
| 271 | 20240812 | 140900 | 6770328450 | 6740 | 6740 | 6740 | 6740 | 358 |
| 272 | 20240812 | 140800 | 6767915530 | 6740 | 6760 | 6760 | 6740 | 3882 |
| 273 | 20240812 | 140700 | 6741718460 | 6760 | 6770 | 6770 | 6760 | 335 |
| 274 | 20240812 | 140600 | 6739450530 | 6760 | 6770 | 6770 | 6760 | 1234 |
| 275 | 20240812 | 140500 | 6731102740 | 6770 | 6770 | 6770 | 6770 | 150 |
| 276 | 20240812 | 140400 | 6730087240 | 6770 | 6760 | 6770 | 6760 | 668 |
| 277 | 20240812 | 140300 | 6725565560 | 6750 | 6750 | 6750 | 6750 | 62 |
| 278 | 20240812 | 140200 | 6725147060 | 6760 | 6770 | 6770 | 6750 | 1045 |
| 279 | 20240812 | 140100 | 6718083410 | 6770 | 6770 | 6770 | 6760 | 1015 |
| 280 | 20240812 | 140000 | 6711212660 | 6750 | 6760 | 6760 | 6750 | 1317 |
| 281 | 20240812 | 135900 | 6702314830 | 6750 | 6780 | 6780 | 6740 | 485 |
| 282 | 20240812 | 135800 | 6699039060 | 6760 | 6750 | 6760 | 6750 | 1438 |
| 283 | 20240812 | 135700 | 6689329180 | 6750 | 6740 | 6760 | 6730 | 2644 |
| 284 | 20240812 | 135600 | 6671503360 | 6740 | 6750 | 6760 | 6740 | 10276 |
| 285 | 20240812 | 135500 | 6602184650 | 6750 | 6770 | 6770 | 6750 | 5527 |
| 286 | 20240812 | 135400 | 6564809410 | 6770 | 6790 | 6790 | 6770 | 1456 |
| 287 | 20240812 | 135300 | 6554943520 | 6790 | 6780 | 6790 | 6780 | 44 |
| 288 | 20240812 | 135200 | 6554645170 | 6780 | 6790 | 6790 | 6780 | 758 |
| 289 | 20240812 | 135100 | 6549502370 | 6780 | 6790 | 6800 | 6780 | 2208 |
| 290 | 20240812 | 135000 | 6534510210 | 6790 | 6800 | 6800 | 6790 | 507 |
| 291 | 20240812 | 134900 | 6531066950 | 6790 | 6800 | 6800 | 6790 | 797 |
| 292 | 20240812 | 134800 | 6525654050 | 6790 | 6790 | 6800 | 6790 | 382 |
| 293 | 20240812 | 134700 | 6523059350 | 6800 | 6800 | 6810 | 6790 | 1544 |
| 294 | 20240812 | 134600 | 6512560450 | 6810 | 6810 | 6810 | 6810 | 108 |
| 295 | 20240812 | 134500 | 6511824970 | 6810 | 6820 | 6820 | 6810 | 1373 |
| 296 | 20240812 | 134400 | 6502469340 | 6820 | 6830 | 6830 | 6810 | 600 |
| 297 | 20240812 | 134300 | 6498377660 | 6810 | 6800 | 6830 | 6800 | 2124 |
| 298 | 20240812 | 134200 | 6483917530 | 6800 | 6800 | 6810 | 6790 | 2627 |
| 299 | 20240812 | 134100 | 6466051610 | 6810 | 6820 | 6820 | 6810 | 346 |
| 300 | 20240812 | 134000 | 6463695330 | 6820 | 6820 | 6820 | 6820 | 1 |
| 301 | 20240812 | 133900 | 6463688510 | 6800 | 6800 | 6800 | 6800 | 280 |
| 302 | 20240812 | 133800 | 6461784510 | 6800 | 6820 | 6820 | 6800 | 797 |
| 303 | 20240812 | 133700 | 6456364290 | 6810 | 6810 | 6810 | 6810 | 782 |
| 304 | 20240812 | 133600 | 6451038870 | 6810 | 6810 | 6810 | 6810 | 122 |
| 305 | 20240812 | 133500 | 6450208050 | 6810 | 6810 | 6810 | 6810 | 200 |
| 306 | 20240812 | 133400 | 6448846050 | 6810 | 6810 | 6810 | 6810 | 29 |
| 307 | 20240812 | 133300 | 6448648560 | 6810 | 6820 | 6820 | 6810 | 403 |
| 308 | 20240812 | 133200 | 6445903400 | 6790 | 6790 | 6790 | 6790 | 149 |
| 309 | 20240812 | 133100 | 6444891690 | 6790 | 6790 | 6790 | 6790 | 124 |
