28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 183100 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 9286 |
| 3 | 20240802 | 183000 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 4 | 20240802 | 182900 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 5 | 20240802 | 182800 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 6 | 20240802 | 182700 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 7 | 20240802 | 182600 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 8 | 20240802 | 182500 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 9 | 20240802 | 182400 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 10 | 20240802 | 182300 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 11 | 20240802 | 182200 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 12 | 20240802 | 182100 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 13 | 20240802 | 182000 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 14 | 20240802 | 181900 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 15 | 20240802 | 181800 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 16 | 20240802 | 181700 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 17 | 20240802 | 181600 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 18 | 20240802 | 181500 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 19 | 20240802 | 181400 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 20 | 20240802 | 181300 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 21 | 20240802 | 181200 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 22 | 20240802 | 181100 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 23 | 20240802 | 181000 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 24 | 20240802 | 180900 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 25 | 20240802 | 180800 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 26 | 20240802 | 180700 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 27 | 20240802 | 180600 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 28 | 20240802 | 180500 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 29 | 20240802 | 180400 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 30 | 20240802 | 180300 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 31 | 20240802 | 180200 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 32 | 20240802 | 180100 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 9286 |
| 33 | 20240802 | 180000 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 34 | 20240802 | 175900 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 35 | 20240802 | 175800 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 36 | 20240802 | 175700 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 37 | 20240802 | 175600 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 38 | 20240802 | 175500 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 39 | 20240802 | 175400 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 40 | 20240802 | 175300 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 41 | 20240802 | 175200 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 42 | 20240802 | 175100 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 43 | 20240802 | 175000 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 44 | 20240802 | 174900 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 45 | 20240802 | 174800 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 46 | 20240802 | 174700 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 47 | 20240802 | 174600 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 48 | 20240802 | 174500 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 49 | 20240802 | 174400 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 50 | 20240802 | 174300 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 51 | 20240802 | 174200 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 52 | 20240802 | 174100 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 53 | 20240802 | 174000 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 54 | 20240802 | 173900 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 55 | 20240802 | 173800 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 56 | 20240802 | 173700 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 57 | 20240802 | 173600 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 58 | 20240802 | 173500 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 59 | 20240802 | 173400 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 60 | 20240802 | 173300 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 61 | 20240802 | 173200 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 62 | 20240802 | 173100 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 9286 |
