29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 184000 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 20775 |
| 3 | 20240807 | 183900 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 4 | 20240807 | 183800 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 5 | 20240807 | 183700 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 6 | 20240807 | 183600 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 7 | 20240807 | 183500 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 8 | 20240807 | 183400 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 9 | 20240807 | 183300 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 10 | 20240807 | 183200 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 11 | 20240807 | 183100 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 12 | 20240807 | 183000 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 13 | 20240807 | 182900 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 14 | 20240807 | 182800 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 15 | 20240807 | 182700 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 16 | 20240807 | 182600 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 17 | 20240807 | 182500 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 18 | 20240807 | 182400 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 19 | 20240807 | 182300 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 20 | 20240807 | 182200 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 21 | 20240807 | 182100 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 22 | 20240807 | 182000 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 23 | 20240807 | 181900 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 24 | 20240807 | 181800 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 25 | 20240807 | 181700 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 26 | 20240807 | 181600 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 27 | 20240807 | 181500 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 28 | 20240807 | 181400 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 29 | 20240807 | 181300 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 30 | 20240807 | 181200 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 31 | 20240807 | 181100 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 32 | 20240807 | 181000 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 20775 |
| 33 | 20240807 | 180900 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 34 | 20240807 | 180800 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 35 | 20240807 | 180700 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 36 | 20240807 | 180600 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 37 | 20240807 | 180500 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 38 | 20240807 | 180400 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 39 | 20240807 | 180300 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 40 | 20240807 | 180200 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 41 | 20240807 | 180100 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 42 | 20240807 | 180000 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 43 | 20240807 | 175900 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 44 | 20240807 | 175800 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 45 | 20240807 | 175700 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 46 | 20240807 | 175600 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 47 | 20240807 | 175500 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 48 | 20240807 | 175400 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 49 | 20240807 | 175300 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 50 | 20240807 | 175200 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 51 | 20240807 | 175100 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 52 | 20240807 | 175000 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 53 | 20240807 | 174900 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 54 | 20240807 | 174800 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 55 | 20240807 | 174700 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 56 | 20240807 | 174600 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 57 | 20240807 | 174500 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 58 | 20240807 | 174400 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 59 | 20240807 | 174300 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 60 | 20240807 | 174200 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 61 | 20240807 | 174100 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 62 | 20240807 | 174000 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 20775 |