| 310 | 20240812 | 133000 | 6444049730 | 6790 | 6820 | 6820 | 6790 | 51 |
| 311 | 20240812 | 132900 | 6443701970 | 6790 | 6790 | 6790 | 6790 | 30 |
| 312 | 20240812 | 132800 | 6443498270 | 6790 | 6790 | 6790 | 6790 | 4764 |
| 313 | 20240812 | 132700 | 6411150710 | 6820 | 6790 | 6820 | 6790 | 275 |
| 314 | 20240812 | 132600 | 6409283160 | 6780 | 6780 | 6780 | 6780 | 24 |
| 315 | 20240812 | 132500 | 6409120440 | 6780 | 6790 | 6830 | 6780 | 1961 |
| 316 | 20240812 | 132400 | 6395801550 | 6790 | 6800 | 6800 | 6790 | 4475 |
| 317 | 20240812 | 132300 | 6365409660 | 6800 | 6800 | 6800 | 6800 | 564 |
| 318 | 20240812 | 132200 | 6361574460 | 6810 | 6800 | 6810 | 6790 | 10405 |
| 319 | 20240812 | 132100 | 6290878730 | 6810 | 6810 | 6830 | 6810 | 2704 |
| 320 | 20240812 | 132000 | 6272460410 | 6800 | 6810 | 6810 | 6800 | 1555 |
| 321 | 20240812 | 131900 | 6261870880 | 6810 | 6820 | 6820 | 6810 | 3200 |
| 322 | 20240812 | 131800 | 6240063300 | 6830 | 6830 | 6830 | 6820 | 184 |
| 323 | 20240812 | 131700 | 6238807820 | 6820 | 6820 | 6820 | 6820 | 972 |
| 324 | 20240812 | 131600 | 6232178780 | 6820 | 6830 | 6830 | 6820 | 1421 |
| 325 | 20240812 | 131500 | 6222475330 | 6830 | 6830 | 6830 | 6830 | 107 |
| 326 | 20240812 | 131400 | 6221744520 | 6830 | 6830 | 6830 | 6830 | 15 |
| 327 | 20240812 | 131300 | 6221642070 | 6830 | 6830 | 6830 | 6830 | 55 |
| 328 | 20240812 | 131200 | 6221266420 | 6840 | 6840 | 6860 | 6840 | 464 |
| 329 | 20240812 | 131100 | 6218092640 | 6840 | 6840 | 6860 | 6840 | 25 |
| 330 | 20240812 | 131000 | 6217921580 | 6840 | 6840 | 6840 | 6840 | 18 |
| 331 | 20240812 | 130900 | 6217798460 | 6840 | 6850 | 6850 | 6840 | 401 |
| 332 | 20240812 | 130800 | 6215055610 | 6840 | 6850 | 6850 | 6840 | 706 |
| 333 | 20240812 | 130700 | 6210221400 | 6850 | 6860 | 6860 | 6850 | 1943 |
| 334 | 20240812 | 130600 | 6196896340 | 6870 | 6870 | 6870 | 6870 | 492 |
| 335 | 20240812 | 130500 | 6193516300 | 6870 | 6870 | 6870 | 6870 | 1456 |
| 336 | 20240812 | 130400 | 6183513580 | 6870 | 6870 | 6880 | 6870 | 990 |
| 337 | 20240812 | 130300 | 6176712240 | 6870 | 6870 | 6870 | 6870 | 442 |
| 338 | 20240812 | 130200 | 6173675700 | 6870 | 6870 | 6870 | 6870 | 172 |
| 339 | 20240812 | 130100 | 6172494060 | 6870 | 6870 | 6890 | 6870 | 5 |
| 340 | 20240812 | 130000 | 6172459690 | 6870 | 6870 | 6870 | 6870 | 70 |
| 341 | 20240812 | 125900 | 6171978790 | 6860 | 6860 | 6860 | 6860 | 358 |
| 342 | 20240812 | 125800 | 6169522910 | 6860 | 6870 | 6870 | 6860 | 619 |
| 343 | 20240812 | 125700 | 6165274690 | 6890 | 6880 | 6890 | 6870 | 475 |
| 344 | 20240812 | 125600 | 6162006650 | 6890 | 6890 | 6890 | 6890 | 24 |
| 345 | 20240812 | 125500 | 6161841290 | 6890 | 6900 | 6900 | 6890 | 394 |
| 346 | 20240812 | 125400 | 6159126620 | 6900 | 6910 | 6910 | 6890 | 1180 |
| 347 | 20240812 | 125300 | 6150972950 | 6900 | 6910 | 6910 | 6900 | 859 |
| 348 | 20240812 | 125200 | 6145042310 | 6910 | 6860 | 6910 | 6860 | 11735 |