| 63 | 20240802 | 173000 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 64 | 20240802 | 172900 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 65 | 20240802 | 172800 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 66 | 20240802 | 172700 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 67 | 20240802 | 172600 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 68 | 20240802 | 172500 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 69 | 20240802 | 172400 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 70 | 20240802 | 172300 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 71 | 20240802 | 172200 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 72 | 20240802 | 172100 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 73 | 20240802 | 172000 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 74 | 20240802 | 171900 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 75 | 20240802 | 171800 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 76 | 20240802 | 171700 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 77 | 20240802 | 171600 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 78 | 20240802 | 171500 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 79 | 20240802 | 171400 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 80 | 20240802 | 171300 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 81 | 20240802 | 171200 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 82 | 20240802 | 171100 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 83 | 20240802 | 171000 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 84 | 20240802 | 170900 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 85 | 20240802 | 170800 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 86 | 20240802 | 170700 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 87 | 20240802 | 170600 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 88 | 20240802 | 170500 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 89 | 20240802 | 170400 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 90 | 20240802 | 170300 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 91 | 20240802 | 170200 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 92 | 20240802 | 170100 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 9286 |
| 93 | 20240802 | 170000 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 94 | 20240802 | 165900 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 95 | 20240802 | 165800 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 96 | 20240802 | 165700 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 97 | 20240802 | 165600 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 98 | 20240802 | 165500 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 99 | 20240802 | 165400 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 100 | 20240802 | 165300 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 101 | 20240802 | 165200 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 102 | 20240802 | 165100 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 103 | 20240802 | 165000 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 104 | 20240802 | 164900 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 105 | 20240802 | 164800 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 106 | 20240802 | 164700 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 107 | 20240802 | 164600 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 108 | 20240802 | 164500 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 109 | 20240802 | 164400 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 110 | 20240802 | 164300 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 111 | 20240802 | 164200 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 112 | 20240802 | 164100 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 113 | 20240802 | 164000 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 114 | 20240802 | 163900 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 115 | 20240802 | 163800 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 116 | 20240802 | 163700 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 117 | 20240802 | 163600 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 118 | 20240802 | 163500 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 119 | 20240802 | 163400 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 120 | 20240802 | 163300 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 121 | 20240802 | 163200 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 122 | 20240802 | 163100 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 9286 |
| 123 | 20240802 | 163000 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 124 | 20240802 | 162900 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 125 | 20240802 | 162800 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 126 | 20240802 | 162700 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 127 | 20240802 | 162600 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 128 | 20240802 | 162500 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 129 | 20240802 | 162400 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 130 | 20240802 | 162300 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 131 | 20240802 | 162200 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 132 | 20240802 | 162100 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 133 | 20240802 | 162000 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 134 | 20240802 | 161900 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 135 | 20240802 | 161800 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 136 | 20240802 | 161700 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 137 | 20240802 | 161600 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 138 | 20240802 | 161500 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 139 | 20240802 | 161400 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 140 | 20240802 | 161300 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 141 | 20240802 | 161200 