29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 183800 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 14770 |
| 3 | 20240816 | 183700 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 4 | 20240816 | 183600 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 5 | 20240816 | 183500 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 6 | 20240816 | 183400 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 7 | 20240816 | 183300 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 8 | 20240816 | 183200 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 9 | 20240816 | 183100 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 10 | 20240816 | 183000 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 11 | 20240816 | 182900 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 12 | 20240816 | 182800 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 13 | 20240816 | 182700 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 14 | 20240816 | 182600 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 15 | 20240816 | 182500 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 16 | 20240816 | 182400 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 17 | 20240816 | 182300 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 18 | 20240816 | 182200 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 19 | 20240816 | 182100 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 20 | 20240816 | 182000 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 21 | 20240816 | 181900 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 22 | 20240816 | 181800 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 23 | 20240816 | 181700 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 24 | 20240816 | 181600 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 25 | 20240816 | 181500 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 26 | 20240816 | 181400 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 27 | 20240816 | 181300 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 28 | 20240816 | 181200 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 29 | 20240816 | 181100 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 30 | 20240816 | 181000 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 31 | 20240816 | 180900 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 32 | 20240816 | 180800 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 14770 |
| 33 | 20240816 | 180700 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 34 | 20240816 | 180600 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 35 | 20240816 | 180500 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 36 | 20240816 | 180400 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 37 | 20240816 | 180300 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 38 | 20240816 | 180200 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 39 | 20240816 | 180100 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 40 | 20240816 | 180000 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 41 | 20240816 | 175900 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 42 | 20240816 | 175800 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 43 | 20240816 | 175700 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 44 | 20240816 | 175600 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 45 | 20240816 | 175500 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 46 | 20240816 | 175400 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 47 | 20240816 | 175300 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 48 | 20240816 | 175200 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 49 | 20240816 | 175100 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 50 | 20240816 | 175000 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 51 | 20240816 | 174900 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 52 | 20240816 | 174800 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 53 | 20240816 | 174700 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 54 | 20240816 | 174600 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 55 | 20240816 | 174500 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 56 | 20240816 | 174400 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 57 | 20240816 | 174300 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 58 | 20240816 | 174200 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 59 | 20240816 | 174100 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 60 | 20240816 | 174000 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 61 | 20240816 | 173900 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 62 | 20240816 | 173800 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 14770 |