| 349 | 20240812 | 125100 | 6064199640 | 6860 | 6870 | 6870 | 6860 | 1040 |
| 350 | 20240812 | 125000 | 6057055140 | 6870 | 6850 | 6870 | 6850 | 2040 |
| 351 | 20240812 | 124900 | 6043060160 | 6850 | 6830 | 6850 | 6830 | 549 |
| 352 | 20240812 | 124800 | 6039299710 | 6830 | 6830 | 6830 | 6830 | 198 |
| 353 | 20240812 | 124700 | 6037947370 | 6830 | 6830 | 6830 | 6830 | 18 |
| 354 | 20240812 | 124600 | 6037824430 | 6830 | 6850 | 6850 | 6830 | 30 |
| 355 | 20240812 | 124500 | 6037619110 | 6850 | 6840 | 6850 | 6840 | 324 |
| 356 | 20240812 | 124400 | 6035402210 | 6840 | 6840 | 6840 | 6840 | 445 |
| 357 | 20240812 | 124300 | 6032358410 | 6830 | 6830 | 6830 | 6830 | 3 |
| 358 | 20240812 | 124200 | 6032337920 | 6830 | 6850 | 6860 | 6830 | 2272 |
| 359 | 20240812 | 124100 | 6016777250 | 6840 | 6840 | 6840 | 6840 | 299 |
| 360 | 20240812 | 124000 | 6014732090 | 6830 | 6830 | 6830 | 6830 | 10 |
| 361 | 20240812 | 123900 | 6014663790 | 6840 | 6850 | 6850 | 6840 | 252 |
| 362 | 20240812 | 123800 | 6012940100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 363 | 20240812 | 123700 | 6012940100 | 6850 | 6830 | 6850 | 6830 | 89 |
| 364 | 20240812 | 123600 | 6012331840 | 6830 | 6830 | 6840 | 6830 | 588 |
| 365 | 20240812 | 123500 | 6008315770 | 6830 | 6830 | 6830 | 6830 | 760 |
| 366 | 20240812 | 123400 | 6003124970 | 6830 | 6820 | 6830 | 6820 | 1495 |
| 367 | 20240812 | 123300 | 5992924870 | 6810 | 6810 | 6810 | 6810 | 109 |
| 368 | 20240812 | 123200 | 5992182580 | 6810 | 6820 | 6830 | 6810 | 677 |
| 369 | 20240812 | 123100 | 5987572130 | 6810 | 6810 | 6830 | 6810 | 92 |
| 370 | 20240812 | 123000 | 5986945560 | 6810 | 6800 | 6830 | 6800 | 465 |
| 371 | 20240812 | 122900 | 5983777320 | 6830 | 6800 | 6830 | 6790 | 1337 |
| 372 | 20240812 | 122800 | 5974688690 | 6830 | 6840 | 6840 | 6800 | 8654 |
| 373 | 20240812 | 122700 | 5915798650 | 6840 | 6830 | 6840 | 6820 | 1136 |
| 374 | 20240812 | 122600 | 5908044620 | 6830 | 6820 | 6830 | 6820 | 349 |
| 375 | 20240812 | 122500 | 5905664430 | 6830 | 6840 | 6840 | 6820 | 396 |
| 376 | 20240812 | 122400 | 5902959680 | 6840 | 6840 | 6840 | 6810 | 4706 |
| 377 | 20240812 | 122300 | 5870809020 | 6840 | 6850 | 6850 | 6840 | 1773 |
| 378 | 20240812 | 122200 | 5858671780 | 6850 | 6840 | 6850 | 6840 | 738 |
| 379 | 20240812 | 122100 | 5853621310 | 6850 | 6830 | 6850 | 6830 | 482 |
| 380 | 20240812 | 122000 | 5850319910 | 6850 | 6850 | 6850 | 6830 | 814 |
| 381 | 20240812 | 121900 | 5844746030 | 6850 | 6840 | 6850 | 6830 | 894 |
| 382 | 20240812 | 121800 | 5838634430 | 6830 | 6820 | 6840 | 6820 | 635 |
| 383 | 20240812 | 121700 | 5834297890 | 6820 | 6820 | 6840 | 6810 | 342 |
| 384 | 20240812 | 121600 | 5831965490 | 6820 | 6830 | 6840 | 6820 | 1884 |
| 385 | 20240812 | 121500 | 5819116390 | 6830 | 6840 | 6840 | 6820 | 2120 |
| 386 | 20240812 | 121400 | 5804635010 | 6840 | 6810 | 6850 | 6800 | 8430 |