| 63 | 20240807 | 173900 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 64 | 20240807 | 173800 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 65 | 20240807 | 173700 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 66 | 20240807 | 173600 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 67 | 20240807 | 173500 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 68 | 20240807 | 173400 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 69 | 20240807 | 173300 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 70 | 20240807 | 173200 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 71 | 20240807 | 173100 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 72 | 20240807 | 173000 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 73 | 20240807 | 172900 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 74 | 20240807 | 172800 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 75 | 20240807 | 172700 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 76 | 20240807 | 172600 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 77 | 20240807 | 172500 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 78 | 20240807 | 172400 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 79 | 20240807 | 172300 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 80 | 20240807 | 172200 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 81 | 20240807 | 172100 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 82 | 20240807 | 172000 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 83 | 20240807 | 171900 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 84 | 20240807 | 171800 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 85 | 20240807 | 171700 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 86 | 20240807 | 171600 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 87 | 20240807 | 171500 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 88 | 20240807 | 171400 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 89 | 20240807 | 171300 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 90 | 20240807 | 171200 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 91 | 20240807 | 171100 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 92 | 20240807 | 171000 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 20775 |
| 93 | 20240807 | 170900 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 94 | 20240807 | 170800 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 95 | 20240807 | 170700 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 96 | 20240807 | 170600 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 97 | 20240807 | 170500 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 98 | 20240807 | 170400 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 99 | 20240807 | 170300 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 100 | 20240807 | 170200 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 101 | 20240807 | 170100 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 102 | 20240807 | 170000 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 103 | 20240807 | 165900 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 104 | 20240807 | 165800 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 105 | 20240807 | 165700 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 106 | 20240807 | 165600 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 107 | 20240807 | 165500 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 108 | 20240807 | 165400 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 109 | 20240807 | 165300 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 110 | 20240807 | 165200 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 111 | 20240807 | 165100 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 112 | 20240807 | 165000 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 113 | 20240807 | 164900 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 114 | 20240807 | 164800 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 115 | 20240807 | 164700 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 116 | 20240807 | 164600 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 117 | 20240807 | 164500 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 118 | 20240807 | 164400 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 119 | 20240807 | 164300 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 120 | 20240807 | 164200 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 121 | 20240807 | 164100 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 122 | 20240807 | 164000 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 20775 |
| 123 | 20240807 | 163900 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 124 | 20240807 | 163800 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 125 | 20240807 | 163700 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 126 | 20240807 | 163600 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 127 | 20240807 | 163500 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 128 | 20240807 | 163400 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 129 | 20240807 | 163300 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 130 | 20240807 | 163200 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 131 | 20240807 | 163100 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 132 | 20240807 | 163000 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 133 | 20240807 | 162900 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 134 | 20240807 | 162800 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 135 | 20240807 | 162700 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 136 | 20240807 | 162600 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 137 | 20240807 | 162500 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 138 | 20240807 | 162400 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 139 | 20240807 | 162300 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 140 | 20240807 | 162200 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 141 | 20240807 | 162100 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 142 | 20240807 | 162000 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 143 | 20240807 | 161900 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 144 | 20240807 | 161800 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 145 | 20240807 | 161700 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 146 | 20240807 | 161600 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 147 | 20240807 | 161500 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 148 | 20240807 | 161400 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 149 | 20240807 | 161300 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 150 | 20240807 | 161200 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 151 | 20240807 | 161100 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 152 | 20240807 | 161000 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 20775 |