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 142 | 20240802 | 161100 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 143 | 20240802 | 161000 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 144 | 20240802 | 160900 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 145 | 20240802 | 160800 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 146 | 20240802 | 160700 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 147 | 20240802 | 160600 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 148 | 20240802 | 160500 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 149 | 20240802 | 160400 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 150 | 20240802 | 160300 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 151 | 20240802 | 160200 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 152 | 20240802 | 160100 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 9286 |
| 153 | 20240802 | 160000 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 154 | 20240802 | 155900 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 155 | 20240802 | 155800 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 156 | 20240802 | 155700 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 157 | 20240802 | 155600 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 158 | 20240802 | 155500 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 159 | 20240802 | 155400 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 160 | 20240802 | 155300 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 161 | 20240802 | 155200 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 162 | 20240802 | 155100 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 163 | 20240802 | 155000 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 164 | 20240802 | 154900 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 165 | 20240802 | 154800 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 166 | 20240802 | 154700 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 167 | 20240802 | 154600 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 168 | 20240802 | 154500 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 169 | 20240802 | 154400 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 170 | 20240802 | 154300 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 171 | 20240802 | 154200 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 172 | 20240802 | 154100 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 173 | 20240802 | 154000 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 174 | 20240802 | 153900 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 175 | 20240802 | 153800 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 176 | 20240802 | 153700 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 177 | 20240802 | 153600 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 178 | 20240802 | 153500 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 179 | 20240802 | 153400 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 180 | 20240802 | 153300 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 181 | 20240802 | 153200 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 182 | 20240802 | 153100 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 9286 |
| 183 | 20240802 | 153000 | 3428892650 | 5510 | 5510 | 5510 | 5510 | 9286 |
| 184 | 20240802 | 152900 | 3377726790 | 5440 | 5440 | 5440 | 5440 | 0 |
| 185 | 20240802 | 152800 | 3377726790 | 5440 | 5440 | 5440 | 5440 | 0 |
| 186 | 20240802 | 152700 | 3377726790 | 5440 | 5440 | 5440 | 5440 | 0 |
| 187 | 20240802 | 152600 | 3377726790 | 5440 | 5440 | 5440 | 5440 | 0 |
| 188 | 20240802 | 152500 | 3377726790 | 5440 | 5440 | 5440 | 5440 | 0 |
| 189 | 20240802 | 152400 | 3377726790 | 5440 | 5440 | 5440 | 5440 | 0 |
| 190 | 20240802 | 152300 | 3377726790 | 5440 | 5440 | 5440 | 5440 | 0 |
| 191 | 20240802 | 152200 | 3377726790 | 5440 | 5440 | 5440 | 5440 | 0 |
| 192 | 20240802 | 152100 | 3377726790 | 5440 | 5440 | 5440 | 5440 | 0 |
| 193 | 20240802 | 152000 | 3377726790 | 5440 | 5440 | 5440 | 5440 | 0 |
| 194 | 20240802 | 151900 | 3377726790 | 5440 | 5460 | 5490 | 5440 | 2466 |
| 195 | 20240802 | 151800 | 3364264640 | 5440 | 5440 | 5440 | 5440 | 1057 |
| 196 | 20240802 | 151700 | 3358514560 | 5440 | 5430 | 5440 | 5430 | 619 |
| 197 | 20240802 | 151600 | 3355150850 | 5430 | 5430 | 5440 | 5430 | 1691 |
| 198 | 20240802 | 151500 | 3345963600 | 5440 | 5450 | 5450 | 5440 | 506 |
| 199 | 20240802 | 151400 | 3343207770 | 5450 | 5460 | 5460 | 5450 | 2054 |
| 200 | 20240802 | 151300 | 3332008470 | 5450 | 5430 | 5450 | 5430 | 1319 |
| 201 | 20240802 | 151200 | 3324839250 | 5420 | 5420 | 5430 | 5410 | 1204 |
| 202 | 20240802 | 151100 | 3318317790 | 5410 | 5430 | 5440 | 5410 | 1003 |
| 203 | 20240802 | 151000 | 3312874540 | 5430 | 5410 | 5430 | 5410 | 1560 |
| 204 | 20240802 | 150900 | 3304418440 | 5410 | 5420 | 5430 | 5410 | 826 |
| 205 | 20240802 | 150800 | 3299940180 | 5410 | 5420 | 5420 | 5410 | 1021 |
| 206 | 20240802 | 150700 | 3294412970 | 5420 | 5420 | 5430 | 5420 | 800 |
| 207 | 20240802 | 150600 | 3290075110 | 5420 | 5430 | 5430 | 5420 | 675 |
| 208 | 20240802 | 150500 | 3286415930 | 5430 | 5430 | 5430 | 5420 | 1136 |
| 209 | 20240802 | 150400 | 3280253590 | 5450 | 5440 | 5500 | 5420 | 3270 |
| 210 | 20240802 | 150300 | 3262457410 | 5440 | 5440 | 5440 | 5420 | 669 |
| 211 | 20240802 | 150200 | 3258827760 | 5440 | 5430 | 5440 | 5430 | 392 |