| 387 | 20240812 | 121300 | 5747060890 | 6820 | 6770 | 6830 | 6770 | 3747 |
| 388 | 20240812 | 121200 | 5721532260 | 6770 | 6790 | 6810 | 6760 | 9573 |
| 389 | 20240812 | 121100 | 5656560230 | 6790 | 6890 | 6890 | 6700 | 52539 |
| 390 | 20240812 | 121000 | 5300372680 | 6870 | 6940 | 6940 | 6810 | 42221 |
| 391 | 20240812 | 120900 | 5010840710 | 6940 | 6910 | 6940 | 6900 | 2148 |
| 392 | 20240812 | 120800 | 4996009050 | 6950 | 6950 | 6960 | 6890 | 14575 |
| 393 | 20240812 | 120700 | 4895213030 | 6960 | 6960 | 6960 | 6950 | 750 |
| 394 | 20240812 | 120600 | 4889993810 | 6970 | 6960 | 6970 | 6960 | 230 |
| 395 | 20240812 | 120500 | 4888392950 | 6970 | 6970 | 6970 | 6960 | 3140 |
| 396 | 20240812 | 120400 | 4866518770 | 6980 | 6980 | 6990 | 6980 | 2134 |
| 397 | 20240812 | 120300 | 4851623440 | 6990 | 6990 | 6990 | 6990 | 21 |
| 398 | 20240812 | 120200 | 4851476650 | 6990 | 6980 | 6990 | 6980 | 612 |
| 399 | 20240812 | 120100 | 4847204880 | 6990 | 6990 | 7000 | 6990 | 2514 |
| 400 | 20240812 | 120000 | 4829630600 | 6990 | 6970 | 6990 | 6970 | 894 |
| 401 | 20240812 | 115900 | 4823394230 | 6980 | 6990 | 6990 | 6970 | 3422 |
| 402 | 20240812 | 115800 | 4799493080 | 7000 | 6990 | 7000 | 6980 | 402 |
| 403 | 20240812 | 115700 | 4796683490 | 6990 | 7010 | 7020 | 6990 | 5173 |
| 404 | 20240812 | 115600 | 4760467700 | 7010 | 7010 | 7030 | 7010 | 4531 |
| 405 | 20240812 | 115500 | 4728668100 | 7010 | 7030 | 7030 | 7000 | 4332 |
| 406 | 20240812 | 115400 | 4698310560 | 7030 | 7020 | 7030 | 7020 | 5558 |
| 407 | 20240812 | 115300 | 4659264160 | 7020 | 7030 | 7030 | 7020 | 1208 |
| 408 | 20240812 | 115200 | 4650783930 | 7030 | 6990 | 7030 | 6990 | 8730 |
| 409 | 20240812 | 115100 | 4589460510 | 7000 | 7000 | 7000 | 6990 | 963 |
| 410 | 20240812 | 115000 | 4582721200 | 7020 | 7020 | 7020 | 7000 | 1274 |
| 411 | 20240812 | 114900 | 4573781740 | 7020 | 6990 | 7020 | 6990 | 4338 |
| 412 | 20240812 | 114800 | 4543358210 | 7000 | 6980 | 7000 | 6970 | 2040 |
| 413 | 20240812 | 114700 | 4529114350 | 6990 | 6980 | 6990 | 6980 | 254 |
| 414 | 20240812 | 114600 | 4527340960 | 6990 | 6980 | 6990 | 6980 | 2023 |
| 415 | 20240812 | 114500 | 4513206790 | 6990 | 6980 | 6990 | 6970 | 251 |
| 416 | 20240812 | 114400 | 4511455390 | 6990 | 6980 | 6990 | 6970 | 824 |
| 417 | 20240812 | 114300 | 4505702240 | 6980 | 6990 | 6990 | 6970 | 524 |
| 418 | 20240812 | 114200 | 4502048280 | 6980 | 7010 | 7020 | 6970 | 6724 |
| 419 | 20240812 | 114100 | 4455033000 | 7010 | 6970 | 7010 | 6970 | 4832 |
| 420 | 20240812 | 114000 | 4421275950 | 6970 | 7000 | 7000 | 6960 | 7736 |
| 421 | 20240812 | 113900 | 4367265610 | 7000 | 6980 | 7010 | 6980 | 6691 |
| 422 | 20240812 | 113800 | 4320479320 | 6980 | 7020 | 7050 | 6980 | 27999 |
| 423 | 20240812 | 113700 | 4124014950 | 7020 | 6990 | 7040 | 6990 | 57027 |
| 424 | 20240812 | 113600 | 3723464760 | 6990 | 6980 | 6990 | 6970 | 1162 |
| 425 | 20240812 | 113500 | 3715350120 | 6980 | 6970 | 6990 | 6960 | 2863 |