| 153 | 20240807 | 160900 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 154 | 20240807 | 160800 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 155 | 20240807 | 160700 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 156 | 20240807 | 160600 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 157 | 20240807 | 160500 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 158 | 20240807 | 160400 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 159 | 20240807 | 160300 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 160 | 20240807 | 160200 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 161 | 20240807 | 160100 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 162 | 20240807 | 160000 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 163 | 20240807 | 155900 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 164 | 20240807 | 155800 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 165 | 20240807 | 155700 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 166 | 20240807 | 155600 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 167 | 20240807 | 155500 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 168 | 20240807 | 155400 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 169 | 20240807 | 155300 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 170 | 20240807 | 155200 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 171 | 20240807 | 155100 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 172 | 20240807 | 155000 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 173 | 20240807 | 154900 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 174 | 20240807 | 154800 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 175 | 20240807 | 154700 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 176 | 20240807 | 154600 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 177 | 20240807 | 154500 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 178 | 20240807 | 154400 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 179 | 20240807 | 154300 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 180 | 20240807 | 154200 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 181 | 20240807 | 154100 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 182 | 20240807 | 154000 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 20775 |
| 183 | 20240807 | 153900 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 184 | 20240807 | 153800 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 185 | 20240807 | 153700 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 186 | 20240807 | 153600 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 187 | 20240807 | 153500 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 188 | 20240807 | 153400 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 189 | 20240807 | 153300 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 190 | 20240807 | 153200 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 191 | 20240807 | 153100 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 192 | 20240807 | 153000 | 2883773540 | 5640 | 5640 | 5640 | 5640 | 20775 |
| 193 | 20240807 | 152900 | 2766602540 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20240807 | 152800 | 2766602540 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20240807 | 152700 | 2766602540 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20240807 | 152600 | 2766602540 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20240807 | 152500 | 2766602540 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20240807 | 152400 | 2766602540 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20240807 | 152300 | 2766602540 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20240807 | 152200 | 2766602540 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20240807 | 152100 | 2766602540 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20240807 | 152000 | 2766602540 | 5650 | 5650 | 5650 | 5650 | 0 |
| 203 | 20240807 | 151900 | 2766602540 | 5650 | 5640 | 5650 | 5640 | 1127 |
| 204 | 20240807 | 151800 | 2760236590 | 5640 | 5640 | 5650 | 5640 | 2033 |
| 205 | 20240807 | 151700 | 2748770170 | 5650 | 5640 | 5650 | 5630 | 1701 |
| 206 | 20240807 | 151600 | 2739177100 | 5640 | 5640 | 5640 | 5640 | 861 |
| 207 | 20240807 | 151500 | 2734321060 | 5630 | 5650 | 5650 | 5630 | 1316 |
| 208 | 20240807 | 151400 | 2726903410 | 5640 | 5640 | 5640 | 5640 | 787 |
| 209 | 20240807 | 151300 | 2722464730 | 5640 | 5630 | 5650 | 5620 | 2511 |
| 210 | 20240807 | 151200 | 2708333570 | 5620 | 5640 | 5640 | 5620 | 1028 |
| 211 | 20240807 | 151100 | 2702548690 | 5640 | 5630 | 5650 | 5630 | 1162 |
| 212 | 20240807 | 151000 | 2695990110 | 5640 | 5650 | 5650 | 5640 | 1739 |
| 213 | 20240807 | 150900 | 2686182040 | 5650 | 5640 | 5650 | 5640 | 27 |