| 63 | 20240816 | 173700 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 64 | 20240816 | 173600 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 65 | 20240816 | 173500 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 66 | 20240816 | 173400 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 67 | 20240816 | 173300 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 68 | 20240816 | 173200 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 69 | 20240816 | 173100 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 70 | 20240816 | 173000 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 71 | 20240816 | 172900 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 72 | 20240816 | 172800 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 73 | 20240816 | 172700 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 74 | 20240816 | 172600 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 75 | 20240816 | 172500 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 76 | 20240816 | 172400 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 77 | 20240816 | 172300 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 78 | 20240816 | 172200 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 79 | 20240816 | 172100 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 80 | 20240816 | 172000 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 81 | 20240816 | 171900 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 82 | 20240816 | 171800 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 83 | 20240816 | 171700 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 84 | 20240816 | 171600 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 85 | 20240816 | 171500 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 86 | 20240816 | 171400 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 87 | 20240816 | 171300 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 88 | 20240816 | 171200 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 89 | 20240816 | 171100 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 90 | 20240816 | 171000 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 91 | 20240816 | 170900 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 92 | 20240816 | 170800 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 14770 |
| 93 | 20240816 | 170700 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 94 | 20240816 | 170600 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 95 | 20240816 | 170500 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 96 | 20240816 | 170400 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 97 | 20240816 | 170300 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 98 | 20240816 | 170200 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 99 | 20240816 | 170100 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 100 | 20240816 | 170000 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 101 | 20240816 | 165900 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 102 | 20240816 | 165800 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 103 | 20240816 | 165700 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 104 | 20240816 | 165600 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 105 | 20240816 | 165500 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 106 | 20240816 | 165400 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 107 | 20240816 | 165300 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 108 | 20240816 | 165200 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 109 | 20240816 | 165100 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 110 | 20240816 | 165000 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 111 | 20240816 | 164900 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 112 | 20240816 | 164800 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 113 | 20240816 | 164700 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 114 | 20240816 | 164600 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 115 | 20240816 | 164500 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 116 | 20240816 | 164400 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 117 | 20240816 | 164300 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 118 | 20240816 | 164200 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 119 | 20240816 | 164100 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 120 | 20240816 | 164000 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 121 | 20240816 | 163900 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 122 | 20240816 | 163800 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 14770 |
| 123 | 20240816 | 163700 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 124 | 20240816 | 163600 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 125 | 20240816 | 163500 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 126 | 20240816 | 163400 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 127 | 20240816 | 163300 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 128 | 20240816 | 163200 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 129 | 20240816 | 163100 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 130 | 20240816 | 163000 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 131 | 20240816 | 162900 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 132 | 20240816 | 162800 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 133 | 20240816 | 162700 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 134 | 20240816 | 162600 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 135 | 20240816 | 162500 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 136 | 20240816 | 162400 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 137 | 20240816 | 162300 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 138 | 20240816 | 162200 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 139 | 20240816 | 162100 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 140 | 20240816 | 162000 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 141 | 20240816 | 161900 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 142 | 20240816 | 161800 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 143 | 20240816 | 161700 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 144 | 20240816 | 161600 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 145 | 20240816 | 161500 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 146 | 20240816 | 161400 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 147 | 20240816 | 161300 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 148 | 20240816 | 161200 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 149 | 20240816 | 161100 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 150 | 20240816 | 161000 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 151 | 20240816 | 160900 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 152 | 20240816 | 160800 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 14770 |