| 426 | 20240812 | 113400 | 3695389610 | 6990 | 6970 | 6990 | 6970 | 2 |
| 427 | 20240812 | 113300 | 3695375650 | 6990 | 6990 | 6990 | 6970 | 66 |
| 428 | 20240812 | 113200 | 3694915010 | 6990 | 6990 | 7000 | 6990 | 2379 |
| 429 | 20240812 | 113100 | 3678285100 | 6990 | 6990 | 6990 | 6970 | 2304 |
| 430 | 20240812 | 113000 | 3662186200 | 6990 | 6980 | 6990 | 6970 | 7762 |
| 431 | 20240812 | 112900 | 3607980440 | 6980 | 6950 | 6980 | 6950 | 133 |
| 432 | 20240812 | 112800 | 3607054260 | 6980 | 6960 | 6980 | 6960 | 2041 |
| 433 | 20240812 | 112700 | 3592838080 | 6960 | 6960 | 6960 | 6960 | 15 |
| 434 | 20240812 | 112600 | 3592733680 | 6960 | 6960 | 6960 | 6960 | 1 |
| 435 | 20240812 | 112500 | 3592726720 | 6960 | 6940 | 6960 | 6940 | 1036 |
| 436 | 20240812 | 112400 | 3585526810 | 6950 | 6930 | 6950 | 6930 | 401 |
| 437 | 20240812 | 112300 | 3582747860 | 6950 | 6940 | 6950 | 6930 | 846 |
| 438 | 20240812 | 112200 | 3576881000 | 6950 | 6940 | 6950 | 6940 | 11 |
| 439 | 20240812 | 112100 | 3576804650 | 6950 | 6940 | 6950 | 6940 | 527 |
| 440 | 20240812 | 112000 | 3573147260 | 6960 | 6960 | 6960 | 6950 | 1022 |
| 441 | 20240812 | 111900 | 3566043340 | 6960 | 6960 | 6960 | 6950 | 564 |
| 442 | 20240812 | 111800 | 3562121530 | 6960 | 6960 | 6960 | 6950 | 1308 |
| 443 | 20240812 | 111700 | 3553030850 | 6960 | 6960 | 6960 | 6950 | 415 |
| 444 | 20240812 | 111600 | 3550143410 | 6960 | 6950 | 6960 | 6950 | 1061 |
| 445 | 20240812 | 111500 | 3542769290 | 6950 | 6940 | 6950 | 6940 | 31 |
| 446 | 20240812 | 111400 | 3542554140 | 6960 | 6940 | 6960 | 6940 | 10 |
| 447 | 20240812 | 111300 | 3542484720 | 6960 | 6960 | 6960 | 6960 | 1 |
| 448 | 20240812 | 111200 | 3542477760 | 6960 | 6940 | 6960 | 6940 | 145 |
| 449 | 20240812 | 111100 | 3541471440 | 6940 | 6960 | 6960 | 6940 | 251 |
| 450 | 20240812 | 111000 | 3539729480 | 6960 | 6950 | 6960 | 6940 | 2144 |
| 451 | 20240812 | 110900 | 3524829660 | 6960 | 6960 | 6960 | 6960 | 310 |
| 452 | 20240812 | 110800 | 3522672060 | 6970 | 6950 | 6970 | 6950 | 2289 |
| 453 | 20240812 | 110700 | 3506740810 | 6950 | 6920 | 6950 | 6920 | 1262 |
| 454 | 20240812 | 110600 | 3497991990 | 6930 | 6930 | 6930 | 6920 | 1174 |
| 455 | 20240812 | 110500 | 3489856830 | 6940 | 6940 | 6940 | 6940 | 40 |
| 456 | 20240812 | 110400 | 3489579230 | 6940 | 6930 | 6940 | 6930 | 333 |
| 457 | 20240812 | 110300 | 3487269420 | 6940 | 6930 | 6940 | 6930 | 1364 |
| 458 | 20240812 | 110200 | 3477816890 | 6930 | 6940 | 6940 | 6930 | 83 |
| 459 | 20240812 | 110100 | 3477241690 | 6940 | 6930 | 6940 | 6930 | 247 |
| 460 | 20240812 | 110000 | 3475529970 | 6940 | 6920 | 6940 | 6920 | 2880 |
| 461 | 20240812 | 105900 | 3455588600 | 6930 | 6920 | 6930 | 6920 | 169 |
| 462 | 20240812 | 105800 | 3454419110 | 6930 | 6940 | 6940 | 6920 | 1726 |
| 463 | 20240812 | 105700 | 3442444060 | 6950 | 6950 | 6950 | 6950 | 75 |
| 464 | 20240812 | 105600 | 3441922810 | 6950 | 6950 | 6950 | 6940 | 250 |