| 212 | 20240802 | 150100 | 3256697850 | 5430 | 5420 | 5430 | 5420 | 938 |
| 213 | 20240802 | 150000 | 3251610570 | 5430 | 5450 | 5450 | 5420 | 2047 |
| 214 | 20240802 | 145900 | 3240475420 | 5460 | 5450 | 5460 | 5450 | 823 |
| 215 | 20240802 | 145800 | 3235989990 | 5460 | 5440 | 5460 | 5430 | 933 |
| 216 | 20240802 | 145700 | 3230912550 | 5440 | 5430 | 5440 | 5420 | 1148 |
| 217 | 20240802 | 145600 | 3224680680 | 5420 | 5420 | 5420 | 5420 | 893 |
| 218 | 20240802 | 145500 | 3219840620 | 5430 | 5420 | 5430 | 5420 | 510 |
| 219 | 20240802 | 145400 | 3217076320 | 5420 | 5440 | 5440 | 5420 | 1174 |
| 220 | 20240802 | 145300 | 3210704820 | 5440 | 5450 | 5450 | 5430 | 580 |
| 221 | 20240802 | 145200 | 3207555020 | 5440 | 5430 | 5440 | 5430 | 1545 |
| 222 | 20240802 | 145100 | 3199155300 | 5420 | 5420 | 5420 | 5410 | 807 |
| 223 | 20240802 | 145000 | 3194784930 | 5420 | 5410 | 5420 | 5410 | 964 |
| 224 | 20240802 | 144900 | 3189562050 | 5410 | 5420 | 5420 | 5410 | 879 |
| 225 | 20240802 | 144800 | 3184800870 | 5430 | 5420 | 5440 | 5420 | 529 |
| 226 | 20240802 | 144700 | 3181930780 | 5420 | 5420 | 5420 | 5420 | 608 |
| 227 | 20240802 | 144600 | 3178635420 | 5410 | 5420 | 5430 | 5410 | 851 |
| 228 | 20240802 | 144500 | 3174025220 | 5420 | 5420 | 5420 | 5410 | 946 |
| 229 | 20240802 | 144400 | 3168903970 | 5420 | 5420 | 5420 | 5410 | 877 |
| 230 | 20240802 | 144300 | 3164154270 | 5410 | 5410 | 5420 | 5410 | 953 |
| 231 | 20240802 | 144200 | 3158994510 | 5410 | 5410 | 5410 | 5400 | 4173 |
| 232 | 20240802 | 144100 | 3136455750 | 5410 | 5410 | 5410 | 5410 | 331 |
| 233 | 20240802 | 144000 | 3134665040 | 5410 | 5410 | 5410 | 5400 | 3098 |
| 234 | 20240802 | 143900 | 3117908480 | 5410 | 5420 | 5420 | 5410 | 484 |
| 235 | 20240802 | 143800 | 3115289770 | 5410 | 5410 | 5420 | 5410 | 932 |
| 236 | 20240802 | 143700 | 3110241920 | 5420 | 5430 | 5430 | 5420 | 1006 |
| 237 | 20240802 | 143600 | 3104789380 | 5420 | 5430 | 5430 | 5420 | 1034 |
| 238 | 20240802 | 143500 | 3099185070 | 5430 | 5430 | 5430 | 5420 | 1084 |
| 239 | 20240802 | 143400 | 3093302170 | 5430 | 5430 | 5430 | 5430 | 355 |
| 240 | 20240802 | 143300 | 3091374520 | 5430 | 5430 | 5440 | 5430 | 1237 |
| 241 | 20240802 | 143200 | 3084657360 | 5420 | 5420 | 5420 | 5420 | 2093 |
| 242 | 20240802 | 143100 | 3073313300 | 5430 | 5420 | 5430 | 5420 | 617 |
| 243 | 20240802 | 143000 | 3069969060 | 5430 | 5430 | 5430 | 5420 | 663 |
| 244 | 20240802 | 142900 | 3066373540 | 5430 | 5420 | 5430 | 5410 | 991 |
| 245 | 20240802 | 142800 | 3061001890 | 5430 | 5420 | 5440 | 5420 | 3090 |
| 246 | 20240802 | 142700 | 3044246730 | 5420 | 5430 | 5430 | 5420 | 761 |
| 247 | 20240802 | 142600 | 3040114650 | 5430 | 5430 | 5440 | 5430 | 1051 |
| 248 | 20240802 | 142500 | 3034407710 | 5430 | 5430 | 5440 | 5430 | 859 |
| 249 | 20240802 | 142400 | 3029743320 | 5440 | 5440 | 5500 | 5430 | 2905 |
| 250 | 20240802 | 142300 | 3013901950 | 5440 | 5440 | 5440 | 5440 | 608 |
| 251 | 20240802 | 142200 | 3010594430 | 5450 | 5440 | 5450 | 5440 | 609 |
| 252 | 20240802 | 142100 | 3007281450 | 5440 | 5430 | 5520 | 5430 | 3924 |
| 253 | 20240802 | 142000 | 2985850900 | 5430 | 5440 | 5440 | 5430 | 787 |
| 254 | 20240802 | 141900 | 2981572210 | 5440 | 5440 | 5450 | 5440 | 638 |
| 255 | 20240802 | 141800 | 2978101180 | 5450 | 5470 | 5470 | 5450 | 880 |
| 256 | 20240802 | 141700 | 2973299910 | 5490 | 5440 | 5490 | 5430 | 3801 |
| 257 | 20240802 | 141600 | 2952484200 | 5440 | 5430 | 5440 | 5430 | 1147 |
| 258 | 20240802 | 141500 | 2946245790 | 5440 | 5440 | 5440 | 5440 | 1382 |
| 259 | 20240802 | 141400 | 2938727710 | 5440 | 5440 | 5450 | 5440 | 2255 |
| 260 | 20240802 | 141300 | 2926452140 | 5440 | 5450 | 5490 | 5440 | 3772 |
| 261 | 20240802 | 141200 | 2905879880 | 5480 | 5400 | 5480 | 5400 | 8177 |
| 262 | 20240802 | 141100 | 2861313280 | 5400 | 5410 | 5410 | 5400 | 1670 |
| 263 | 20240802 | 141000 | 2852282150 | 5410 | 5400 | 5430 | 5400 | 8376 |
| 264 | 20240802 | 140900 | 2806961250 | 5390 | 5430 | 5440 | 5370 | 58964 |
| 265 | 20240802 | 140800 | 2488327370 | 5420 | 5430 | 5430 | 5420 | 1177 |
| 266 | 20240802 | 140700 | 2481936310 | 5430 | 5430 | 5430 | 5430 | 658 |
| 267 | 20240802 | 140600 | 2478363370 | 5430 | 5430 | 5440 | 5430 | 1581 |
| 268 | 20240802 | 140500 | 2469778520 | 5440 | 5430 | 5440 | 5430 | 466 |
| 269 | 20240802 | 140400 | 2467243650 | 5440 | 5440 | 5450 | 5440 | 776 |
| 270 | 20240802 | 140300 | 2463022200 | 5430 | 5430 | 5440 | 5430 | 692 |
| 271 | 20240802 | 140200 | 2459262140 | 5430 | 5420 | 5450 | 5420 | 4190 |
| 272 | 20240802 | 140100 | 2436481070 | 5420 | 5450 | 5450 | 5420 | 8547 |
| 273 | 20240802 | 140000 | 2390054890 | 5450 | 5470 | 5480 | 5440 | 14622 |
| 274 | 20240802 | 135900 | 2310168680 | 5470 | 5480 | 5490 | 5470 | 1755 |
| 275 | 20240802 | 135800 | 2300551360 | 5480 | 5480 | 5480 | 5480 | 385 |
| 276 | 20240802 | 135700 | 2298441560 | 5480 | 5480 | 5480 | 5480 | 1744 |
| 277 | 20240802 | 135600 | 2288884440 | 5480 | 5480 | 5480 | 5480 | 662 |
| 278 | 20240802 | 135500 | 2285256680 | 5480 | 5480 | 5480 | 5480 | 284 |
| 279 | 20240802 | 135400 | 2283700360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 280 | 20240802 | 135300 | 2283700360 | 5480 | 5480 | 5480 | 5480 | 749 |
| 281 | 20240802 | 135200 | 2279595840 | 5480 | 5480 | 5480 | 5480 | 3402 |
| 282 | 20240802 | 135100 | 2260952880 | 5490 | 5490 | 5490 | 5490 | 1 |
| 283 | 20240802 | 135000 | 2260947390 | 5480 | 5480 | 5480 | 5480 | 418 |