| 214 | 20240807 | 150800 | 2686029590 | 5640 | 5650 | 5650 | 5640 | 1449 |
| 215 | 20240807 | 150700 | 2677856570 | 5640 | 5640 | 5640 | 5640 | 655 |
| 216 | 20240807 | 150600 | 2674162370 | 5640 | 5640 | 5640 | 5640 | 1171 |
| 217 | 20240807 | 150500 | 2667557930 | 5630 | 5640 | 5640 | 5630 | 355 |
| 218 | 20240807 | 150400 | 2665556300 | 5650 | 5640 | 5650 | 5630 | 520 |
| 219 | 20240807 | 150300 | 2662624280 | 5640 | 5650 | 5650 | 5630 | 909 |
| 220 | 20240807 | 150200 | 2657499270 | 5640 | 5640 | 5650 | 5630 | 2737 |
| 221 | 20240807 | 150100 | 2642068340 | 5640 | 5630 | 5650 | 5630 | 1316 |
| 222 | 20240807 | 150000 | 2634653450 | 5630 | 5620 | 5630 | 5620 | 242 |
| 223 | 20240807 | 145900 | 2633291290 | 5630 | 5620 | 5630 | 5620 | 11 |
| 224 | 20240807 | 145800 | 2633229460 | 5620 | 5630 | 5630 | 5620 | 311 |
| 225 | 20240807 | 145700 | 2631478940 | 5630 | 5630 | 5630 | 5620 | 958 |
| 226 | 20240807 | 145600 | 2626093700 | 5630 | 5620 | 5630 | 5620 | 1538 |
| 227 | 20240807 | 145500 | 2617448860 | 5630 | 5630 | 5640 | 5620 | 666 |
| 228 | 20240807 | 145400 | 2613699180 | 5630 | 5630 | 5640 | 5630 | 991 |
| 229 | 20240807 | 145300 | 2608116350 | 5640 | 5620 | 5640 | 5620 | 813 |
| 230 | 20240807 | 145200 | 2603534920 | 5620 | 5630 | 5630 | 5620 | 376 |
| 231 | 20240807 | 145100 | 2601419050 | 5630 | 5640 | 5650 | 5630 | 844 |
| 232 | 20240807 | 145000 | 2596666790 | 5630 | 5640 | 5640 | 5630 | 498 |
| 233 | 20240807 | 144900 | 2593861140 | 5640 | 5630 | 5640 | 5630 | 216 |
| 234 | 20240807 | 144800 | 2592642910 | 5640 | 5630 | 5640 | 5620 | 615 |
| 235 | 20240807 | 144700 | 2589177010 | 5620 | 5620 | 5620 | 5610 | 848 |
| 236 | 20240807 | 144600 | 2584413750 | 5610 | 5630 | 5630 | 5610 | 1330 |
| 237 | 20240807 | 144500 | 2576940340 | 5630 | 5630 | 5650 | 5630 | 731 |
| 238 | 20240807 | 144400 | 2572821610 | 5630 | 5630 | 5630 | 5630 | 61 |
| 239 | 20240807 | 144300 | 2572478180 | 5630 | 5630 | 5630 | 5630 | 204 |
| 240 | 20240807 | 144200 | 2571329660 | 5630 | 5630 | 5630 | 5630 | 368 |
| 241 | 20240807 | 144100 | 2569257820 | 5630 | 5640 | 5640 | 5630 | 230 |
| 242 | 20240807 | 144000 | 2567962720 | 5630 | 5620 | 5630 | 5620 | 287 |
| 243 | 20240807 | 143900 | 2566348550 | 5620 | 5620 | 5620 | 5610 | 10371 |
| 244 | 20240807 | 143800 | 2508133100 | 5630 | 5620 | 5630 | 5620 | 462 |
| 245 | 20240807 | 143700 | 2505535850 | 5630 | 5620 | 5630 | 5620 | 1983 |
| 246 | 20240807 | 143600 | 2494391280 | 5620 | 5630 | 5630 | 5620 | 794 |
| 247 | 20240807 | 143500 | 2489928810 | 5630 | 5640 | 5640 | 5630 | 337 |
| 248 | 20240807 | 143400 | 2488031080 | 5630 | 5640 | 5640 | 5630 | 490 |
| 249 | 20240807 | 143300 | 2485268600 | 5640 | 5640 | 5640 | 5640 | 330 |
| 250 | 20240807 | 143200 | 2483407400 | 5640 | 5650 | 5650 | 5640 | 468 |
| 251 | 20240807 | 143100 | 2480766780 | 5650 | 5640 | 5660 | 5640 | 928 |
| 252 | 20240807 | 143000 | 2475523760 | 5650 | 5650 | 5650 | 5640 | 267 |
| 253 | 20240807 | 142900 | 2474015310 | 5640 | 5650 | 5650 | 5640 | 345 |
| 254 | 20240807 | 142800 | 2472066460 | 5650 | 5630 | 5650 | 5630 | 409 |
| 255 | 20240807 | 142700 | 2469758440 | 5650 | 5650 | 5650 | 5650 | 1 |
| 256 | 20240807 | 142600 | 2469752790 | 5620 | 5630 | 5630 | 5620 | 2290 |
| 257 | 20240807 | 142500 | 2456878880 | 5630 | 5630 | 5630 | 5630 | 357 |
| 258 | 20240807 | 142400 | 2454868970 | 5630 | 5630 | 5630 | 5630 | 500 |
| 259 | 20240807 | 142300 | 2452053970 | 5640 | 5640 | 5650 | 5630 | 293 |
| 260 | 20240807 | 142200 | 2450401750 | 5640 | 5640 | 5650 | 5640 | 419 |
| 261 | 20240807 | 142100 | 2448037250 | 5640 | 5650 | 5650 | 5640 | 804 |
| 262 | 20240807 | 142000 | 2443500730 | 5650 | 5650 | 5650 | 5650 | 205 |
| 263 | 20240807 | 141900 | 2442342480 | 5650 | 5650 | 5650 | 5650 | 150 |
| 264 | 20240807 | 141800 | 2441494980 | 5650 | 5650 | 5650 | 5650 | 486 |
| 265 | 20240807 | 141700 | 2438749080 | 5630 | 5660 | 5660 | 5630 | 2342 |
| 266 | 20240807 | 141600 | 2425549320 | 5650 | 5650 | 5660 | 5650 | 262 |
| 267 | 20240807 | 141500 | 2424068410 | 5650 | 5660 | 5660 | 5650 | 395 |
| 268 | 20240807 | 141400 | 2421835800 | 5660 | 5660 | 5660 | 5650 | 381 |
| 269 | 20240807 | 141300 | 2419682720 | 5650 | 5650 | 5650 | 5650 | 114 |
| 270 | 20240807 | 141200 | 2419038620 | 5650 | 5650 | 5650 | 5650 | 36 |
| 271 | 20240807 | 141100 | 2418835220 | 5650 | 5650 | 5650 | 5650 | 95 |
| 272 | 20240807 | 141000 | 2418298470 | 5650 | 5650 | 5650 | 5650 | 106 |
| 273 | 20240807 | 140900 | 2417699570 | 5650 | 5640 | 5650 | 5640 | 104 |
| 274 | 20240807 | 140800 | 2417112010 | 5640 | 5650 | 5650 | 5640 | 1303 |
| 275 | 20240807 | 140700 | 2409762890 | 5650 | 5640 | 5650 | 5640 | 578 |
| 276 | 20240807 | 140600 | 2406502780 | 5640 | 5650 | 5650 | 5640 | 112 |
| 277 | 20240807 | 140500 | 2405871080 | 5650 | 5650 | 5650 | 5640 | 1341 |
| 278 | 20240807 | 140400 | 2398295730 | 5650 | 5650 | 5660 | 5650 | 1354 |
| 279 | 20240807 | 140300 | 2390645620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 280 | 20240807 | 140200 | 2390645620 | 5650 | 5660 | 5660 | 5650 | 661 |
| 281 | 20240807 | 140100 | 2386910950 | 5660 | 5660 | 5660 | 5650 | 74 |
| 282 | 20240807 | 140000 | 2386492510 | 5660 | 5650 | 5660 | 5650 | 333 |
| 283 | 20240807 | 135900 | 2384610030 | 5660 | 5660 | 5660 | 5650 | 14 |
| 284 | 20240807 | 135800 | 2384530800 | 5660 | 5660 | 5660 | 5660 | 2 |
| 285 | 20240807 | 135700 | 2384519480 | 5650 | 5660 | 5660 | 5650 | 14 |
| 286 | 20240807 | 135600 | 2384440370 | 5650 | 5660 | 5660 | 5650 | 104 |
| 287 | 20240807 | 135500 | 2383852260 | 5660 | 5650 | 5660 | 5640 | 2306 |