| 465 | 20240812 | 105500 | 3440185870 | 6950 | 6930 | 6950 | 6930 | 123 |
| 466 | 20240812 | 105400 | 3439333020 | 6950 | 6950 | 6950 | 6940 | 893 |
| 467 | 20240812 | 105300 | 3433134220 | 6950 | 6940 | 6950 | 6940 | 85 |
| 468 | 20240812 | 105200 | 3432544310 | 6950 | 6940 | 6960 | 6940 | 2372 |
| 469 | 20240812 | 105100 | 3416082280 | 6960 | 6950 | 6960 | 6950 | 1076 |
| 470 | 20240812 | 105000 | 3408604070 | 6950 | 6950 | 6950 | 6950 | 186 |
| 471 | 20240812 | 104900 | 3407311370 | 6950 | 6930 | 6950 | 6920 | 712 |
| 472 | 20240812 | 104800 | 3402378990 | 6950 | 6940 | 6950 | 6930 | 283 |
| 473 | 20240812 | 104700 | 3400416010 | 6950 | 6930 | 6950 | 6930 | 379 |
| 474 | 20240812 | 104600 | 3397789380 | 6930 | 6940 | 6960 | 6930 | 1647 |
| 475 | 20240812 | 104500 | 3386365980 | 6940 | 6950 | 6950 | 6930 | 2764 |
| 476 | 20240812 | 104400 | 3367180810 | 6960 | 6970 | 6970 | 6960 | 504 |
| 477 | 20240812 | 104300 | 3363672520 | 6970 | 6930 | 6970 | 6930 | 4704 |
| 478 | 20240812 | 104200 | 3330991980 | 6950 | 6930 | 6950 | 6930 | 747 |
| 479 | 20240812 | 104100 | 3325813800 | 6930 | 6940 | 6940 | 6930 | 101 |
| 480 | 20240812 | 104000 | 3325113760 | 6950 | 6950 | 6950 | 6950 | 21 |
| 481 | 20240812 | 103900 | 3324967810 | 6950 | 6940 | 6950 | 6930 | 115 |
| 482 | 20240812 | 103800 | 3324169770 | 6940 | 6950 | 6950 | 6930 | 113 |
| 483 | 20240812 | 103700 | 3323384450 | 6950 | 6930 | 6950 | 6930 | 61 |
| 484 | 20240812 | 103600 | 3322961700 | 6950 | 6950 | 6950 | 6950 | 1 |
| 485 | 20240812 | 103500 | 3322954750 | 6950 | 6950 | 6950 | 6930 | 1575 |
| 486 | 20240812 | 103400 | 3312024150 | 6970 | 6950 | 6970 | 6930 | 5428 |
| 487 | 20240812 | 103300 | 3274257570 | 6950 | 6960 | 6960 | 6950 | 750 |
| 488 | 20240812 | 103200 | 3269042760 | 6960 | 6950 | 6980 | 6950 | 2459 |
| 489 | 20240812 | 103100 | 3251928980 | 6940 | 6940 | 6960 | 6930 | 2042 |
| 490 | 20240812 | 103000 | 3237751540 | 6950 | 6920 | 6950 | 6920 | 519 |
| 491 | 20240812 | 102900 | 3234154180 | 6930 | 6900 | 6930 | 6880 | 6108 |
| 492 | 20240812 | 102800 | 3192020920 | 6930 | 6880 | 6930 | 6870 | 3760 |
| 493 | 20240812 | 102700 | 3166077810 | 6880 | 6880 | 6900 | 6870 | 162 |
| 494 | 20240812 | 102600 | 3164963620 | 6880 | 6870 | 6910 | 6870 | 1358 |
| 495 | 20240812 | 102500 | 3155621030 | 6880 | 6890 | 6910 | 6880 | 5094 |
| 496 | 20240812 | 102400 | 3120569920 | 6900 | 6900 | 6900 | 6900 | 677 |
| 497 | 20240812 | 102300 | 3115898620 | 6910 | 6900 | 6910 | 6900 | 192 |
| 498 | 20240812 | 102200 | 3114573810 | 6900 | 6900 | 6910 | 6900 | 115 |
| 499 | 20240812 | 102100 | 3113780300 | 6910 | 6900 | 6910 | 6900 | 1871 |
| 500 | 20240812 | 102000 | 3100870390 | 6910 | 6920 | 6940 | 6910 | 833 |
| 501 | 20240812 | 101900 | 3095113330 | 6920 | 6930 | 6940 | 6920 | 408 |
| 502 | 20240812 | 101800 | 3092285910 | 6940 | 6940 | 6940 | 6940 | 125 |
| 503 | 20240812 | 101700 | 3091418410 | 6940 | 6920 | 6940 | 6920 | 225 |