| 153 | 20240816 | 160700 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 154 | 20240816 | 160600 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 155 | 20240816 | 160500 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 156 | 20240816 | 160400 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 157 | 20240816 | 160300 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 158 | 20240816 | 160200 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 159 | 20240816 | 160100 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 160 | 20240816 | 160000 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 161 | 20240816 | 155900 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 162 | 20240816 | 155800 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 163 | 20240816 | 155700 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 164 | 20240816 | 155600 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 165 | 20240816 | 155500 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 166 | 20240816 | 155400 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 167 | 20240816 | 155300 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 168 | 20240816 | 155200 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 169 | 20240816 | 155100 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 170 | 20240816 | 155000 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 171 | 20240816 | 154900 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 172 | 20240816 | 154800 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 173 | 20240816 | 154700 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 174 | 20240816 | 154600 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 175 | 20240816 | 154500 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 176 | 20240816 | 154400 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 177 | 20240816 | 154300 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 178 | 20240816 | 154200 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 179 | 20240816 | 154100 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 180 | 20240816 | 154000 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 181 | 20240816 | 153900 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 182 | 20240816 | 153800 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 14770 |
| 183 | 20240816 | 153700 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 184 | 20240816 | 153600 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 185 | 20240816 | 153500 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 186 | 20240816 | 153400 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 187 | 20240816 | 153300 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 188 | 20240816 | 153200 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 189 | 20240816 | 153100 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 190 | 20240816 | 153000 | 7469616190 | 6880 | 6880 | 6880 | 6880 | 14770 |
| 191 | 20240816 | 152900 | 7367998590 | 6910 | 6910 | 6910 | 6910 | 0 |
| 192 | 20240816 | 152800 | 7367998590 | 6910 | 6910 | 6910 | 6910 | 0 |
| 193 | 20240816 | 152700 | 7367998590 | 6910 | 6910 | 6910 | 6910 | 0 |
| 194 | 20240816 | 152600 | 7367998590 | 6910 | 6910 | 6910 | 6910 | 0 |
| 195 | 20240816 | 152500 | 7367998590 | 6910 | 6910 | 6910 | 6910 | 0 |
| 196 | 20240816 | 152400 | 7367998590 | 6910 | 6910 | 6910 | 6910 | 0 |
| 197 | 20240816 | 152300 | 7367998590 | 6910 | 6910 | 6910 | 6910 | 0 |
| 198 | 20240816 | 152200 | 7367998590 | 6910 | 6910 | 6910 | 6910 | 0 |
| 199 | 20240816 | 152100 | 7367998590 | 6910 | 6910 | 6910 | 6910 | 0 |
| 200 | 20240816 | 152000 | 7367998590 | 6910 | 6910 | 6910 | 6910 | 0 |
| 201 | 20240816 | 151900 | 7367998590 | 6910 | 6910 | 6910 | 6900 | 2752 |
| 202 | 20240816 | 151800 | 7348983450 | 6920 | 6920 | 6920 | 6900 | 679 |
| 203 | 20240816 | 151700 | 7344287920 | 6920 | 6890 | 6920 | 6890 | 4239 |
| 204 | 20240816 | 151600 | 7315042320 | 6890 | 6900 | 6900 | 6890 | 2268 |
| 205 | 20240816 | 151500 | 7299397600 | 6900 | 6910 | 6920 | 6900 | 1233 |
| 206 | 20240816 | 151400 | 7290882960 | 6910 | 6920 | 6920 | 6910 | 60 |
| 207 | 20240816 | 151300 | 7290467900 | 6920 | 6900 | 6920 | 6900 | 103 |
| 208 | 20240816 | 151200 | 7289755300 | 6910 | 6900 | 6910 | 6890 | 1338 |
| 209 | 20240816 | 151100 | 7280517160 | 6900 | 6900 | 6910 | 6900 | 1521 |
| 210 | 20240816 | 151000 | 7270019150 | 6910 | 6920 | 6920 | 6910 | 165 |
| 211 | 20240816 | 150900 | 7268878270 | 6920 | 6920 | 6920 | 6910 | 189 |
| 212 | 20240816 | 150800 | 7267572170 | 6910 | 6910 | 6910 | 6900 | 766 |
| 213 | 20240816 | 150700 | 7262279120 | 6900 | 6910 | 6910 | 6890 | 2175 |
| 214 | 20240816 | 150600 | 7247253310 | 6890 | 6900 | 6910 | 6880 | 2236 |