| 288 | 20240807 | 135400 | 2370841840 | 5650 | 5650 | 5650 | 5650 | 15 |
| 289 | 20240807 | 135300 | 2370757090 | 5650 | 5650 | 5650 | 5650 | 1003 |
| 290 | 20240807 | 135200 | 2365090140 | 5650 | 5650 | 5650 | 5650 | 1311 |
| 291 | 20240807 | 135100 | 2357682990 | 5650 | 5650 | 5650 | 5650 | 11 |
| 292 | 20240807 | 135000 | 2357620840 | 5650 | 5650 | 5650 | 5650 | 0 |
| 293 | 20240807 | 134900 | 2357620840 | 5650 | 5650 | 5650 | 5650 | 409 |
| 294 | 20240807 | 134800 | 2355309990 | 5650 | 5640 | 5660 | 5640 | 267 |
| 295 | 20240807 | 134700 | 2353802430 | 5660 | 5660 | 5660 | 5640 | 3396 |
| 296 | 20240807 | 134600 | 2334601090 | 5660 | 5660 | 5660 | 5660 | 0 |
| 297 | 20240807 | 134500 | 2334601090 | 5660 | 5670 | 5670 | 5660 | 1747 |
| 298 | 20240807 | 134400 | 2324709890 | 5670 | 5680 | 5680 | 5670 | 1137 |
| 299 | 20240807 | 134300 | 2318261350 | 5680 | 5680 | 5680 | 5680 | 305 |
| 300 | 20240807 | 134200 | 2316528950 | 5670 | 5670 | 5680 | 5670 | 3667 |
| 301 | 20240807 | 134100 | 2295737050 | 5660 | 5660 | 5660 | 5660 | 357 |
| 302 | 20240807 | 134000 | 2293716430 | 5660 | 5650 | 5660 | 5650 | 56 |
| 303 | 20240807 | 133900 | 2293399560 | 5650 | 5650 | 5650 | 5650 | 271 |
| 304 | 20240807 | 133800 | 2291868410 | 5650 | 5650 | 5650 | 5650 | 10 |
| 305 | 20240807 | 133700 | 2291811910 | 5640 | 5650 | 5650 | 5640 | 860 |
| 306 | 20240807 | 133600 | 2286955080 | 5650 | 5650 | 5650 | 5650 | 66 |
| 307 | 20240807 | 133500 | 2286582180 | 5650 | 5650 | 5650 | 5650 | 2 |
| 308 | 20240807 | 133400 | 2286570880 | 5650 | 5650 | 5650 | 5650 | 12 |
| 309 | 20240807 | 133300 | 2286503080 | 5650 | 5650 | 5650 | 5650 | 67 |
| 310 | 20240807 | 133200 | 2286124530 | 5650 | 5620 | 5670 | 5620 | 117 |
| 311 | 20240807 | 133100 | 2285466480 | 5670 | 5670 | 5670 | 5580 | 19488 |
| 312 | 20240807 | 133000 | 2176252200 | 5660 | 5660 | 5660 | 5660 | 821 |
| 313 | 20240807 | 132900 | 2171605340 | 5660 | 5670 | 5670 | 5660 | 210 |
| 314 | 20240807 | 132800 | 2170415640 | 5660 | 5660 | 5660 | 5660 | 1373 |
| 315 | 20240807 | 132700 | 2162644460 | 5650 | 5660 | 5660 | 5650 | 1019 |
| 316 | 20240807 | 132600 | 2156885760 | 5670 | 5650 | 5670 | 5650 | 15 |
| 317 | 20240807 | 132500 | 2156800910 | 5660 | 5660 | 5660 | 5660 | 150 |
| 318 | 20240807 | 132400 | 2155951910 | 5670 | 5670 | 5670 | 5660 | 242 |
| 319 | 20240807 | 132300 | 2154581770 | 5660 | 5660 | 5660 | 5660 | 59 |
| 320 | 20240807 | 132200 | 2154247830 | 5650 | 5640 | 5660 | 5640 | 181 |
| 321 | 20240807 | 132100 | 2153224870 | 5640 | 5640 | 5640 | 5640 | 1320 |
| 322 | 20240807 | 132000 | 2145780070 | 5650 | 5660 | 5660 | 5650 | 1052 |
| 323 | 20240807 | 131900 | 2139835710 | 5650 | 5650 | 5660 | 5650 | 152 |
| 324 | 20240807 | 131800 | 2138976500 | 5660 | 5670 | 5670 | 5650 | 1157 |
| 325 | 20240807 | 131700 | 2132425420 | 5660 | 5670 | 5670 | 5660 | 350 |
| 326 | 20240807 | 131600 | 2130441620 | 5670 | 5670 | 5670 | 5660 | 284 |
| 327 | 20240807 | 131500 | 2128831390 | 5670 | 5670 | 5670 | 5670 | 561 |
| 328 | 20240807 | 131400 | 2125650520 | 5660 | 5660 | 5670 | 5660 | 13 |
| 329 | 20240807 | 131300 | 2125576930 | 5670 | 5670 | 5670 | 5670 | 260 |
| 330 | 20240807 | 131200 | 2124102730 | 5670 | 5670 | 5670 | 5670 | 358 |
| 331 | 20240807 | 131100 | 2122072870 | 5670 | 5660 | 5670 | 5660 | 17 |
| 332 | 20240807 | 131000 | 2121976500 | 5670 | 5670 | 5670 | 5670 | 93 |
| 333 | 20240807 | 130900 | 2121449190 | 5670 | 5670 | 5670 | 5670 | 104 |
| 334 | 20240807 | 130800 | 2120859510 | 5670 | 5670 | 5670 | 5670 | 453 |
| 335 | 20240807 | 130700 | 2118291000 | 5660 | 5660 | 5660 | 5650 | 362 |
| 336 | 20240807 | 130600 | 2116243080 | 5660 | 5660 | 5660 | 5660 | 70 |
| 337 | 20240807 | 130500 | 2115846880 | 5650 | 5660 | 5660 | 5640 | 977 |
| 338 | 20240807 | 130400 | 2110325930 | 5660 | 5660 | 5660 | 5660 | 1378 |
| 339 | 20240807 | 130300 | 2102526450 | 5660 | 5650 | 5660 | 5650 | 20 |
| 340 | 20240807 | 130200 | 2102413300 | 5650 | 5660 | 5660 | 5620 | 855 |
| 341 | 20240807 | 130100 | 2097593530 | 5620 | 5640 | 5640 | 5620 | 1742 |
| 342 | 20240807 | 130000 | 2087791400 | 5640 | 5650 | 5680 | 5620 | 4551 |
| 343 | 20240807 | 125900 | 2062119770 | 5650 | 5650 | 5660 | 5650 | 303 |
| 344 | 20240807 | 125800 | 2060407790 | 5650 | 5660 | 5660 | 5650 | 750 |
| 345 | 20240807 | 125700 | 2056167240 | 5660 | 5670 | 5680 | 5630 | 3111 |
| 346 | 20240807 | 125600 | 2038562850 | 5670 | 5670 | 5670 | 5670 | 973 |
| 347 | 20240807 | 125500 | 2033045940 | 5670 | 5670 | 5670 | 5670 | 227 |
| 348 | 20240807 | 125400 | 2031758850 | 5670 | 5670 | 5670 | 5670 | 9 |
| 349 | 20240807 | 125300 | 2031707820 | 5670 | 5670 | 5670 | 5670 | 1237 |
| 350 | 20240807 | 125200 | 2024694030 | 5670 | 5670 | 5670 | 5670 | 59 |
| 351 | 20240807 | 125100 | 2024359500 | 5660 | 5670 | 5680 | 5660 | 763 |
| 352 | 20240807 | 125000 | 2020033380 | 5670 | 5670 | 5670 | 5660 | 2300 |
| 353 | 20240807 | 124900 | 2006994480 | 5670 | 5670 | 5670 | 5670 | 840 |
| 354 | 20240807 | 124800 | 2002231680 | 5680 | 5680 | 5680 | 5670 | 470 |
| 355 | 20240807 | 124700 | 1999562180 | 5680 | 5680 | 5680 | 5680 | 639 |
| 356 | 20240807 | 124600 | 1995932660 | 5680 | 5690 | 5690 | 5680 | 1169 |
| 357 | 20240807 | 124500 | 1989292070 | 5680 | 5690 | 5690 | 5680 | 760 |
| 358 | 20240807 | 124400 | 1984968670 | 5690 | 5690 | 5690 | 5690 | 381 |
| 359 | 20240807 | 124300 | 1982800780 | 5690 | 5690 | 5690 | 5690 | 953 |
| 360 | 20240807 | 124200 | 1977378210 | 5680 | 5690 | 5690 | 5680 | 550 |
| 361 | 20240807 | 124100 | 1974253810 | 5690 | 5690 | 5690 | 5690 | 381 |