| 284 | 20240802 | 134900 | 2258656750 | 5480 | 5490 | 5490 | 5480 | 689 |
| 285 | 20240802 | 134800 | 2254877870 | 5490 | 5490 | 5490 | 5490 | 0 |
| 286 | 20240802 | 134700 | 2254877870 | 5490 | 5490 | 5490 | 5490 | 302 |
| 287 | 20240802 | 134600 | 2253219890 | 5480 | 5480 | 5490 | 5480 | 10 |
| 288 | 20240802 | 134500 | 2253165080 | 5490 | 5480 | 5490 | 5480 | 2150 |
| 289 | 20240802 | 134400 | 2241381970 | 5480 | 5500 | 5500 | 5480 | 1065 |
| 290 | 20240802 | 134300 | 2235538850 | 5490 | 5490 | 5490 | 5490 | 174 |
| 291 | 20240802 | 134200 | 2234583590 | 5490 | 5490 | 5490 | 5490 | 0 |
| 292 | 20240802 | 134100 | 2234583590 | 5490 | 5490 | 5490 | 5490 | 0 |
| 293 | 20240802 | 134000 | 2234583590 | 5490 | 5490 | 5490 | 5490 | 1008 |
| 294 | 20240802 | 133900 | 2229049670 | 5490 | 5510 | 5510 | 5490 | 8383 |
| 295 | 20240802 | 133800 | 2182947870 | 5500 | 5500 | 5500 | 5500 | 97 |
| 296 | 20240802 | 133700 | 2182414370 | 5500 | 5500 | 5500 | 5500 | 0 |
| 297 | 20240802 | 133600 | 2182414370 | 5500 | 5500 | 5500 | 5500 | 200 |
| 298 | 20240802 | 133500 | 2181314370 | 5500 | 5500 | 5510 | 5500 | 85 |
| 299 | 20240802 | 133400 | 2180846290 | 5510 | 5510 | 5510 | 5510 | 3 |
| 300 | 20240802 | 133300 | 2180829760 | 5500 | 5500 | 5500 | 5500 | 11 |
| 301 | 20240802 | 133200 | 2180769260 | 5500 | 5500 | 5500 | 5500 | 400 |
| 302 | 20240802 | 133100 | 2178569260 | 5500 | 5500 | 5500 | 5500 | 316 |
| 303 | 20240802 | 133000 | 2176831260 | 5500 | 5500 | 5510 | 5500 | 183 |
| 304 | 20240802 | 132900 | 2175823140 | 5500 | 5500 | 5500 | 5500 | 1095 |
| 305 | 20240802 | 132800 | 2169800640 | 5500 | 5500 | 5500 | 5500 | 487 |
| 306 | 20240802 | 132700 | 2167122140 | 5510 | 5510 | 5510 | 5510 | 100 |
| 307 | 20240802 | 132600 | 2166571140 | 5510 | 5510 | 5510 | 5510 | 0 |
| 308 | 20240802 | 132500 | 2166571140 | 5510 | 5500 | 5510 | 5500 | 1641 |
| 309 | 20240802 | 132400 | 2157539470 | 5500 | 5500 | 5500 | 5500 | 57 |
| 310 | 20240802 | 132300 | 2157225970 | 5510 | 5510 | 5510 | 5510 | 2 |
| 311 | 20240802 | 132200 | 2157214950 | 5510 | 5510 | 5510 | 5510 | 345 |
| 312 | 20240802 | 132100 | 2155314000 | 5510 | 5510 | 5510 | 5500 | 920 |
| 313 | 20240802 | 132000 | 2150245530 | 5500 | 5500 | 5500 | 5500 | 620 |
| 314 | 20240802 | 131900 | 2146835530 | 5500 | 5500 | 5500 | 5500 | 408 |
| 315 | 20240802 | 131800 | 2144591530 | 5500 | 5500 | 5500 | 5500 | 0 |
| 316 | 20240802 | 131700 | 2144591530 | 5500 | 5500 | 5500 | 5500 | 1000 |
| 317 | 20240802 | 131600 | 2139091530 | 5500 | 5500 | 5500 | 5500 | 200 |
| 318 | 20240802 | 131500 | 2137991530 | 5500 | 5500 | 5500 | 5500 | 21 |
| 319 | 20240802 | 131400 | 2137876030 | 5510 | 5510 | 5510 | 5510 | 0 |
| 320 | 20240802 | 131300 | 2137876030 | 5510 | 5500 | 5510 | 5500 | 1060 |
| 321 | 20240802 | 131200 | 2132044430 | 5510 | 5510 | 5510 | 5510 | 163 |
| 322 | 20240802 | 131100 | 2131146300 | 5500 | 5500 | 5500 | 5500 | 251 |
| 323 | 20240802 | 131000 | 2129765800 | 5500 | 5510 | 5510 | 5500 | 124 |
| 324 | 20240802 | 130900 | 2129082800 | 5510 | 5510 | 5510 | 5510 | 1 |
| 325 | 20240802 | 130800 | 2129077290 | 5510 | 5510 | 5510 | 5510 | 90 |
| 326 | 20240802 | 130700 | 2128581390 | 5500 | 5500 | 5500 | 5500 | 0 |
| 327 | 20240802 | 130600 | 2128581390 | 5500 | 5510 | 5510 | 5500 | 2428 |
| 328 | 20240802 | 130500 | 2115208110 | 5520 | 5510 | 5520 | 5510 | 112 |
| 329 | 20240802 | 130400 | 2114590130 | 5510 | 5510 | 5510 | 5510 | 201 |
| 330 | 20240802 | 130300 | 2113482620 | 5520 | 5520 | 5520 | 5520 | 157 |
| 331 | 20240802 | 130200 | 2112615980 | 5520 | 5520 | 5520 | 5520 | 3 |
| 332 | 20240802 | 130100 | 2112599420 | 5510 | 5510 | 5510 | 5510 | 375 |
| 333 | 20240802 | 130000 | 2110533170 | 5510 | 5510 | 5520 | 5510 | 58 |
| 334 | 20240802 | 125900 | 2110213490 | 5510 | 5510 | 5510 | 5510 | 20 |
| 335 | 20240802 | 125800 | 2110103290 | 5520 | 5520 | 5520 | 5520 | 3 |
| 336 | 20240802 | 125700 | 2110086730 | 5510 | 5510 | 5510 | 5510 | 1 |
| 337 | 20240802 | 125600 | 2110081220 | 5520 | 5520 | 5520 | 5520 | 0 |
| 338 | 20240802 | 125500 | 2110081220 | 5520 | 5510 | 5520 | 5510 | 224 |
| 339 | 20240802 | 125400 | 2108844980 | 5510 | 5510 | 5510 | 5510 | 0 |
| 340 | 20240802 | 125300 | 2108844980 | 5510 | 5510 | 5510 | 5510 | 50 |
| 341 | 20240802 | 125200 | 2108569480 | 5520 | 5520 | 5520 | 5520 | 0 |
| 342 | 20240802 | 125100 | 2108569480 | 5520 | 5520 | 5520 | 5510 | 205 |
| 343 | 20240802 | 125000 | 2107438570 | 5520 | 5520 | 5520 | 5520 | 167 |
| 344 | 20240802 | 124900 | 2106516730 | 5520 | 5520 | 5520 | 5520 | 22 |
| 345 | 20240802 | 124800 | 2106395290 | 5520 | 5520 | 5520 | 5520 | 532 |
| 346 | 20240802 | 124700 | 2103458650 | 5520 | 5520 | 5520 | 5520 | 0 |
| 347 | 20240802 | 124600 | 2103458650 | 5520 | 5520 | 5520 | 5520 | 200 |
| 348 | 20240802 | 124500 | 2102354650 | 5520 | 5530 | 5530 | 5520 | 899 |
| 349 | 20240802 | 124400 | 2097383340 | 5540 | 5540 | 5540 | 5540 | 96 |
| 350 | 20240802 | 124300 | 2096851500 | 5540 | 5540 | 5540 | 5540 | 0 |
| 351 | 20240802 | 124200 | 2096851500 | 5540 | 5540 | 5540 | 5540 | 90 |
| 352 | 20240802 | 124100 | 2096352900 | 5530 | 5530 | 5540 | 5530 | 677 |
| 353 | 20240802 | 124000 | 2092605090 | 5530 | 5530 | 5530 | 5530 | 42 |
| 354 | 20240802 | 123900 | 2092372830 | 5540 | 5540 | 5540 | 5540 | 100 |
| 355 | 20240802 | 123800 | 2091818830 | 5550 | 5530 | 5550 | 5530 | 2199 |
| 356 | 20240802 | 123700 | 2079631660 | 5520 | 5520 | 5520 | 5520 | 10 |