| 215 | 20240816 | 150500 | 7231840990 | 6890 | 6910 | 6910 | 6890 | 1401 |
| 216 | 20240816 | 150400 | 7222175860 | 6910 | 6910 | 6910 | 6910 | 696 |
| 217 | 20240816 | 150300 | 7217366500 | 6920 | 6930 | 6930 | 6920 | 108 |
| 218 | 20240816 | 150200 | 7216619080 | 6930 | 6930 | 6930 | 6930 | 3 |
| 219 | 20240816 | 150100 | 7216598290 | 6930 | 6930 | 6930 | 6930 | 142 |
| 220 | 20240816 | 150000 | 7215614230 | 6930 | 6930 | 6930 | 6930 | 0 |
| 221 | 20240816 | 145900 | 7215614230 | 6930 | 6930 | 6930 | 6930 | 134 |
| 222 | 20240816 | 145800 | 7214685610 | 6930 | 6930 | 6930 | 6900 | 120 |
| 223 | 20240816 | 145700 | 7213855750 | 6930 | 6930 | 6930 | 6930 | 0 |
| 224 | 20240816 | 145600 | 7213855750 | 6930 | 6930 | 6930 | 6930 | 3 |
| 225 | 20240816 | 145500 | 7213834960 | 6900 | 6920 | 6930 | 6900 | 93 |
| 226 | 20240816 | 145400 | 7213192300 | 6930 | 6900 | 6930 | 6890 | 569 |
| 227 | 20240816 | 145300 | 7209268130 | 6900 | 6900 | 6920 | 6900 | 1637 |
| 228 | 20240816 | 145200 | 7197970150 | 6900 | 6920 | 6920 | 6890 | 236 |
| 229 | 20240816 | 145100 | 7196337580 | 6890 | 6900 | 6920 | 6890 | 822 |
| 230 | 20240816 | 145000 | 7190665320 | 6900 | 6900 | 6910 | 6900 | 557 |
| 231 | 20240816 | 144900 | 7186817900 | 6900 | 6900 | 6900 | 6900 | 1448 |
| 232 | 20240816 | 144800 | 7176826700 | 6910 | 6910 | 6920 | 6900 | 1582 |
| 233 | 20240816 | 144700 | 7165907680 | 6900 | 6920 | 6920 | 6900 | 2071 |
| 234 | 20240816 | 144600 | 7151602710 | 6920 | 6910 | 6920 | 6910 | 965 |
| 235 | 20240816 | 144500 | 7144934510 | 6910 | 6920 | 6930 | 6910 | 180 |
| 236 | 20240816 | 144400 | 7143690550 | 6930 | 6910 | 6930 | 6910 | 83 |
| 237 | 20240816 | 144300 | 7143115520 | 6920 | 6920 | 6920 | 6920 | 5 |
| 238 | 20240816 | 144200 | 7143080920 | 6920 | 6920 | 6920 | 6920 | 0 |
| 239 | 20240816 | 144100 | 7143080920 | 6920 | 6930 | 6930 | 6920 | 173 |
| 240 | 20240816 | 144000 | 7141883460 | 6930 | 6930 | 6930 | 6910 | 917 |
| 241 | 20240816 | 143900 | 7135545450 | 6930 | 6930 | 6930 | 6910 | 645 |
| 242 | 20240816 | 143800 | 7131085960 | 6910 | 6920 | 6930 | 6910 | 580 |
| 243 | 20240816 | 143700 | 7127078090 | 6920 | 6920 | 6920 | 6920 | 2162 |
| 244 | 20240816 | 143600 | 7112117050 | 6920 | 6920 | 6920 | 6920 | 504 |
| 245 | 20240816 | 143500 | 7108629370 | 6910 | 6920 | 6920 | 6910 | 815 |
| 246 | 20240816 | 143400 | 7102990960 | 6940 | 6920 | 6940 | 6910 | 534 |
| 247 | 20240816 | 143300 | 7099295840 | 6940 | 6920 | 6940 | 6910 | 1932 |
| 248 | 20240816 | 143200 | 7085929300 | 6930 | 6950 | 6950 | 6930 | 542 |
| 249 | 20240816 | 143100 | 7082171210 | 6950 | 6950 | 6950 | 6950 | 28 |
| 250 | 20240816 | 143000 | 7081976610 | 6950 | 6950 | 6950 | 6950 | 52 |
| 251 | 20240816 | 142900 | 7081615210 | 6950 | 6950 | 6950 | 6950 | 78 |
| 252 | 20240816 | 142800 | 7081073110 | 6950 | 6950 | 6950 | 6950 | 45 |
| 253 | 20240816 | 142700 | 7080760360 | 6950 | 6910 | 6950 | 6910 | 1120 |
| 254 | 20240816 | 142600 | 7073017400 | 6910 | 6920 | 6920 | 6900 | 2414 |
| 255 | 20240816 | 142500 | 7056337770 | 6920 | 6920 | 6920 | 6920 | 188 |
| 256 | 20240816 | 142400 | 7055036810 | 6920 | 6960 | 6960 | 6910 | 7826 |
| 257 | 20240816 | 142300 | 7000882150 | 6960 | 6950 | 6970 | 6930 | 2802 |
| 258 | 20240816 | 142200 | 6981435390 | 6950 | 6990 | 6990 | 6950 | 1738 |
| 259 | 20240816 | 142100 | 6969354980 | 6990 | 7010 | 7010 | 6960 | 9148 |
| 260 | 20240816 | 142000 | 6905440510 | 7010 | 7010 | 7010 | 6990 | 360 |
| 261 | 20240816 | 141900 | 6902917150 | 6980 | 7000 | 7010 | 6980 | 1056 |
| 262 | 20240816 | 141800 | 6895525740 | 7000 | 7000 | 7000 | 7000 | 13 |
| 263 | 20240816 | 141700 | 6895434740 | 6960 | 7000 | 7000 | 6960 | 1814 |
| 264 | 20240816 | 141600 | 6882785410 | 7000 | 6990 | 7010 | 6980 | 2795 |
| 265 | 20240816 | 141500 | 6863244290 | 6990 | 7000 | 7000 | 6990 | 510 |
| 266 | 20240816 | 141400 | 6859679070 | 7000 | 7000 | 7000 | 6990 | 3907 |
| 267 | 20240816 | 141300 | 6832337790 | 7000 | 7000 | 7000 | 7000 | 2704 |
| 268 | 20240816 | 141200 | 6813409790 | 7000 | 7000 | 7000 | 7000 | 471 |
| 269 | 20240816 | 141100 | 6810112790 | 7000 | 7000 | 7000 | 6980 | 1792 |
| 270 | 20240816 | 141000 | 6797581240 | 7000 | 6990 | 7000 | 6990 | 1163 |
| 271 | 20240816 | 140900 | 6789446260 | 6990 | 6970 | 6990 | 6970 | 897 |
| 272 | 20240816 | 140800 | 6783191410 | 6980 | 6980 | 6980 | 6970 | 116 |
| 273 | 20240816 | 140700 | 6782381740 | 6980 | 6990 | 6990 | 6980 | 54 |
| 274 | 20240816 | 140600 | 6782004730 | 6990 | 6990 | 6990 | 6980 | 140 |
| 275 | 20240816 | 140500 | 6781027070 | 6990 | 6980 | 6990 | 6980 | 1470 |
| 276 | 20240816 | 140400 | 6770766110 | 6980 | 6980 | 6990 | 6970 | 5535 |
| 277 | 20240816 | 140300 | 6732115260 | 6970 | 6970 | 6970 | 6960 | 188 |
| 278 | 20240816 | 140200 | 6730805900 | 6970 | 6980 | 6980 | 6970 | 98 |
| 279 | 20240816 | 140100 | 6730122620 | 6970 | 6960 | 6970 | 6960 | 901 |
| 280 | 20240816 | 140000 | 6723849240 | 6960 | 6960 | 6960 | 6960 | 137 |
| 281 | 20240816 | 135900 | 6722895720 | 6960 | 6960 | 6960 | 6960 | 563 |
| 282 | 20240816 | 135800 | 6718977240 | 6950 | 6980 | 6980 | 6950 | 75 |
| 283 | 20240816 | 135700 | 6718455300 | 6980 | 6980 | 6980 | 6980 | 660 |
| 284 | 20240816 | 135600 | 6713848500 | 6960 | 6970 | 6980 | 6960 | 1501 |
| 285 | 20240816 | 135500 | 6703390190 | 6970 | 6990 | 6990 | 6970 | 358 |
| 286 | 20240816 | 135400 | 6700890730 | 6990 | 6980 | 6990 | 6980 | 955 |
| 287 | 20240816 | 135300 | 6694217960 | 6990 | 6980 | 6990 | 6980 | 1002 |
| 288 | 20240816 | 135200 | 6687223980 | 6980 | 6980 | 6980 | 6980 | 5 |