| 504 | 20240812 | 101600 | 3089858390 | 6920 | 6930 | 6940 | 6920 | 1462 |
| 505 | 20240812 | 101500 | 3079727800 | 6930 | 6930 | 6940 | 6930 | 573 |
| 506 | 20240812 | 101400 | 3075756770 | 6930 | 6930 | 6930 | 6930 | 25 |
| 507 | 20240812 | 101300 | 3075583520 | 6930 | 6900 | 6930 | 6900 | 339 |
| 508 | 20240812 | 101200 | 3073237730 | 6900 | 6920 | 6920 | 6900 | 946 |
| 509 | 20240812 | 101100 | 3066706290 | 6910 | 6900 | 6910 | 6890 | 3514 |
| 510 | 20240812 | 101000 | 3042472570 | 6900 | 6890 | 6910 | 6880 | 1996 |
| 511 | 20240812 | 100900 | 3028731140 | 6900 | 6900 | 6910 | 6900 | 652 |
| 512 | 20240812 | 100800 | 3024232220 | 6930 | 6920 | 6930 | 6900 | 2418 |
| 513 | 20240812 | 100700 | 3007526200 | 6920 | 6910 | 6920 | 6910 | 196 |
| 514 | 20240812 | 100600 | 3006171830 | 6930 | 6940 | 6940 | 6910 | 553 |
| 515 | 20240812 | 100500 | 3002343560 | 6940 | 6940 | 6940 | 6910 | 3583 |
| 516 | 20240812 | 100400 | 2977558980 | 6930 | 6940 | 6940 | 6930 | 1107 |
| 517 | 20240812 | 100300 | 2969882210 | 6940 | 6960 | 6960 | 6930 | 254 |
| 518 | 20240812 | 100200 | 2968120070 | 6960 | 6960 | 6960 | 6920 | 841 |
| 519 | 20240812 | 100100 | 2962271170 | 6970 | 6930 | 6970 | 6930 | 1972 |
| 520 | 20240812 | 100000 | 2948597380 | 6940 | 6940 | 6940 | 6920 | 1009 |
| 521 | 20240812 | 095900 | 2941608090 | 6940 | 6950 | 6950 | 6920 | 6376 |
| 522 | 20240812 | 095800 | 2897423020 | 6950 | 6980 | 6980 | 6950 | 1959 |
| 523 | 20240812 | 095700 | 2883804740 | 6980 | 6990 | 6990 | 6960 | 708 |
| 524 | 20240812 | 095600 | 2878873760 | 6980 | 7000 | 7000 | 6970 | 4889 |
| 525 | 20240812 | 095500 | 2844687710 | 7000 | 6970 | 7000 | 6970 | 7103 |
| 526 | 20240812 | 095400 | 2795022040 | 6970 | 6990 | 7000 | 6970 | 5970 |
| 527 | 20240812 | 095300 | 2753304890 | 6990 | 6980 | 7000 | 6980 | 5028 |
| 528 | 20240812 | 095200 | 2718153770 | 6970 | 6950 | 6990 | 6950 | 5172 |
| 529 | 20240812 | 095100 | 2682111010 | 6960 | 6950 | 6960 | 6940 | 1743 |
| 530 | 20240812 | 095000 | 2670002210 | 6960 | 6960 | 6960 | 6950 | 1321 |
| 531 | 20240812 | 094900 | 2660820450 | 6960 | 6950 | 6960 | 6950 | 442 |
| 532 | 20240812 | 094800 | 2657748040 | 6960 | 6950 | 6960 | 6940 | 1007 |
| 533 | 20240812 | 094700 | 2650750440 | 6950 | 6960 | 6960 | 6950 | 2304 |
| 534 | 20240812 | 094600 | 2634735400 | 6940 | 6940 | 6970 | 6940 | 439 |
| 535 | 20240812 | 094500 | 2631686680 | 6930 | 6990 | 6990 | 6930 | 11448 |
| 536 | 20240812 | 094400 | 2551833080 | 6990 | 6950 | 6990 | 6950 | 15477 |
| 537 | 20240812 | 094300 | 2443907170 | 6960 | 6950 | 6960 | 6930 | 4479 |
| 538 | 20240812 | 094200 | 2412780170 | 6950 | 6950 | 6950 | 6930 | 902 |
| 539 | 20240812 | 094100 | 2406518720 | 6950 | 6950 | 6960 | 6940 | 1320 |
| 540 | 20240812 | 094000 | 2397345880 | 6960 | 6940 | 6960 | 6930 | 6144 |
| 541 | 20240812 | 093900 | 2354654100 | 6950 | 6910 | 6960 | 6910 | 18549 |