| 357 | 20240802 | 123600 | 2079576460 | 5520 | 5520 | 5520 | 5520 | 351 |
| 358 | 20240802 | 123500 | 2077638940 | 5520 | 5510 | 5520 | 5510 | 216 |
| 359 | 20240802 | 123400 | 2076446860 | 5510 | 5500 | 5510 | 5500 | 244 |
| 360 | 20240802 | 123300 | 2075102530 | 5510 | 5510 | 5510 | 5510 | 0 |
| 361 | 20240802 | 123200 | 2075102530 | 5510 | 5510 | 5510 | 5510 | 1 |
| 362 | 20240802 | 123100 | 2075097020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 363 | 20240802 | 123000 | 2075097020 | 5510 | 5500 | 5510 | 5500 | 21 |
| 364 | 20240802 | 122900 | 2074981510 | 5500 | 5510 | 5510 | 5500 | 1780 |
| 365 | 20240802 | 122800 | 2065189650 | 5510 | 5510 | 5510 | 5510 | 383 |
| 366 | 20240802 | 122700 | 2063079320 | 5510 | 5500 | 5510 | 5500 | 609 |
| 367 | 20240802 | 122600 | 2059728800 | 5500 | 5500 | 5500 | 5500 | 200 |
| 368 | 20240802 | 122500 | 2058628800 | 5500 | 5500 | 5500 | 5500 | 24 |
| 369 | 20240802 | 122400 | 2058496800 | 5510 | 5510 | 5510 | 5510 | 0 |
| 370 | 20240802 | 122300 | 2058496800 | 5510 | 5510 | 5510 | 5510 | 0 |
| 371 | 20240802 | 122200 | 2058496800 | 5510 | 5510 | 5510 | 5510 | 953 |
| 372 | 20240802 | 122100 | 2053245770 | 5510 | 5510 | 5510 | 5510 | 79 |
| 373 | 20240802 | 122000 | 2052810480 | 5510 | 5510 | 5510 | 5510 | 44 |
| 374 | 20240802 | 121900 | 2052568040 | 5510 | 5510 | 5510 | 5510 | 0 |
| 375 | 20240802 | 121800 | 2052568040 | 5510 | 5510 | 5510 | 5510 | 70 |
| 376 | 20240802 | 121700 | 2052182340 | 5510 | 5510 | 5510 | 5510 | 200 |
| 377 | 20240802 | 121600 | 2051080340 | 5510 | 5510 | 5510 | 5510 | 0 |
| 378 | 20240802 | 121500 | 2051080340 | 5510 | 5510 | 5510 | 5510 | 62 |
| 379 | 20240802 | 121400 | 2050738720 | 5520 | 5520 | 5520 | 5520 | 4 |
| 380 | 20240802 | 121300 | 2050716640 | 5520 | 5520 | 5520 | 5520 | 62 |
| 381 | 20240802 | 121200 | 2050374400 | 5520 | 5510 | 5520 | 5510 | 250 |
| 382 | 20240802 | 121100 | 2048996400 | 5510 | 5510 | 5510 | 5510 | 0 |
| 383 | 20240802 | 121000 | 2048996400 | 5510 | 5530 | 5530 | 5510 | 2913 |
| 384 | 20240802 | 120900 | 2032891650 | 5530 | 5530 | 5530 | 5530 | 304 |
| 385 | 20240802 | 120800 | 2031210530 | 5520 | 5520 | 5520 | 5520 | 1824 |
| 386 | 20240802 | 120700 | 2021142050 | 5520 | 5520 | 5520 | 5520 | 1 |
| 387 | 20240802 | 120600 | 2021136530 | 5500 | 5500 | 5500 | 5500 | 0 |
| 388 | 20240802 | 120500 | 2021136530 | 5500 | 5500 | 5500 | 5500 | 26 |
| 389 | 20240802 | 120400 | 2020993530 | 5510 | 5510 | 5510 | 5510 | 108 |
| 390 | 20240802 | 120300 | 2020398450 | 5510 | 5510 | 5510 | 5510 | 77 |
| 391 | 20240802 | 120200 | 2019974180 | 5510 | 5510 | 5510 | 5510 | 39 |
| 392 | 20240802 | 120100 | 2019759290 | 5510 | 5500 | 5510 | 5500 | 103 |
| 393 | 20240802 | 120000 | 2019191960 | 5510 | 5520 | 5520 | 5510 | 36 |
| 394 | 20240802 | 115900 | 2018993550 | 5530 | 5520 | 5540 | 5520 | 536 |
| 395 | 20240802 | 115800 | 2016028760 | 5520 | 5500 | 5520 | 5500 | 1300 |
| 396 | 20240802 | 115700 | 2008858760 | 5500 | 5510 | 5510 | 5500 | 1320 |
| 397 | 20240802 | 115600 | 2001589780 | 5520 | 5520 | 5540 | 5520 | 648 |
| 398 | 20240802 | 115500 | 1998006500 | 5530 | 5500 | 5530 | 5500 | 1743 |
| 399 | 20240802 | 115400 | 1988404490 | 5520 | 5500 | 5520 | 5500 | 188 |
| 400 | 20240802 | 115300 | 1987368410 | 5500 | 5500 | 5500 | 5500 | 50 |
| 401 | 20240802 | 115200 | 1987093410 | 5500 | 5500 | 5500 | 5500 | 348 |
| 402 | 20240802 | 115100 | 1985179410 | 5510 | 5490 | 5510 | 5490 | 287 |
| 403 | 20240802 | 115000 | 1983598900 | 5490 | 5490 | 5500 | 5480 | 3819 |
| 404 | 20240802 | 114900 | 1962604630 | 5490 | 5490 | 5490 | 5490 | 201 |
| 405 | 20240802 | 114800 | 1961501140 | 5490 | 5480 | 5490 | 5480 | 1319 |
| 406 | 20240802 | 114700 | 1954264600 | 5480 | 5480 | 5480 | 5480 | 581 |
| 407 | 20240802 | 114600 | 1951080720 | 5480 | 5490 | 5490 | 5480 | 595 |
| 408 | 20240802 | 114500 | 1947817230 | 5490 | 5490 | 5490 | 5490 | 20 |
| 409 | 20240802 | 114400 | 1947707430 | 5490 | 5490 | 5500 | 5490 | 341 |
| 410 | 20240802 | 114300 | 1945835320 | 5490 | 5490 | 5490 | 5490 | 0 |
| 411 | 20240802 | 114200 | 1945835320 | 5490 | 5500 | 5500 | 5490 | 400 |
| 412 | 20240802 | 114100 | 1943638320 | 5500 | 5500 | 5500 | 5490 | 2370 |
| 413 | 20240802 | 114000 | 1930612190 | 5500 | 5530 | 5530 | 5500 | 156 |
| 414 | 20240802 | 113900 | 1929752610 | 5530 | 5520 | 5530 | 5520 | 76 |
| 415 | 20240802 | 113800 | 1929332850 | 5520 | 5520 | 5520 | 5520 | 2 |
| 416 | 20240802 | 113700 | 1929321810 | 5500 | 5510 | 5540 | 5500 | 2012 |
| 417 | 20240802 | 113600 | 1918179810 | 5500 | 5490 | 5500 | 5490 | 3180 |
| 418 | 20240802 | 113500 | 1900708100 | 5490 | 5500 | 5500 | 5490 | 4146 |
| 419 | 20240802 | 113400 | 1877906310 | 5510 | 5500 | 5510 | 5500 | 103 |
| 420 | 20240802 | 113300 | 1877338790 | 5500 | 5500 | 5510 | 5500 | 644 |
| 421 | 20240802 | 113200 | 1873791790 | 5500 | 5500 | 5500 | 5500 | 6077 |
| 422 | 20240802 | 113100 | 1840368290 | 5500 | 5500 | 5500 | 5500 | 546 |
| 423 | 20240802 | 113000 | 1837365290 | 5500 | 5510 | 5510 | 5500 | 558 |
| 424 | 20240802 | 112900 | 1834296280 | 5510 | 5510 | 5510 | 5510 | 49 |
| 425 | 20240802 | 112800 | 1834026290 | 5510 | 5500 | 5510 | 5500 | 1003 |
| 426 | 20240802 | 112700 | 1828506790 | 5500 | 5500 | 5500 | 5480 | 9056 |
| 427 | 20240802 | 112600 | 1778753320 | 5500 | 5500 | 5500 | 5500 | 524 |
| 428 | 20240802 | 112500 | 1775871320 | 5500 | 5500 | 5500 | 5500 | 21 |