| 289 | 20240816 | 135100 | 6687189080 | 6980 | 6980 | 6980 | 6970 | 111 |
| 290 | 20240816 | 135000 | 6686415290 | 6980 | 6970 | 6980 | 6970 | 200 |
| 291 | 20240816 | 134900 | 6685020030 | 6960 | 6950 | 6970 | 6950 | 403 |
| 292 | 20240816 | 134800 | 6682213830 | 6950 | 6980 | 6980 | 6950 | 3212 |
| 293 | 20240816 | 134700 | 6659865190 | 6970 | 6980 | 6980 | 6970 | 26 |
| 294 | 20240816 | 134600 | 6659683900 | 6970 | 6980 | 6980 | 6970 | 297 |
| 295 | 20240816 | 134500 | 6657612360 | 6980 | 6970 | 6980 | 6970 | 140 |
| 296 | 20240816 | 134400 | 6656635880 | 6980 | 6990 | 6990 | 6980 | 684 |
| 297 | 20240816 | 134300 | 6651855820 | 6990 | 6980 | 6990 | 6980 | 1128 |
| 298 | 20240816 | 134200 | 6643981090 | 6980 | 6970 | 6980 | 6970 | 646 |
| 299 | 20240816 | 134100 | 6639477690 | 6970 | 6970 | 6970 | 6970 | 210 |
| 300 | 20240816 | 134000 | 6638013990 | 6970 | 6960 | 6970 | 6960 | 758 |
| 301 | 20240816 | 133900 | 6632735600 | 6960 | 6960 | 6960 | 6960 | 68 |
| 302 | 20240816 | 133800 | 6632262320 | 6960 | 6950 | 6960 | 6950 | 23 |
| 303 | 20240816 | 133700 | 6632102440 | 6950 | 6950 | 6950 | 6950 | 150 |
| 304 | 20240816 | 133600 | 6631059940 | 6950 | 6960 | 6960 | 6950 | 185 |
| 305 | 20240816 | 133500 | 6629773690 | 6960 | 6960 | 6960 | 6960 | 11 |
| 306 | 20240816 | 133400 | 6629697130 | 6950 | 6960 | 6960 | 6950 | 177 |
| 307 | 20240816 | 133300 | 6628466890 | 6960 | 6960 | 6960 | 6960 | 19 |
| 308 | 20240816 | 133200 | 6628334650 | 6960 | 6960 | 6960 | 6960 | 276 |
| 309 | 20240816 | 133100 | 6626413690 | 6950 | 6970 | 6970 | 6950 | 411 |
| 310 | 20240816 | 133000 | 6623554770 | 6980 | 6980 | 6980 | 6980 | 11 |
| 311 | 20240816 | 132900 | 6623477990 | 6980 | 6980 | 6980 | 6960 | 222 |
| 312 | 20240816 | 132800 | 6621931890 | 6970 | 6970 | 6970 | 6970 | 1208 |
| 313 | 20240816 | 132700 | 6613512130 | 6940 | 6920 | 6970 | 6920 | 111 |
| 314 | 20240816 | 132600 | 6612741860 | 6920 | 6930 | 6930 | 6920 | 500 |
| 315 | 20240816 | 132500 | 6609277730 | 6940 | 6970 | 6970 | 6940 | 1186 |
| 316 | 20240816 | 132400 | 6601046230 | 6940 | 6960 | 6970 | 6940 | 329 |
| 317 | 20240816 | 132300 | 6598756360 | 6960 | 6960 | 6960 | 6940 | 429 |
| 318 | 20240816 | 132200 | 6595770540 | 6960 | 6930 | 6960 | 6930 | 183 |
| 319 | 20240816 | 132100 | 6594500240 | 6930 | 6930 | 6930 | 6930 | 231 |
| 320 | 20240816 | 132000 | 6592899410 | 6940 | 6940 | 6940 | 6940 | 0 |
| 321 | 20240816 | 131900 | 6592899410 | 6940 | 6950 | 6950 | 6940 | 193 |
| 322 | 20240816 | 131800 | 6591558570 | 6960 | 6960 | 6960 | 6960 | 0 |
| 323 | 20240816 | 131700 | 6591558570 | 6960 | 6930 | 6960 | 6930 | 2110 |
| 324 | 20240816 | 131600 | 6576878060 | 6930 | 6930 | 6930 | 6930 | 7 |
| 325 | 20240816 | 131500 | 6576829550 | 6930 | 6930 | 6930 | 6930 | 5 |
| 326 | 20240816 | 131400 | 6576794900 | 6930 | 6930 | 6930 | 6930 | 110 |
| 327 | 20240816 | 131300 | 6576032600 | 6920 | 6930 | 6930 | 6920 | 50 |
| 328 | 20240816 | 131200 | 6575686200 | 6950 | 6930 | 6950 | 6920 | 649 |
| 329 | 20240816 | 131100 | 6571191770 | 6930 | 6940 | 6940 | 6930 | 24 |
| 330 | 20240816 | 131000 | 6571025410 | 6940 | 6940 | 6940 | 6940 | 8 |
| 331 | 20240816 | 130900 | 6570969890 | 6950 | 6950 | 6960 | 6950 | 100 |
| 332 | 20240816 | 130800 | 6570274870 | 6950 | 6960 | 6960 | 6950 | 2952 |
| 333 | 20240816 | 130700 | 6549758370 | 6970 | 6970 | 6970 | 6970 | 191 |
| 334 | 20240816 | 130600 | 6548427100 | 6970 | 6950 | 6970 | 6950 | 1265 |
| 335 | 20240816 | 130500 | 6539632890 | 6940 | 6940 | 6940 | 6940 | 928 |
| 336 | 20240816 | 130400 | 6533192570 | 6940 | 6940 | 6940 | 6940 | 245 |
| 337 | 20240816 | 130300 | 6531492270 | 6900 | 6920 | 6930 | 6900 | 1650 |
| 338 | 20240816 | 130200 | 6520082270 | 6920 | 6920 | 6920 | 6920 | 0 |
| 339 | 20240816 | 130100 | 6520082270 | 6920 | 6930 | 6930 | 6920 | 122 |
| 340 | 20240816 | 130000 | 6519237830 | 6920 | 6920 | 6920 | 6920 | 568 |
| 341 | 20240816 | 125900 | 6515307270 | 6920 | 6930 | 6930 | 6920 | 360 |
| 342 | 20240816 | 125800 | 6512815900 | 6930 | 6940 | 6940 | 6930 | 466 |
| 343 | 20240816 | 125700 | 6509582120 | 6940 | 6940 | 6940 | 6940 | 31 |
| 344 | 20240816 | 125600 | 6509366980 | 6950 | 6940 | 6950 | 6940 | 6 |
| 345 | 20240816 | 125500 | 6509325320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 346 | 20240816 | 125400 | 6509325320 | 6940 | 6940 | 6940 | 6940 | 414 |
| 347 | 20240816 | 125300 | 6506452160 | 6940 | 6930 | 6940 | 6930 | 47 |
| 348 | 20240816 | 125200 | 6506126430 | 6930 | 6940 | 6940 | 6930 | 1217 |
| 349 | 20240816 | 125100 | 6497685630 | 6940 | 6940 | 6940 | 6940 | 1 |
| 350 | 20240816 | 125000 | 6497678690 | 6940 | 6950 | 6950 | 6940 | 3 |
| 351 | 20240816 | 124900 | 6497657850 | 6940 | 6930 | 6940 | 6930 | 186 |
| 352 | 20240816 | 124800 | 6496367280 | 6930 | 6950 | 6950 | 6930 | 1873 |
| 353 | 20240816 | 124700 | 6483383670 | 6950 | 6940 | 6950 | 6940 | 144 |
| 354 | 20240816 | 124600 | 6482384290 | 6940 | 6950 | 6950 | 6940 | 789 |
| 355 | 20240816 | 124500 | 6476907650 | 6950 | 6940 | 6950 | 6940 | 478 |
| 356 | 20240816 | 124400 | 6473590310 | 6940 | 6930 | 6940 | 6930 | 4 |
| 357 | 20240816 | 124300 | 6473562580 | 6920 | 6930 | 6930 | 6910 | 2061 |
| 358 | 20240816 | 124200 | 6459305310 | 6920 | 6920 | 6930 | 6920 | 5359 |
| 359 | 20240816 | 124100 | 6422207470 | 6930 | 6930 | 6930 | 6930 | 5 |
| 360 | 20240816 | 124000 | 6422172820 | 6930 | 6910 | 6930 | 6910 | 1290 |
| 361 | 20240816 | 123900 | 6413258720 | 6910 | 6910 | 6910 | 6910 | 613 |