| 542 | 20240812 | 093800 | 2225881830 | 6920 | 6920 | 6920 | 6910 | 2270 |
| 543 | 20240812 | 093700 | 2210175120 | 6920 | 6870 | 6920 | 6870 | 4269 |
| 544 | 20240812 | 093600 | 2180762450 | 6900 | 6920 | 6920 | 6870 | 2902 |
| 545 | 20240812 | 093500 | 2160725220 | 6920 | 6940 | 6950 | 6910 | 11977 |
| 546 | 20240812 | 093400 | 2077602700 | 6940 | 6870 | 6950 | 6870 | 6481 |
| 547 | 20240812 | 093300 | 2032748320 | 6870 | 6830 | 6870 | 6830 | 3608 |
| 548 | 20240812 | 093200 | 2008063030 | 6830 | 6850 | 6850 | 6830 | 157 |
| 549 | 20240812 | 093100 | 2006990670 | 6850 | 6840 | 6850 | 6820 | 2520 |
| 550 | 20240812 | 093000 | 1989770740 | 6840 | 6840 | 6850 | 6840 | 1524 |
| 551 | 20240812 | 092900 | 1979346370 | 6850 | 6850 | 6850 | 6850 | 186 |
| 552 | 20240812 | 092800 | 1978072270 | 6850 | 6840 | 6850 | 6830 | 534 |
| 553 | 20240812 | 092700 | 1974417870 | 6850 | 6860 | 6860 | 6820 | 696 |
| 554 | 20240812 | 092600 | 1969663290 | 6860 | 6850 | 6860 | 6820 | 1808 |
| 555 | 20240812 | 092500 | 1957296670 | 6850 | 6840 | 6850 | 6810 | 2114 |
| 556 | 20240812 | 092400 | 1942860810 | 6840 | 6790 | 6850 | 6790 | 4046 |
| 557 | 20240812 | 092300 | 1915220110 | 6790 | 6810 | 6830 | 6780 | 6914 |
| 558 | 20240812 | 092200 | 1868212920 | 6810 | 6840 | 6840 | 6810 | 3407 |
| 559 | 20240812 | 092100 | 1844980310 | 6820 | 6870 | 6870 | 6820 | 9900 |
| 560 | 20240812 | 092000 | 1777318160 | 6870 | 6860 | 6870 | 6830 | 9961 |
| 561 | 20240812 | 091900 | 1709148440 | 6860 | 6860 | 6860 | 6850 | 5679 |
| 562 | 20240812 | 091800 | 1670230000 | 6920 | 6910 | 6930 | 6860 | 7619 |
| 563 | 20240812 | 091700 | 1617783230 | 6880 | 6910 | 6920 | 6870 | 4956 |
| 564 | 20240812 | 091600 | 1583634250 | 6870 | 6940 | 6950 | 6870 | 10959 |
| 565 | 20240812 | 091500 | 1508033110 | 6910 | 6890 | 6940 | 6890 | 9395 |
| 566 | 20240812 | 091400 | 1442975880 | 6910 | 6840 | 6910 | 6830 | 5797 |
| 567 | 20240812 | 091300 | 1403175760 | 6830 | 6840 | 6890 | 6810 | 7077 |
| 568 | 20240812 | 091200 | 1354812370 | 6890 | 6890 | 6910 | 6840 | 21813 |
| 569 | 20240812 | 091100 | 1204876030 | 6910 | 6970 | 6970 | 6890 | 19044 |
| 570 | 20240812 | 091000 | 1072985990 | 6940 | 7010 | 7020 | 6920 | 31158 |
| 571 | 20240812 | 090900 | 855688940 | 6980 | 6970 | 7010 | 6940 | 17126 |
| 572 | 20240812 | 090800 | 736227540 | 6970 | 7020 | 7030 | 6960 | 22343 |
| 573 | 20240812 | 090700 | 579794710 | 7020 | 7000 | 7030 | 6970 | 9371 |
| 574 | 20240812 | 090600 | 514149330 | 7000 | 6960 | 7000 | 6950 | 8470 |
| 575 | 20240812 | 090500 | 455065850 | 6970 | 6940 | 6970 | 6940 | 3146 |
| 576 | 20240812 | 090400 | 433198720 | 6950 | 6950 | 6970 | 6940 | 8045 |
| 577 | 20240812 | 090300 | 377234320 | 6960 | 6920 | 6960 | 6900 | 15910 |
| 578 | 20240812 | 090200 | 266828050 | 6940 | 6890 | 6950 | 6880 | 8884 |
| 579 | 20240812 | 090100 | 205351490 | 6900 | 6950 | 6960 | 6880 | 11327 |
| 580 | 20240812 | 090000 | 127044330 | 6950 | 6900 | 6980 | 6890 | 17673 |