| 362 | 20240807 | 124000 | 1972085920 | 5690 | 5680 | 5690 | 5680 | 188 |
| 363 | 20240807 | 123900 | 1971018060 | 5680 | 5680 | 5680 | 5680 | 542 |
| 364 | 20240807 | 123800 | 1967939500 | 5680 | 5690 | 5690 | 5680 | 136 |
| 365 | 20240807 | 123700 | 1967165740 | 5700 | 5700 | 5700 | 5690 | 41 |
| 366 | 20240807 | 123600 | 1966932350 | 5690 | 5680 | 5700 | 5680 | 3460 |
| 367 | 20240807 | 123500 | 1947258060 | 5680 | 5680 | 5680 | 5680 | 210 |
| 368 | 20240807 | 123400 | 1946065260 | 5680 | 5670 | 5680 | 5670 | 81 |
| 369 | 20240807 | 123300 | 1945605770 | 5670 | 5680 | 5680 | 5670 | 422 |
| 370 | 20240807 | 123200 | 1943209870 | 5670 | 5680 | 5680 | 5670 | 2458 |
| 371 | 20240807 | 123100 | 1929259730 | 5670 | 5670 | 5680 | 5670 | 1223 |
| 372 | 20240807 | 123000 | 1922324910 | 5670 | 5660 | 5670 | 5660 | 1638 |
| 373 | 20240807 | 122900 | 1913042560 | 5660 | 5670 | 5670 | 5660 | 900 |
| 374 | 20240807 | 122800 | 1907948460 | 5660 | 5670 | 5670 | 5660 | 342 |
| 375 | 20240807 | 122700 | 1906010800 | 5670 | 5670 | 5670 | 5670 | 1 |
| 376 | 20240807 | 122600 | 1906005130 | 5670 | 5670 | 5670 | 5660 | 717 |
| 377 | 20240807 | 122500 | 1901941040 | 5670 | 5670 | 5670 | 5670 | 3 |
| 378 | 20240807 | 122400 | 1901924030 | 5670 | 5670 | 5670 | 5670 | 3835 |
| 379 | 20240807 | 122300 | 1880179580 | 5670 | 5640 | 5670 | 5640 | 4115 |
| 380 | 20240807 | 122200 | 1856896860 | 5650 | 5650 | 5650 | 5650 | 907 |
| 381 | 20240807 | 122100 | 1851772310 | 5660 | 5650 | 5660 | 5650 | 1016 |
| 382 | 20240807 | 122000 | 1846031760 | 5660 | 5660 | 5660 | 5650 | 104 |
| 383 | 20240807 | 121900 | 1845444120 | 5650 | 5650 | 5650 | 5650 | 60 |
| 384 | 20240807 | 121800 | 1845105120 | 5660 | 5650 | 5660 | 5650 | 1341 |
| 385 | 20240807 | 121700 | 1837526640 | 5650 | 5650 | 5660 | 5650 | 81 |
| 386 | 20240807 | 121600 | 1837068980 | 5660 | 5660 | 5660 | 5660 | 53 |
| 387 | 20240807 | 121500 | 1836769000 | 5660 | 5650 | 5660 | 5650 | 1877 |
| 388 | 20240807 | 121400 | 1826147320 | 5660 | 5650 | 5660 | 5650 | 923 |
| 389 | 20240807 | 121300 | 1820929170 | 5650 | 5650 | 5660 | 5650 | 31 |
| 390 | 20240807 | 121200 | 1820753990 | 5650 | 5650 | 5650 | 5650 | 214 |
| 391 | 20240807 | 121100 | 1819544890 | 5650 | 5650 | 5660 | 5650 | 546 |
| 392 | 20240807 | 121000 | 1816459960 | 5660 | 5660 | 5660 | 5650 | 235 |
| 393 | 20240807 | 120900 | 1815132090 | 5660 | 5660 | 5660 | 5660 | 18 |
| 394 | 20240807 | 120800 | 1815030210 | 5660 | 5660 | 5660 | 5660 | 62 |
| 395 | 20240807 | 120700 | 1814679290 | 5660 | 5660 | 5660 | 5660 | 13 |
| 396 | 20240807 | 120600 | 1814605710 | 5650 | 5660 | 5660 | 5650 | 581 |
| 397 | 20240807 | 120500 | 1811323020 | 5660 | 5660 | 5660 | 5660 | 12 |
| 398 | 20240807 | 120400 | 1811255100 | 5650 | 5650 | 5650 | 5650 | 858 |
| 399 | 20240807 | 120300 | 1806407400 | 5650 | 5650 | 5650 | 5650 | 1172 |
| 400 | 20240807 | 120200 | 1799785600 | 5640 | 5650 | 5650 | 5640 | 3947 |
| 401 | 20240807 | 120100 | 1777524510 | 5640 | 5640 | 5640 | 5630 | 632 |
| 402 | 20240807 | 120000 | 1773960210 | 5640 | 5650 | 5650 | 5640 | 542 |
| 403 | 20240807 | 115900 | 1770902210 | 5650 | 5660 | 5660 | 5650 | 845 |
| 404 | 20240807 | 115800 | 1766127700 | 5660 | 5650 | 5660 | 5650 | 220 |
| 405 | 20240807 | 115700 | 1764883100 | 5660 | 5650 | 5660 | 5640 | 991 |
| 406 | 20240807 | 115600 | 1759288810 | 5650 | 5650 | 5650 | 5650 | 107 |
| 407 | 20240807 | 115500 | 1758684260 | 5640 | 5660 | 5660 | 5640 | 2318 |
| 408 | 20240807 | 115400 | 1745588400 | 5660 | 5650 | 5660 | 5640 | 154 |
| 409 | 20240807 | 115300 | 1744718520 | 5650 | 5650 | 5650 | 5650 | 255 |
| 410 | 20240807 | 115200 | 1743277770 | 5660 | 5660 | 5660 | 5660 | 627 |
| 411 | 20240807 | 115100 | 1739728950 | 5670 | 5660 | 5670 | 5660 | 513 |
| 412 | 20240807 | 115000 | 1736825310 | 5660 | 5660 | 5660 | 5660 | 615 |
| 413 | 20240807 | 114900 | 1733344410 | 5660 | 5650 | 5660 | 5650 | 2243 |
| 414 | 20240807 | 114800 | 1720660390 | 5640 | 5650 | 5650 | 5640 | 962 |
| 415 | 20240807 | 114700 | 1715225190 | 5650 | 5660 | 5660 | 5650 | 156 |
| 416 | 20240807 | 114600 | 1714342900 | 5660 | 5660 | 5670 | 5660 | 724 |
| 417 | 20240807 | 114500 | 1710245050 | 5670 | 5660 | 5670 | 5660 | 2257 |
| 418 | 20240807 | 114400 | 1697470130 | 5660 | 5650 | 5660 | 5650 | 3476 |
| 419 | 20240807 | 114300 | 1677800700 | 5650 | 5650 | 5650 | 5650 | 3140 |
| 420 | 20240807 | 114200 | 1660059700 | 5650 | 5650 | 5650 | 5640 | 209 |
| 421 | 20240807 | 114100 | 1658879350 | 5650 | 5640 | 5650 | 5640 | 1030 |
| 422 | 20240807 | 114000 | 1653070000 | 5640 | 5650 | 5650 | 5640 | 2418 |
| 423 | 20240807 | 113900 | 1639432100 | 5650 | 5640 | 5650 | 5640 | 313 |
| 424 | 20240807 | 113800 | 1637663750 | 5640 | 5640 | 5640 | 5640 | 2270 |
| 425 | 20240807 | 113700 | 1624860950 | 5640 | 5630 | 5650 | 5620 | 5879 |
| 426 | 20240807 | 113600 | 1591734090 | 5620 | 5620 | 5620 | 5620 | 1016 |
| 427 | 20240807 | 113500 | 1586024170 | 5620 | 5620 | 5620 | 5620 | 2419 |
| 428 | 20240807 | 113400 | 1572429390 | 5620 | 5630 | 5630 | 5620 | 6092 |
| 429 | 20240807 | 113300 | 1538192300 | 5630 | 5630 | 5630 | 5620 | 415 |
| 430 | 20240807 | 113200 | 1535858950 | 5620 | 5620 | 5630 | 5620 | 1064 |
| 431 | 20240807 | 113100 | 1529879090 | 5620 | 5620 | 5620 | 5620 | 1261 |
| 432 | 20240807 | 113000 | 1522792270 | 5620 | 5620 | 5630 | 5620 | 2003 |
| 433 | 20240807 | 112900 | 1511535380 | 5630 | 5630 | 5630 | 5630 | 19 |
| 434 | 20240807 | 112800 | 1511428410 | 5630 | 5620 | 5630 | 5620 | 34 |