| 362 | 20240816 | 123800 | 6409022890 | 6900 | 6930 | 6930 | 6900 | 3913 |
| 363 | 20240816 | 123700 | 6381971680 | 6940 | 6950 | 6950 | 6940 | 327 |
| 364 | 20240816 | 123600 | 6379701780 | 6950 | 6950 | 6950 | 6950 | 203 |
| 365 | 20240816 | 123500 | 6378290930 | 6950 | 6950 | 6950 | 6940 | 263 |
| 366 | 20240816 | 123400 | 6376464580 | 6960 | 6950 | 6970 | 6950 | 91 |
| 367 | 20240816 | 123300 | 6375831170 | 6960 | 6940 | 6960 | 6940 | 731 |
| 368 | 20240816 | 123200 | 6370748770 | 6940 | 6930 | 6940 | 6930 | 79 |
| 369 | 20240816 | 123100 | 6370200800 | 6930 | 6970 | 6970 | 6930 | 146 |
| 370 | 20240816 | 123000 | 6369188450 | 6970 | 6970 | 6970 | 6970 | 39 |
| 371 | 20240816 | 122900 | 6368916620 | 6950 | 6940 | 6950 | 6940 | 566 |
| 372 | 20240816 | 122800 | 6364985360 | 6930 | 6940 | 6940 | 6930 | 47 |
| 373 | 20240816 | 122700 | 6364659440 | 6940 | 6940 | 6940 | 6940 | 179 |
| 374 | 20240816 | 122600 | 6363417180 | 6930 | 6930 | 6930 | 6930 | 181 |
| 375 | 20240816 | 122500 | 6362162850 | 6930 | 6930 | 6940 | 6930 | 113 |
| 376 | 20240816 | 122400 | 6361379660 | 6920 | 6920 | 6920 | 6920 | 270 |
| 377 | 20240816 | 122300 | 6359511260 | 6920 | 6920 | 6920 | 6920 | 174 |
| 378 | 20240816 | 122200 | 6358307180 | 6920 | 6920 | 6920 | 6920 | 59 |
| 379 | 20240816 | 122100 | 6357898900 | 6910 | 6910 | 6910 | 6900 | 979 |
| 380 | 20240816 | 122000 | 6351136970 | 6900 | 6920 | 6920 | 6900 | 3741 |
| 381 | 20240816 | 121900 | 6325302110 | 6920 | 6920 | 6920 | 6910 | 393 |
| 382 | 20240816 | 121800 | 6322583980 | 6920 | 6930 | 6930 | 6910 | 2592 |
| 383 | 20240816 | 121700 | 6304654710 | 6920 | 6940 | 6940 | 6920 | 4279 |
| 384 | 20240816 | 121600 | 6274992050 | 6950 | 6930 | 6950 | 6930 | 248 |
| 385 | 20240816 | 121500 | 6273269230 | 6930 | 6950 | 6950 | 6930 | 348 |
| 386 | 20240816 | 121400 | 6270857190 | 6930 | 6940 | 6940 | 6930 | 72 |
| 387 | 20240816 | 121300 | 6270357520 | 6970 | 6930 | 6970 | 6930 | 12 |
| 388 | 20240816 | 121200 | 6270274280 | 6930 | 6950 | 6960 | 6930 | 1820 |
| 389 | 20240816 | 121100 | 6257645200 | 6950 | 6970 | 6970 | 6950 | 461 |
| 390 | 20240816 | 121000 | 6254440290 | 6970 | 6970 | 6970 | 6960 | 748 |
| 391 | 20240816 | 120900 | 6249226830 | 6970 | 6970 | 6970 | 6970 | 0 |
| 392 | 20240816 | 120800 | 6249226830 | 6970 | 7000 | 7000 | 6970 | 227 |
| 393 | 20240816 | 120700 | 6247637960 | 6970 | 6970 | 7000 | 6970 | 1819 |
| 394 | 20240816 | 120600 | 6234959470 | 7000 | 6970 | 7000 | 6960 | 2370 |
| 395 | 20240816 | 120500 | 6218444920 | 6970 | 6990 | 6990 | 6970 | 674 |
| 396 | 20240816 | 120400 | 6213742090 | 6990 | 7000 | 7000 | 6990 | 481 |
| 397 | 20240816 | 120300 | 6210375100 | 7000 | 7000 | 7000 | 7000 | 30 |
| 398 | 20240816 | 120200 | 6210165100 | 7030 | 6990 | 7030 | 6990 | 126 |
| 399 | 20240816 | 120100 | 6209284280 | 6990 | 6990 | 6990 | 6990 | 14 |
| 400 | 20240816 | 120000 | 6209186420 | 7040 | 7000 | 7040 | 6970 | 3125 |
| 401 | 20240816 | 115900 | 6187368500 | 7000 | 7000 | 7000 | 7000 | 337 |
| 402 | 20240816 | 115800 | 6185009500 | 7020 | 7010 | 7020 | 7000 | 730 |
| 403 | 20240816 | 115700 | 6179898100 | 7000 | 7000 | 7020 | 7000 | 181 |
| 404 | 20240816 | 115600 | 6178630230 | 7010 | 7020 | 7020 | 7010 | 549 |
| 405 | 20240816 | 115500 | 6174781450 | 7020 | 7030 | 7030 | 7020 | 2513 |
| 406 | 20240816 | 115400 | 6157133940 | 7030 | 7040 | 7050 | 7030 | 406 |
| 407 | 20240816 | 115300 | 6154278730 | 7030 | 7040 | 7040 | 7030 | 180 |
| 408 | 20240816 | 115200 | 6153013070 | 7030 | 7040 | 7040 | 7030 | 90 |
| 409 | 20240816 | 115100 | 6152379910 | 7040 | 7050 | 7060 | 7040 | 930 |
| 410 | 20240816 | 115000 | 6145831690 | 7040 | 7040 | 7050 | 7040 | 861 |
| 411 | 20240816 | 114900 | 6139765030 | 7050 | 7060 | 7060 | 7050 | 370 |
| 412 | 20240816 | 114800 | 6137156470 | 7050 | 7060 | 7060 | 7050 | 1921 |
| 413 | 20240816 | 114700 | 6123608120 | 7060 | 7060 | 7080 | 7060 | 554 |
| 414 | 20240816 | 114600 | 6119696450 | 7060 | 7080 | 7080 | 7060 | 3412 |
| 415 | 20240816 | 114500 | 6095607230 | 7080 | 7090 | 7090 | 7060 | 1253 |
| 416 | 20240816 | 114400 | 6086745510 | 7080 | 7080 | 7090 | 7070 | 3954 |
| 417 | 20240816 | 114300 | 6058751150 | 7090 | 7080 | 7090 | 7070 | 2123 |
| 418 | 20240816 | 114200 | 6043702780 | 7090 | 7100 | 7100 | 7070 | 1488 |
| 419 | 20240816 | 114100 | 6033165830 | 7080 | 7090 | 7100 | 7080 | 4339 |
| 420 | 20240816 | 114000 | 6002410240 | 7090 | 7060 | 7090 | 7050 | 3267 |
| 421 | 20240816 | 113900 | 5979313550 | 7060 | 7060 | 7070 | 7060 | 684 |
| 422 | 20240816 | 113800 | 5974484430 | 7060 | 7070 | 7070 | 7050 | 1574 |
| 423 | 20240816 | 113700 | 5963367960 | 7080 | 7070 | 7080 | 7060 | 984 |
| 424 | 20240816 | 113600 | 5956411020 | 7080 | 7070 | 7090 | 7060 | 4355 |
| 425 | 20240816 | 113500 | 5925560770 | 7070 | 7080 | 7090 | 7060 | 2034 |
| 426 | 20240816 | 113400 | 5911161700 | 7080 | 7050 | 7100 | 7050 | 16888 |
| 427 | 20240816 | 113300 | 5791618390 | 7060 | 7050 | 7060 | 7040 | 3684 |
| 428 | 20240816 | 113200 | 5765616390 | 7050 | 7030 | 7050 | 7020 | 3759 |
| 429 | 20240816 | 113100 | 5739193220 | 7030 | 7010 | 7030 | 7010 | 1825 |
| 430 | 20240816 | 113000 | 5726366530 | 7020 | 7030 | 7030 | 7010 | 1347 |
| 431 | 20240816 | 112900 | 5716917650 | 7040 | 7030 | 7040 | 7010 | 5160 |
| 432 | 20240816 | 112800 | 5680619620 | 7030 | 7000 | 7030 | 7000 | 2116 |
| 433 | 20240816 | 112700 | 5665782510 | 7000 | 6980 | 7000 | 6980 | 635 |
| 434 | 20240816 | 112600 | 5661345860 | 6980 | 6980 | 6980 | 6970 | 1229 |