| 429 | 20240802 | 112400 | 1775755820 | 5500 | 5500 | 5510 | 5500 | 2576 |
| 430 | 20240802 | 112300 | 1761584810 | 5510 | 5510 | 5510 | 5510 | 2 |
| 431 | 20240802 | 112200 | 1761573790 | 5510 | 5510 | 5510 | 5510 | 222 |
| 432 | 20240802 | 112100 | 1760350570 | 5510 | 5510 | 5510 | 5510 | 1202 |
| 433 | 20240802 | 112000 | 1753727550 | 5510 | 5540 | 5540 | 5500 | 24221 |
| 434 | 20240802 | 111900 | 1620026690 | 5540 | 5550 | 5550 | 5540 | 241 |
| 435 | 20240802 | 111800 | 1618689550 | 5550 | 5550 | 5550 | 5550 | 0 |
| 436 | 20240802 | 111700 | 1618689550 | 5550 | 5550 | 5550 | 5550 | 1584 |
| 437 | 20240802 | 111600 | 1609898350 | 5550 | 5550 | 5550 | 5550 | 1883 |
| 438 | 20240802 | 111500 | 1599447700 | 5550 | 5550 | 5550 | 5550 | 1336 |
| 439 | 20240802 | 111400 | 1592032900 | 5560 | 5550 | 5560 | 5550 | 56 |
| 440 | 20240802 | 111300 | 1591721550 | 5560 | 5560 | 5560 | 5550 | 55 |
| 441 | 20240802 | 111200 | 1591415990 | 5560 | 5560 | 5560 | 5560 | 778 |
| 442 | 20240802 | 111100 | 1587090310 | 5570 | 5570 | 5570 | 5570 | 0 |
| 443 | 20240802 | 111000 | 1587090310 | 5570 | 5560 | 5570 | 5560 | 110 |
| 444 | 20240802 | 110900 | 1586477820 | 5580 | 5580 | 5580 | 5580 | 6 |
| 445 | 20240802 | 110800 | 1586444340 | 5560 | 5560 | 5560 | 5560 | 1000 |
| 446 | 20240802 | 110700 | 1580884340 | 5580 | 5580 | 5580 | 5580 | 10 |
| 447 | 20240802 | 110600 | 1580828540 | 5560 | 5560 | 5560 | 5560 | 330 |
| 448 | 20240802 | 110500 | 1578993740 | 5560 | 5560 | 5560 | 5560 | 335 |
| 449 | 20240802 | 110400 | 1577131140 | 5560 | 5560 | 5560 | 5560 | 0 |
| 450 | 20240802 | 110300 | 1577131140 | 5560 | 5570 | 5570 | 5560 | 2700 |
| 451 | 20240802 | 110200 | 1562106960 | 5570 | 5570 | 5570 | 5570 | 26 |
| 452 | 20240802 | 110100 | 1561962140 | 5570 | 5560 | 5590 | 5560 | 619 |
| 453 | 20240802 | 110000 | 1558513980 | 5560 | 5560 | 5560 | 5560 | 37 |
| 454 | 20240802 | 105900 | 1558308260 | 5570 | 5570 | 5570 | 5570 | 596 |
| 455 | 20240802 | 105800 | 1554988540 | 5570 | 5570 | 5570 | 5570 | 0 |
| 456 | 20240802 | 105700 | 1554988540 | 5570 | 5570 | 5570 | 5570 | 68 |
| 457 | 20240802 | 105600 | 1554609780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 458 | 20240802 | 105500 | 1554609780 | 5560 | 5580 | 5580 | 5560 | 1038 |
| 459 | 20240802 | 105400 | 1548828080 | 5580 | 5580 | 5580 | 5580 | 795 |
| 460 | 20240802 | 105300 | 1544391980 | 5570 | 5570 | 5570 | 5570 | 453 |
| 461 | 20240802 | 105200 | 1541868770 | 5580 | 5590 | 5590 | 5580 | 1329 |
| 462 | 20240802 | 105100 | 1534448830 | 5600 | 5590 | 5600 | 5590 | 288 |
| 463 | 20240802 | 105000 | 1532838890 | 5600 | 5600 | 5610 | 5590 | 1002 |
| 464 | 20240802 | 104900 | 1527227550 | 5610 | 5610 | 5610 | 5610 | 776 |
| 465 | 20240802 | 104800 | 1522874190 | 5620 | 5610 | 5620 | 5610 | 1642 |
| 466 | 20240802 | 104700 | 1513647000 | 5610 | 5620 | 5620 | 5610 | 280 |
| 467 | 20240802 | 104600 | 1512074200 | 5600 | 5600 | 5600 | 5600 | 5 |
| 468 | 20240802 | 104500 | 1512046200 | 5630 | 5600 | 5630 | 5600 | 160 |
| 469 | 20240802 | 104400 | 1511148680 | 5600 | 5600 | 5600 | 5600 | 59 |
| 470 | 20240802 | 104300 | 1510818280 | 5590 | 5590 | 5590 | 5590 | 1024 |
| 471 | 20240802 | 104200 | 1505094120 | 5580 | 5590 | 5590 | 5580 | 150 |
| 472 | 20240802 | 104100 | 1504256020 | 5580 | 5580 | 5580 | 5580 | 77 |
| 473 | 20240802 | 104000 | 1503826360 | 5580 | 5580 | 5580 | 5580 | 39 |
| 474 | 20240802 | 103900 | 1503608740 | 5600 | 5600 | 5600 | 5600 | 0 |
| 475 | 20240802 | 103800 | 1503608740 | 5600 | 5600 | 5600 | 5600 | 0 |
| 476 | 20240802 | 103700 | 1503608740 | 5600 | 5600 | 5600 | 5600 | 50 |
| 477 | 20240802 | 103600 | 1503328740 | 5600 | 5600 | 5600 | 5600 | 122 |
| 478 | 20240802 | 103500 | 1502645540 | 5600 | 5580 | 5600 | 5580 | 1084 |
| 479 | 20240802 | 103400 | 1496585980 | 5590 | 5590 | 5590 | 5590 | 960 |
| 480 | 20240802 | 103300 | 1491219580 | 5580 | 5580 | 5580 | 5580 | 0 |
| 481 | 20240802 | 103200 | 1491219580 | 5580 | 5580 | 5580 | 5580 | 520 |
| 482 | 20240802 | 103100 | 1488317980 | 5580 | 5570 | 5580 | 5560 | 666 |
| 483 | 20240802 | 103000 | 1484606590 | 5570 | 5590 | 5590 | 5570 | 435 |
| 484 | 20240802 | 102900 | 1482177330 | 5590 | 5590 | 5590 | 5590 | 587 |
| 485 | 20240802 | 102800 | 1478896000 | 5600 | 5590 | 5600 | 5590 | 912 |
| 486 | 20240802 | 102700 | 1473788810 | 5600 | 5600 | 5600 | 5600 | 605 |
| 487 | 20240802 | 102600 | 1470400810 | 5610 | 5610 | 5610 | 5610 | 103 |
| 488 | 20240802 | 102500 | 1469822980 | 5590 | 5580 | 5610 | 5580 | 1105 |
| 489 | 20240802 | 102400 | 1463642640 | 5590 | 5590 | 5590 | 5590 | 100 |
| 490 | 20240802 | 102300 | 1463083640 | 5590 | 5590 | 5590 | 5590 | 20 |
| 491 | 20240802 | 102200 | 1462971840 | 5580 | 5580 | 5580 | 5580 | 115 |
| 492 | 20240802 | 102100 | 1462330140 | 5590 | 5580 | 5590 | 5570 | 1561 |
| 493 | 20240802 | 102000 | 1453627440 | 5580 | 5590 | 5590 | 5580 | 490 |
| 494 | 20240802 | 101900 | 1450888670 | 5600 | 5600 | 5600 | 5600 | 215 |
| 495 | 20240802 | 101800 | 1449684670 | 5600 | 5600 | 5600 | 5600 | 0 |
| 496 | 20240802 | 101700 | 1449684670 | 5600 | 5600 | 5600 | 5600 | 474 |
| 497 | 20240802 | 101600 | 1447030270 | 5600 | 5590 | 5600 | 5590 | 224 |
| 498 | 20240802 | 101500 | 1445776060 | 5580 | 5580 | 5600 | 5580 | 131 |
| 499 | 20240802 | 101400 | 1445043940 | 5590 | 5590 | 5590 | 5590 | 370 |
| 500 | 20240802 | 101300 | 1442975640 | 5580 | 5580 | 5580 | 5580 | 100 |
| 501 | 20240802 | 101200 | 1442417640 | 5580 | 5580 | 5580 | 5580 | 475 |