| 435 | 20240807 | 112700 | 1511237320 | 5630 | 5620 | 5630 | 5620 | 2647 |
| 436 | 20240807 | 112600 | 1496361120 | 5620 | 5630 | 5630 | 5620 | 810 |
| 437 | 20240807 | 112500 | 1491808730 | 5630 | 5630 | 5630 | 5630 | 113 |
| 438 | 20240807 | 112400 | 1491172540 | 5630 | 5630 | 5630 | 5630 | 0 |
| 439 | 20240807 | 112300 | 1491172540 | 5630 | 5630 | 5630 | 5630 | 57 |
| 440 | 20240807 | 112200 | 1490851630 | 5630 | 5610 | 5630 | 5610 | 4743 |
| 441 | 20240807 | 112100 | 1464164470 | 5620 | 5600 | 5620 | 5600 | 5503 |
| 442 | 20240807 | 112000 | 1433294390 | 5600 | 5600 | 5600 | 5590 | 637 |
| 443 | 20240807 | 111900 | 1429733190 | 5600 | 5600 | 5600 | 5590 | 342 |
| 444 | 20240807 | 111800 | 1427818990 | 5600 | 5600 | 5600 | 5600 | 370 |
| 445 | 20240807 | 111700 | 1425746990 | 5600 | 5620 | 5620 | 5600 | 1575 |
| 446 | 20240807 | 111600 | 1416916340 | 5620 | 5610 | 5620 | 5600 | 1566 |
| 447 | 20240807 | 111500 | 1408127300 | 5620 | 5610 | 5620 | 5610 | 53 |
| 448 | 20240807 | 111400 | 1407829940 | 5610 | 5610 | 5620 | 5610 | 162 |
| 449 | 20240807 | 111300 | 1406919930 | 5600 | 5610 | 5610 | 5600 | 248 |
| 450 | 20240807 | 111200 | 1405529350 | 5610 | 5610 | 5610 | 5610 | 657 |
| 451 | 20240807 | 111100 | 1401843580 | 5610 | 5610 | 5610 | 5610 | 436 |
| 452 | 20240807 | 111000 | 1399397620 | 5610 | 5600 | 5610 | 5600 | 515 |
| 453 | 20240807 | 110900 | 1396512380 | 5600 | 5610 | 5610 | 5600 | 1005 |
| 454 | 20240807 | 110800 | 1390883880 | 5600 | 5600 | 5610 | 5600 | 453 |
| 455 | 20240807 | 110700 | 1388346850 | 5610 | 5610 | 5610 | 5610 | 1126 |
| 456 | 20240807 | 110600 | 1382029990 | 5600 | 5610 | 5610 | 5600 | 421 |
| 457 | 20240807 | 110500 | 1379672370 | 5610 | 5600 | 5610 | 5590 | 6827 |
| 458 | 20240807 | 110400 | 1341500380 | 5590 | 5590 | 5600 | 5590 | 1562 |
| 459 | 20240807 | 110300 | 1332756460 | 5590 | 5590 | 5600 | 5590 | 1284 |
| 460 | 20240807 | 110200 | 1325576520 | 5600 | 5610 | 5610 | 5600 | 1345 |
| 461 | 20240807 | 110100 | 1318044230 | 5610 | 5620 | 5620 | 5610 | 573 |
| 462 | 20240807 | 110000 | 1314829670 | 5610 | 5620 | 5620 | 5610 | 3132 |
| 463 | 20240807 | 105900 | 1297257830 | 5610 | 5620 | 5630 | 5610 | 2509 |
| 464 | 20240807 | 105800 | 1283148000 | 5620 | 5610 | 5620 | 5610 | 4733 |
| 465 | 20240807 | 105700 | 1256570900 | 5610 | 5600 | 5610 | 5600 | 279 |
| 466 | 20240807 | 105600 | 1255008450 | 5600 | 5600 | 5600 | 5600 | 2673 |
| 467 | 20240807 | 105500 | 1240039650 | 5600 | 5600 | 5600 | 5590 | 2222 |
| 468 | 20240807 | 105400 | 1227606450 | 5600 | 5600 | 5600 | 5590 | 247 |
| 469 | 20240807 | 105300 | 1226223260 | 5600 | 5590 | 5600 | 5590 | 4488 |
| 470 | 20240807 | 105200 | 1201095490 | 5590 | 5600 | 5600 | 5590 | 749 |
| 471 | 20240807 | 105100 | 1196903130 | 5600 | 5580 | 5600 | 5580 | 5798 |
| 472 | 20240807 | 105000 | 1164480020 | 5580 | 5570 | 5580 | 5570 | 840 |
| 473 | 20240807 | 104900 | 1159793820 | 5580 | 5570 | 5580 | 5570 | 288 |
| 474 | 20240807 | 104800 | 1158188870 | 5570 | 5570 | 5570 | 5570 | 88 |
| 475 | 20240807 | 104700 | 1157698710 | 5580 | 5580 | 5580 | 5570 | 767 |
| 476 | 20240807 | 104600 | 1153426080 | 5580 | 5580 | 5580 | 5570 | 2256 |
| 477 | 20240807 | 104500 | 1140857600 | 5590 | 5590 | 5590 | 5590 | 132 |
| 478 | 20240807 | 104400 | 1140119720 | 5570 | 5590 | 5590 | 5570 | 625 |
| 479 | 20240807 | 104300 | 1136632590 | 5590 | 5580 | 5590 | 5580 | 1558 |
| 480 | 20240807 | 104200 | 1127937370 | 5580 | 5580 | 5590 | 5580 | 867 |
| 481 | 20240807 | 104100 | 1123099470 | 5590 | 5580 | 5590 | 5580 | 121 |
| 482 | 20240807 | 104000 | 1122424220 | 5590 | 5590 | 5590 | 5580 | 2616 |
| 483 | 20240807 | 103900 | 1107825790 | 5590 | 5590 | 5590 | 5590 | 323 |
| 484 | 20240807 | 103800 | 1106020220 | 5590 | 5580 | 5590 | 5580 | 25 |
| 485 | 20240807 | 103700 | 1105880620 | 5590 | 5590 | 5590 | 5590 | 61 |
| 486 | 20240807 | 103600 | 1105539630 | 5590 | 5590 | 5590 | 5590 | 206 |
| 487 | 20240807 | 103500 | 1104388090 | 5580 | 5580 | 5580 | 5580 | 1566 |
| 488 | 20240807 | 103400 | 1095649810 | 5570 | 5570 | 5580 | 5570 | 570 |
| 489 | 20240807 | 103300 | 1092473560 | 5570 | 5570 | 5570 | 5570 | 71 |
| 490 | 20240807 | 103200 | 1092078090 | 5560 | 5570 | 5570 | 5560 | 335 |
| 491 | 20240807 | 103100 | 1090213140 | 5570 | 5570 | 5580 | 5570 | 591 |
| 492 | 20240807 | 103000 | 1086921260 | 5580 | 5580 | 5580 | 5580 | 23 |
| 493 | 20240807 | 102900 | 1086792920 | 5580 | 5570 | 5580 | 5570 | 1377 |
| 494 | 20240807 | 102800 | 1079122990 | 5570 | 5560 | 5570 | 5560 | 90 |
| 495 | 20240807 | 102700 | 1078622190 | 5560 | 5560 | 5570 | 5560 | 47 |
| 496 | 20240807 | 102600 | 1078360840 | 5560 | 5560 | 5560 | 5550 | 5099 |
| 497 | 20240807 | 102500 | 1050030020 | 5560 | 5560 | 5570 | 5560 | 1003 |
| 498 | 20240807 | 102400 | 1044453330 | 5570 | 5570 | 5570 | 5570 | 202 |
| 499 | 20240807 | 102300 | 1043328190 | 5560 | 5560 | 5570 | 5560 | 1406 |
| 500 | 20240807 | 102200 | 1035509190 | 5560 | 5560 | 5560 | 5550 | 2906 |
| 501 | 20240807 | 102100 | 1019377750 | 5560 | 5560 | 5570 | 5560 | 230 |
| 502 | 20240807 | 102000 | 1018098890 | 5560 | 5570 | 5570 | 5550 | 9224 |
| 503 | 20240807 | 101900 | 966854650 | 5570 | 5570 | 5570 | 5570 | 174 |
| 504 | 20240807 | 101800 | 965885470 | 5560 | 5570 | 5570 | 5560 | 306 |
| 505 | 20240807 | 101700 | 964184050 | 5560 | 5560 | 5560 | 5560 | 226 |
| 506 | 20240807 | 101600 | 962927490 | 5560 | 5560 | 5560 | 5560 | 701 |
| 507 | 20240807 | 101500 | 959029930 | 5560 | 5560 | 5560 | 5560 | 848 |
| 508 | 20240807 | 101400 | 954315050 | 5560 | 5560 | 5560 | 5560 | 302 |