| 435 | 20240816 | 112500 | 5652767940 | 6980 | 6980 | 6980 | 6980 | 21 |
| 436 | 20240816 | 112400 | 5652621360 | 6970 | 6970 | 6980 | 6970 | 1604 |
| 437 | 20240816 | 112300 | 5641440770 | 6970 | 6980 | 6980 | 6970 | 576 |
| 438 | 20240816 | 112200 | 5637424950 | 6980 | 6970 | 6990 | 6970 | 324 |
| 439 | 20240816 | 112100 | 5635163130 | 6960 | 6960 | 7000 | 6960 | 237 |
| 440 | 20240816 | 112000 | 5633510330 | 6990 | 6970 | 6990 | 6960 | 1298 |
| 441 | 20240816 | 111900 | 5624463140 | 6960 | 6960 | 6960 | 6960 | 214 |
| 442 | 20240816 | 111800 | 5622973700 | 6960 | 6960 | 6960 | 6960 | 7 |
| 443 | 20240816 | 111700 | 5622924980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 444 | 20240816 | 111600 | 5622924980 | 6970 | 6970 | 6970 | 6970 | 537 |
| 445 | 20240816 | 111500 | 5619182090 | 6970 | 6980 | 6980 | 6970 | 723 |
| 446 | 20240816 | 111400 | 5614142550 | 6980 | 6970 | 6980 | 6970 | 346 |
| 447 | 20240816 | 111300 | 5611729650 | 6970 | 6970 | 6970 | 6970 | 158 |
| 448 | 20240816 | 111200 | 5610628390 | 6970 | 6960 | 6980 | 6960 | 77 |
| 449 | 20240816 | 111100 | 5610092080 | 6960 | 6960 | 6960 | 6960 | 1000 |
| 450 | 20240816 | 111000 | 5603132080 | 6990 | 6950 | 6990 | 6950 | 147 |
| 451 | 20240816 | 110900 | 5602110330 | 6950 | 6990 | 6990 | 6950 | 644 |
| 452 | 20240816 | 110800 | 5597619110 | 6990 | 6990 | 6990 | 6960 | 2839 |
| 453 | 20240816 | 110700 | 5577828300 | 6990 | 6970 | 6990 | 6970 | 603 |
| 454 | 20240816 | 110600 | 5573613370 | 6990 | 6960 | 6990 | 6960 | 697 |
| 455 | 20240816 | 110500 | 5568762220 | 6990 | 6980 | 6990 | 6960 | 794 |
| 456 | 20240816 | 110400 | 5563220240 | 6990 | 6940 | 6990 | 6930 | 3411 |
| 457 | 20240816 | 110300 | 5539452500 | 6940 | 6930 | 6940 | 6920 | 2534 |
| 458 | 20240816 | 110200 | 5521891650 | 6940 | 6950 | 6950 | 6930 | 69 |
| 459 | 20240816 | 110100 | 5521413390 | 6930 | 6950 | 6950 | 6930 | 36 |
| 460 | 20240816 | 110000 | 5521163870 | 6930 | 6950 | 6950 | 6930 | 160 |
| 461 | 20240816 | 105900 | 5520053070 | 6940 | 6940 | 6940 | 6940 | 10 |
| 462 | 20240816 | 105800 | 5519983670 | 6960 | 6940 | 6960 | 6930 | 719 |
| 463 | 20240816 | 105700 | 5514996600 | 6930 | 6950 | 6950 | 6930 | 1156 |
| 464 | 20240816 | 105600 | 5506981860 | 6960 | 6960 | 6960 | 6960 | 525 |
| 465 | 20240816 | 105500 | 5503327860 | 6940 | 6940 | 6950 | 6930 | 2537 |
| 466 | 20240816 | 105400 | 5485717160 | 6940 | 6950 | 6950 | 6910 | 7041 |
| 467 | 20240816 | 105300 | 5436911680 | 6960 | 6950 | 6960 | 6950 | 616 |
| 468 | 20240816 | 105200 | 5432626340 | 6950 | 6950 | 6950 | 6940 | 1139 |
| 469 | 20240816 | 105100 | 5424710630 | 6950 | 6960 | 6960 | 6940 | 217 |
| 470 | 20240816 | 105000 | 5423202440 | 6950 | 6970 | 6970 | 6950 | 1278 |
| 471 | 20240816 | 104900 | 5414312630 | 6970 | 6970 | 6970 | 6960 | 2413 |
| 472 | 20240816 | 104800 | 5397513320 | 6960 | 6950 | 6960 | 6950 | 683 |
| 473 | 20240816 | 104700 | 5392760640 | 6950 | 6950 | 6950 | 6950 | 85 |
| 474 | 20240816 | 104600 | 5392169890 | 6950 | 6970 | 6970 | 6950 | 8276 |
| 475 | 20240816 | 104500 | 5334536590 | 6970 | 6980 | 7000 | 6970 | 855 |
| 476 | 20240816 | 104400 | 5328569020 | 7000 | 6990 | 7000 | 6980 | 998 |
| 477 | 20240816 | 104300 | 5321591410 | 6990 | 6980 | 6990 | 6980 | 1426 |
| 478 | 20240816 | 104200 | 5311636210 | 6990 | 6990 | 6990 | 6990 | 259 |
| 479 | 20240816 | 104100 | 5309825800 | 6990 | 7000 | 7000 | 6980 | 209 |
| 480 | 20240816 | 104000 | 5308363270 | 6990 | 6970 | 6990 | 6970 | 913 |
| 481 | 20240816 | 103900 | 5301994490 | 6960 | 6970 | 6980 | 6960 | 472 |
| 482 | 20240816 | 103800 | 5298705660 | 6970 | 6960 | 6970 | 6960 | 870 |
| 483 | 20240816 | 103700 | 5292642890 | 6970 | 6970 | 6980 | 6970 | 1065 |
| 484 | 20240816 | 103600 | 5285219740 | 6970 | 7010 | 7010 | 6970 | 2444 |
| 485 | 20240816 | 103500 | 5268129740 | 7020 | 7000 | 7020 | 7000 | 423 |
| 486 | 20240816 | 103400 | 5265164640 | 7000 | 7010 | 7010 | 7000 | 180 |
| 487 | 20240816 | 103300 | 5263904610 | 7000 | 7030 | 7030 | 7000 | 2667 |
| 488 | 20240816 | 103200 | 5245171840 | 7030 | 7030 | 7050 | 7030 | 2380 |
| 489 | 20240816 | 103100 | 5228421020 | 7030 | 7060 | 7060 | 7030 | 4364 |
| 490 | 20240816 | 103000 | 5197638690 | 7060 | 7030 | 7070 | 7030 | 1701 |
| 491 | 20240816 | 102900 | 5185654170 | 7030 | 7000 | 7040 | 7000 | 7088 |
| 492 | 20240816 | 102800 | 5135882420 | 6990 | 7010 | 7010 | 6990 | 1497 |
| 493 | 20240816 | 102700 | 5125400600 | 6990 | 6990 | 6990 | 6990 | 0 |
| 494 | 20240816 | 102600 | 5125400600 | 6990 | 7000 | 7010 | 6980 | 1014 |
| 495 | 20240816 | 102500 | 5118300250 | 6980 | 6990 | 7010 | 6980 | 1741 |
| 496 | 20240816 | 102400 | 5106123960 | 7000 | 6980 | 7000 | 6970 | 1027 |
| 497 | 20240816 | 102300 | 5098953330 | 6980 | 6990 | 7010 | 6980 | 1845 |
| 498 | 20240816 | 102200 | 5086039460 | 6960 | 6970 | 6990 | 6960 | 537 |
| 499 | 20240816 | 102100 | 5082297790 | 6940 | 6970 | 6970 | 6940 | 1285 |
| 500 | 20240816 | 102000 | 5073370820 | 6970 | 6980 | 6980 | 6950 | 4529 |
| 501 | 20240816 | 101900 | 5041831340 | 6970 | 6990 | 6990 | 6970 | 366 |
| 502 | 20240816 | 101800 | 5039278600 | 6990 | 6970 | 7000 | 6970 | 309 |
| 503 | 20240816 | 101700 | 5037120780 | 6970 | 6990 | 6990 | 6960 | 3133 |
| 504 | 20240816 | 101600 | 5015280910 | 6980 | 6990 | 6990 | 6980 | 64 |
| 505 | 20240816 | 101500 | 5014833600 | 6990 | 7000 | 7000 | 6980 | 489 |
| 506 | 20240816 | 101400 | 5011415960 | 7000 | 6980 | 7000 | 6980 | 1066 |
| 507 | 20240816 | 101300 | 5003962020 | 6970 | 6980 | 7000 | 6970 | 742 |
| 508 | 20240816 | 101200 | 4998784410 | 7010 | 6970 | 7010 | 6970 | 3222 |