| 502 | 20240802 | 101100 | 1439767140 | 5580 | 5580 | 5580 | 5580 | 838 |
| 503 | 20240802 | 101000 | 1435091100 | 5580 | 5590 | 5590 | 5580 | 67 |
| 504 | 20240802 | 100900 | 1434716800 | 5570 | 5580 | 5590 | 5570 | 776 |
| 505 | 20240802 | 100800 | 1430388680 | 5570 | 5570 | 5570 | 5570 | 187 |
| 506 | 20240802 | 100700 | 1429347090 | 5570 | 5570 | 5570 | 5570 | 188 |
| 507 | 20240802 | 100600 | 1428299930 | 5570 | 5570 | 5570 | 5570 | 0 |
| 508 | 20240802 | 100500 | 1428299930 | 5570 | 5580 | 5590 | 5570 | 605 |
| 509 | 20240802 | 100400 | 1424924130 | 5580 | 5580 | 5580 | 5580 | 1937 |
| 510 | 20240802 | 100300 | 1414115670 | 5580 | 5550 | 5580 | 5550 | 1093 |
| 511 | 20240802 | 100200 | 1408032400 | 5540 | 5550 | 5550 | 5540 | 290 |
| 512 | 20240802 | 100100 | 1406425780 | 5540 | 5540 | 5540 | 5540 | 206 |
| 513 | 20240802 | 100000 | 1405284540 | 5540 | 5550 | 5560 | 5540 | 1086 |
| 514 | 20240802 | 095900 | 1399253510 | 5550 | 5540 | 5550 | 5540 | 135 |
| 515 | 20240802 | 095800 | 1398504270 | 5540 | 5540 | 5540 | 5540 | 1002 |
| 516 | 20240802 | 095700 | 1392953190 | 5530 | 5540 | 5540 | 5530 | 2081 |
| 517 | 20240802 | 095600 | 1381441750 | 5540 | 5550 | 5550 | 5540 | 210 |
| 518 | 20240802 | 095500 | 1380277260 | 5550 | 5530 | 5550 | 5530 | 127 |
| 519 | 20240802 | 095400 | 1379574520 | 5530 | 5540 | 5540 | 5530 | 2046 |
| 520 | 20240802 | 095300 | 1368248650 | 5540 | 5560 | 5560 | 5540 | 207 |
| 521 | 20240802 | 095200 | 1367101650 | 5560 | 5550 | 5560 | 5540 | 2090 |
| 522 | 20240802 | 095100 | 1355517460 | 5550 | 5560 | 5560 | 5540 | 11354 |
| 523 | 20240802 | 095000 | 1292484420 | 5560 | 5570 | 5570 | 5560 | 2393 |
| 524 | 20240802 | 094900 | 1279157630 | 5580 | 5580 | 5580 | 5580 | 41 |
| 525 | 20240802 | 094800 | 1278928850 | 5570 | 5580 | 5590 | 5570 | 5592 |
| 526 | 20240802 | 094700 | 1247771280 | 5580 | 5580 | 5580 | 5580 | 101 |
| 527 | 20240802 | 094600 | 1247207700 | 5580 | 5580 | 5580 | 5580 | 13 |
| 528 | 20240802 | 094500 | 1247135160 | 5570 | 5590 | 5590 | 5570 | 2738 |
| 529 | 20240802 | 094400 | 1231866710 | 5590 | 5590 | 5590 | 5590 | 0 |
| 530 | 20240802 | 094300 | 1231866710 | 5590 | 5590 | 5590 | 5580 | 1669 |
| 531 | 20240802 | 094200 | 1222542630 | 5580 | 5590 | 5590 | 5580 | 2454 |
| 532 | 20240802 | 094100 | 1208847230 | 5590 | 5580 | 5600 | 5580 | 397 |
| 533 | 20240802 | 094000 | 1206630950 | 5580 | 5580 | 5580 | 5580 | 53 |
| 534 | 20240802 | 093900 | 1206335210 | 5590 | 5600 | 5610 | 5590 | 2854 |
| 535 | 20240802 | 093800 | 1190362060 | 5600 | 5600 | 5600 | 5600 | 388 |
| 536 | 20240802 | 093700 | 1188189260 | 5600 | 5600 | 5600 | 5590 | 181 |
| 537 | 20240802 | 093600 | 1187177200 | 5600 | 5610 | 5610 | 5590 | 2081 |
| 538 | 20240802 | 093500 | 1175537120 | 5610 | 5600 | 5610 | 5600 | 630 |
| 539 | 20240802 | 093400 | 1172006060 | 5600 | 5600 | 5610 | 5600 | 729 |
| 540 | 20240802 | 093300 | 1167923420 | 5610 | 5610 | 5610 | 5600 | 2101 |
| 541 | 20240802 | 093200 | 1156142820 | 5620 | 5610 | 5620 | 5610 | 2614 |
| 542 | 20240802 | 093100 | 1141470140 | 5590 | 5570 | 5680 | 5570 | 4373 |
| 543 | 20240802 | 093000 | 1116910780 | 5570 | 5580 | 5580 | 5560 | 4416 |
| 544 | 20240802 | 092900 | 1092284380 | 5610 | 5570 | 5610 | 5570 | 1440 |
| 545 | 20240802 | 092800 | 1084224250 | 5570 | 5580 | 5580 | 5570 | 306 |
| 546 | 20240802 | 092700 | 1082516840 | 5610 | 5550 | 5610 | 5540 | 10111 |
| 547 | 20240802 | 092600 | 1026321770 | 5570 | 5560 | 5570 | 5550 | 3284 |
| 548 | 20240802 | 092500 | 1008077760 | 5550 | 5560 | 5570 | 5550 | 6548 |
| 549 | 20240802 | 092400 | 971721950 | 5550 | 5580 | 5580 | 5550 | 22797 |
| 550 | 20240802 | 092300 | 845018690 | 5580 | 5580 | 5600 | 5570 | 1959 |
| 551 | 20240802 | 092200 | 834065580 | 5590 | 5580 | 5600 | 5560 | 3621 |
| 552 | 20240802 | 092100 | 813892380 | 5570 | 5600 | 5600 | 5560 | 7944 |
| 553 | 20240802 | 092000 | 769565910 | 5600 | 5570 | 5610 | 5570 | 3258 |
| 554 | 20240802 | 091900 | 751345070 | 5580 | 5610 | 5610 | 5570 | 12309 |
| 555 | 20240802 | 091800 | 682451920 | 5600 | 5640 | 5640 | 5600 | 8970 |
| 556 | 20240802 | 091700 | 632113500 | 5650 | 5670 | 5680 | 5630 | 7392 |
| 557 | 20240802 | 091600 | 590315730 | 5670 | 5660 | 5670 | 5660 | 1279 |
| 558 | 20240802 | 091500 | 583069100 | 5660 | 5660 | 5670 | 5620 | 8280 |
| 559 | 20240802 | 091400 | 536357460 | 5660 | 5670 | 5680 | 5660 | 4603 |
| 560 | 20240802 | 091300 | 510254440 | 5670 | 5670 | 5690 | 5670 | 1391 |
| 561 | 20240802 | 091200 | 502366450 | 5680 | 5670 | 5690 | 5630 | 8839 |
| 562 | 20240802 | 091100 | 452382060 | 5670 | 5720 | 5720 | 5670 | 8653 |
| 563 | 20240802 | 091000 | 403107630 | 5720 | 5730 | 5750 | 5720 | 944 |
| 564 | 20240802 | 090900 | 397698580 | 5720 | 5740 | 5750 | 5720 | 6564 |
| 565 | 20240802 | 090800 | 360111670 | 5740 | 5750 | 5750 | 5740 | 745 |
| 566 | 20240802 | 090700 | 355832490 | 5770 | 5770 | 5780 | 5750 | 3777 |
| 567 | 20240802 | 090600 | 334063130 | 5780 | 5790 | 5790 | 5750 | 5750 |
| 568 | 20240802 | 090500 | 300861000 | 5790 | 5770 | 5790 | 5770 | 7041 |
| 569 | 20240802 | 090400 | 260109850 | 5770 | 5770 | 5770 | 5760 | 2116 |
| 570 | 20240802 | 090300 | 247909390 | 5750 | 5750 | 5800 | 5740 | 9753 |
| 571 | 20240802 | 090200 | 191691460 | 5750 | 5710 | 5780 | 5710 | 8619 |
| 572 | 20240802 | 090100 | 142222010 | 5710 | 5640 | 5710 | 5620 | 17233 |
| 573 | 20240802 | 090000 | 44643590 | 5620 | 5660 | 5660 | 5610 | 7799 |