| 509 | 20240807 | 101300 | 952635930 | 5570 | 5560 | 5570 | 5560 | 500 |
| 510 | 20240807 | 101200 | 949854930 | 5560 | 5560 | 5570 | 5560 | 426 |
| 511 | 20240807 | 101100 | 947486140 | 5550 | 5560 | 5560 | 5550 | 61 |
| 512 | 20240807 | 101000 | 947147120 | 5560 | 5560 | 5570 | 5560 | 1124 |
| 513 | 20240807 | 100900 | 940897650 | 5560 | 5570 | 5580 | 5560 | 923 |
| 514 | 20240807 | 100800 | 935756630 | 5580 | 5570 | 5580 | 5570 | 1831 |
| 515 | 20240807 | 100700 | 925548740 | 5570 | 5570 | 5580 | 5570 | 847 |
| 516 | 20240807 | 100600 | 920829930 | 5580 | 5580 | 5580 | 5580 | 378 |
| 517 | 20240807 | 100500 | 918720690 | 5580 | 5570 | 5590 | 5570 | 2033 |
| 518 | 20240807 | 100400 | 907389630 | 5570 | 5560 | 5570 | 5560 | 554 |
| 519 | 20240807 | 100300 | 904306860 | 5570 | 5570 | 5570 | 5560 | 1020 |
| 520 | 20240807 | 100200 | 898635600 | 5570 | 5560 | 5570 | 5560 | 110 |
| 521 | 20240807 | 100100 | 898022950 | 5560 | 5580 | 5590 | 5560 | 3791 |
| 522 | 20240807 | 100000 | 876905610 | 5580 | 5580 | 5590 | 5570 | 1240 |
| 523 | 20240807 | 095900 | 869994150 | 5580 | 5570 | 5580 | 5570 | 403 |
| 524 | 20240807 | 095800 | 867748440 | 5570 | 5570 | 5570 | 5560 | 71 |
| 525 | 20240807 | 095700 | 867353110 | 5570 | 5570 | 5570 | 5560 | 5114 |
| 526 | 20240807 | 095600 | 838888130 | 5570 | 5580 | 5580 | 5570 | 571 |
| 527 | 20240807 | 095500 | 835702440 | 5590 | 5590 | 5590 | 5580 | 454 |
| 528 | 20240807 | 095400 | 833168910 | 5590 | 5590 | 5590 | 5590 | 7 |
| 529 | 20240807 | 095300 | 833129780 | 5590 | 5580 | 5590 | 5580 | 505 |
| 530 | 20240807 | 095200 | 830311830 | 5590 | 5590 | 5600 | 5590 | 2319 |
| 531 | 20240807 | 095100 | 817348600 | 5590 | 5580 | 5590 | 5580 | 1523 |
| 532 | 20240807 | 095000 | 808840240 | 5590 | 5580 | 5590 | 5580 | 17 |
| 533 | 20240807 | 094900 | 808745350 | 5580 | 5580 | 5580 | 5580 | 1279 |
| 534 | 20240807 | 094800 | 801608530 | 5580 | 5580 | 5580 | 5570 | 68 |
| 535 | 20240807 | 094700 | 801229230 | 5580 | 5580 | 5580 | 5570 | 184 |
| 536 | 20240807 | 094600 | 800203060 | 5580 | 5580 | 5590 | 5570 | 6326 |
| 537 | 20240807 | 094500 | 764966550 | 5580 | 5590 | 5590 | 5570 | 66 |
| 538 | 20240807 | 094400 | 764598400 | 5580 | 5590 | 5590 | 5560 | 9004 |
| 539 | 20240807 | 094300 | 714510600 | 5590 | 5590 | 5600 | 5570 | 10100 |
| 540 | 20240807 | 094200 | 658201400 | 5590 | 5600 | 5600 | 5590 | 708 |
| 541 | 20240807 | 094100 | 654243520 | 5600 | 5590 | 5600 | 5580 | 1348 |
| 542 | 20240807 | 094000 | 646717100 | 5590 | 5600 | 5600 | 5590 | 309 |
| 543 | 20240807 | 093900 | 644989590 | 5590 | 5590 | 5600 | 5590 | 198 |
| 544 | 20240807 | 093800 | 643882650 | 5580 | 5590 | 5590 | 5580 | 1126 |
| 545 | 20240807 | 093700 | 637597210 | 5590 | 5590 | 5590 | 5570 | 3253 |
| 546 | 20240807 | 093600 | 619445320 | 5590 | 5590 | 5590 | 5580 | 112 |
| 547 | 20240807 | 093500 | 618819260 | 5590 | 5580 | 5590 | 5580 | 271 |
| 548 | 20240807 | 093400 | 617307010 | 5580 | 5600 | 5600 | 5580 | 881 |
| 549 | 20240807 | 093300 | 612382630 | 5600 | 5600 | 5600 | 5600 | 1313 |
| 550 | 20240807 | 093200 | 605029830 | 5590 | 5590 | 5590 | 5590 | 3063 |
| 551 | 20240807 | 093100 | 587907660 | 5580 | 5590 | 5590 | 5580 | 427 |
| 552 | 20240807 | 093000 | 585524230 | 5580 | 5590 | 5590 | 5570 | 1640 |
| 553 | 20240807 | 092900 | 576374310 | 5580 | 5590 | 5590 | 5580 | 1198 |
| 554 | 20240807 | 092800 | 569688630 | 5590 | 5590 | 5590 | 5590 | 88 |
| 555 | 20240807 | 092700 | 569196710 | 5590 | 5590 | 5590 | 5580 | 284 |
| 556 | 20240807 | 092600 | 567611280 | 5580 | 5600 | 5600 | 5580 | 752 |
| 557 | 20240807 | 092500 | 563412100 | 5600 | 5590 | 5600 | 5590 | 1050 |
| 558 | 20240807 | 092400 | 557535920 | 5600 | 5590 | 5600 | 5590 | 2292 |
| 559 | 20240807 | 092300 | 544711300 | 5590 | 5580 | 5600 | 5580 | 3323 |
| 560 | 20240807 | 092200 | 526154260 | 5570 | 5570 | 5570 | 5560 | 4706 |
| 561 | 20240807 | 092100 | 499943130 | 5560 | 5560 | 5570 | 5550 | 1547 |
| 562 | 20240807 | 092000 | 491347360 | 5570 | 5570 | 5580 | 5570 | 2071 |
| 563 | 20240807 | 091900 | 479811880 | 5570 | 5550 | 5570 | 5540 | 1475 |
| 564 | 20240807 | 091800 | 471619070 | 5550 | 5540 | 5560 | 5530 | 3759 |
| 565 | 20240807 | 091700 | 450781580 | 5550 | 5550 | 5550 | 5540 | 958 |
| 566 | 20240807 | 091600 | 445467350 | 5560 | 5560 | 5570 | 5550 | 1936 |
| 567 | 20240807 | 091500 | 434702320 | 5570 | 5570 | 5570 | 5560 | 2053 |
| 568 | 20240807 | 091400 | 423270010 | 5570 | 5540 | 5570 | 5540 | 4607 |
| 569 | 20240807 | 091300 | 397676130 | 5540 | 5540 | 5560 | 5530 | 2250 |
| 570 | 20240807 | 091200 | 385201160 | 5550 | 5540 | 5550 | 5530 | 1344 |
| 571 | 20240807 | 091100 | 377757620 | 5530 | 5510 | 5530 | 5510 | 1970 |
| 572 | 20240807 | 091000 | 366879180 | 5510 | 5500 | 5540 | 5500 | 1590 |
| 573 | 20240807 | 090900 | 358123560 | 5500 | 5490 | 5500 | 5490 | 601 |
| 574 | 20240807 | 090800 | 354823510 | 5490 | 5490 | 5500 | 5480 | 1330 |
| 575 | 20240807 | 090700 | 347526920 | 5490 | 5470 | 5490 | 5470 | 8850 |
| 576 | 20240807 | 090600 | 299077170 | 5470 | 5540 | 5540 | 5470 | 4849 |
| 577 | 20240807 | 090500 | 272466930 | 5540 | 5490 | 5540 | 5490 | 552 |
| 578 | 20240807 | 090400 | 269433470 | 5490 | 5500 | 5500 | 5470 | 6357 |
| 579 | 20240807 | 090300 | 234557890 | 5500 | 5490 | 5510 | 5480 | 5086 |
| 580 | 20240807 | 090200 | 206627320 | 5490 | 5520 | 5570 | 5470 | 6464 |
| 581 | 20240807 | 090100 | 171067870 | 5570 | 5550 | 5590 | 5500 | 21622 |
| 582 | 20240807 | 090000 | 51501140 | 5590 | 5530 | 5600 | 5530 | 8378 |