| 509 | 20240816 | 101100 | 4976261620 | 6970 | 7000 | 7000 | 6970 | 2154 |
| 510 | 20240816 | 101000 | 4961228950 | 7000 | 7000 | 7000 | 6990 | 520 |
| 511 | 20240816 | 100900 | 4957592890 | 7000 | 6990 | 7000 | 6990 | 571 |
| 512 | 20240816 | 100800 | 4953597460 | 6980 | 6980 | 6990 | 6970 | 768 |
| 513 | 20240816 | 100700 | 4948236680 | 6970 | 6970 | 6980 | 6960 | 1356 |
| 514 | 20240816 | 100600 | 4938786820 | 6970 | 6960 | 6970 | 6960 | 241 |
| 515 | 20240816 | 100500 | 4937108390 | 6960 | 6940 | 6970 | 6930 | 4692 |
| 516 | 20240816 | 100400 | 4904475810 | 6940 | 6960 | 6960 | 6940 | 9636 |
| 517 | 20240816 | 100300 | 4837517960 | 6970 | 6990 | 6990 | 6960 | 5691 |
| 518 | 20240816 | 100200 | 4797804110 | 6990 | 6990 | 7000 | 6980 | 6403 |
| 519 | 20240816 | 100100 | 4753083480 | 6990 | 7000 | 7000 | 6980 | 3940 |
| 520 | 20240816 | 100000 | 4725544720 | 7000 | 7000 | 7010 | 7000 | 2484 |
| 521 | 20240816 | 095900 | 4708150030 | 7000 | 7010 | 7010 | 7000 | 5635 |
| 522 | 20240816 | 095800 | 4668678820 | 7010 | 7040 | 7040 | 7010 | 3178 |
| 523 | 20240816 | 095700 | 4646370870 | 7040 | 7030 | 7040 | 7020 | 4071 |
| 524 | 20240816 | 095600 | 4617719210 | 7040 | 7000 | 7050 | 7000 | 1643 |
| 525 | 20240816 | 095500 | 4606215080 | 7000 | 7040 | 7050 | 7000 | 3153 |
| 526 | 20240816 | 095400 | 4584104220 | 7030 | 7020 | 7050 | 7010 | 369 |
| 527 | 20240816 | 095300 | 4581513610 | 7030 | 7040 | 7040 | 7020 | 2005 |
| 528 | 20240816 | 095200 | 4567417790 | 7040 | 7020 | 7040 | 7020 | 1692 |
| 529 | 20240816 | 095100 | 4555538770 | 7050 | 7030 | 7060 | 7010 | 9716 |
| 530 | 20240816 | 095000 | 4487285800 | 7030 | 7070 | 7070 | 7030 | 3375 |
| 531 | 20240816 | 094900 | 4463521860 | 7080 | 7030 | 7080 | 7030 | 2224 |
| 532 | 20240816 | 094800 | 4447802030 | 7030 | 7050 | 7050 | 7020 | 2865 |
| 533 | 20240816 | 094700 | 4427659160 | 7050 | 7070 | 7070 | 7050 | 3622 |
| 534 | 20240816 | 094600 | 4402115480 | 7070 | 7130 | 7130 | 7060 | 8907 |
| 535 | 20240816 | 094500 | 4338956730 | 7120 | 7080 | 7130 | 7080 | 10621 |
| 536 | 20240816 | 094400 | 4263457910 | 7090 | 7070 | 7090 | 7050 | 4638 |
| 537 | 20240816 | 094300 | 4230669900 | 7070 | 7030 | 7070 | 7030 | 9471 |
| 538 | 20240816 | 094200 | 4163924460 | 7030 | 7110 | 7120 | 7030 | 50949 |
| 539 | 20240816 | 094100 | 3802488190 | 7120 | 7100 | 7120 | 7070 | 32945 |
| 540 | 20240816 | 094000 | 3568599810 | 7100 | 7070 | 7100 | 7060 | 15230 |
| 541 | 20240816 | 093900 | 3460757530 | 7070 | 7020 | 7090 | 7010 | 32428 |
| 542 | 20240816 | 093800 | 3231841070 | 7020 | 7010 | 7020 | 7000 | 1990 |
| 543 | 20240816 | 093700 | 3217909080 | 7010 | 6970 | 7020 | 6970 | 4587 |
| 544 | 20240816 | 093600 | 3185852080 | 6980 | 6970 | 6980 | 6970 | 7968 |
| 545 | 20240816 | 093500 | 3130305340 | 6980 | 7010 | 7020 | 6980 | 6912 |
| 546 | 20240816 | 093400 | 3081889110 | 7020 | 7010 | 7020 | 7000 | 4872 |
| 547 | 20240816 | 093300 | 3047697320 | 7010 | 6980 | 7020 | 6980 | 2816 |
| 548 | 20240816 | 093200 | 3027994730 | 6980 | 6990 | 6990 | 6980 | 1512 |
| 549 | 20240816 | 093100 | 3017438390 | 6990 | 7000 | 7010 | 6990 | 3139 |
| 550 | 20240816 | 093000 | 2995466810 | 7000 | 7000 | 7030 | 7000 | 3744 |
| 551 | 20240816 | 092900 | 2969235310 | 7000 | 7000 | 7030 | 7000 | 3794 |
| 552 | 20240816 | 092800 | 2942633340 | 7010 | 6970 | 7030 | 6960 | 5864 |
| 553 | 20240816 | 092700 | 2901624290 | 6970 | 6960 | 6980 | 6950 | 509 |
| 554 | 20240816 | 092600 | 2898078660 | 6990 | 6930 | 7010 | 6920 | 9978 |
| 555 | 20240816 | 092500 | 2828533490 | 6930 | 6980 | 7010 | 6930 | 14119 |
| 556 | 20240816 | 092400 | 2730112280 | 7000 | 7020 | 7030 | 6990 | 10017 |
| 557 | 20240816 | 092300 | 2659984230 | 7020 | 7030 | 7050 | 6990 | 12509 |
| 558 | 20240816 | 092200 | 2572150960 | 7020 | 7080 | 7080 | 7020 | 12677 |
| 559 | 20240816 | 092100 | 2482762310 | 7070 | 7010 | 7090 | 6990 | 31731 |
| 560 | 20240816 | 092000 | 2258880460 | 7010 | 7000 | 7040 | 7000 | 20344 |
| 561 | 20240816 | 091900 | 2116029110 | 7000 | 7020 | 7040 | 6990 | 16830 |
| 562 | 20240816 | 091800 | 1997919560 | 7030 | 6950 | 7030 | 6940 | 23957 |
| 563 | 20240816 | 091700 | 1830195230 | 6970 | 6970 | 6970 | 6940 | 3737 |
| 564 | 20240816 | 091600 | 1804168430 | 6960 | 6910 | 6970 | 6910 | 4819 |
| 565 | 20240816 | 091500 | 1770652800 | 6920 | 6960 | 6960 | 6890 | 8204 |
| 566 | 20240816 | 091400 | 1713821870 | 6950 | 6950 | 6970 | 6940 | 4090 |
| 567 | 20240816 | 091300 | 1685397160 | 6960 | 7000 | 7000 | 6960 | 9110 |
| 568 | 20240816 | 091200 | 1621834820 | 6980 | 6950 | 7010 | 6950 | 18724 |
| 569 | 20240816 | 091100 | 1491065100 | 6960 | 6950 | 6980 | 6830 | 47853 |
| 570 | 20240816 | 091000 | 1162053420 | 6960 | 7010 | 7010 | 6930 | 9458 |
| 571 | 20240816 | 090900 | 1095989350 | 7010 | 6920 | 7030 | 6900 | 44728 |
| 572 | 20240816 | 090800 | 783583480 | 6920 | 6840 | 6920 | 6840 | 21639 |
| 573 | 20240816 | 090700 | 634485580 | 6840 | 6850 | 6870 | 6840 | 2098 |
| 574 | 20240816 | 090600 | 620105260 | 6840 | 6850 | 6870 | 6840 | 3547 |
| 575 | 20240816 | 090500 | 595803760 | 6840 | 6860 | 6880 | 6840 | 3758 |
| 576 | 20240816 | 090400 | 570033710 | 6890 | 6860 | 6890 | 6830 | 9937 |
| 577 | 20240816 | 090300 | 501863320 | 6870 | 6890 | 6910 | 6860 | 21698 |
| 578 | 20240816 | 090200 | 352306980 | 6890 | 6780 | 6890 | 6750 | 23570 |
| 579 | 20240816 | 090100 | 191353260 | 6760 | 6800 | 6800 | 6740 | 6331 |
| 580 | 20240816 | 090000 | 148445040 | 6800 | 6720 | 6840 | 6700 | 19024 |