29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 184800 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 12411 |
| 3 | 20240807 | 184700 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 4 | 20240807 | 184600 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 5 | 20240807 | 184500 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 6 | 20240807 | 184400 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 7 | 20240807 | 184300 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 8 | 20240807 | 184200 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 9 | 20240807 | 184100 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 10 | 20240807 | 184000 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 11 | 20240807 | 183900 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 12 | 20240807 | 183800 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 13 | 20240807 | 183700 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 14 | 20240807 | 183600 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 15 | 20240807 | 183500 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 16 | 20240807 | 183400 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 17 | 20240807 | 183300 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 18 | 20240807 | 183200 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 19 | 20240807 | 183100 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 20 | 20240807 | 183000 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 21 | 20240807 | 182900 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 22 | 20240807 | 182800 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 23 | 20240807 | 182700 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 24 | 20240807 | 182600 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 25 | 20240807 | 182500 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 26 | 20240807 | 182400 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 27 | 20240807 | 182300 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 28 | 20240807 | 182200 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 29 | 20240807 | 182100 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 30 | 20240807 | 182000 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 31 | 20240807 | 181900 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 32 | 20240807 | 181800 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 12411 |
| 33 | 20240807 | 181700 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 34 | 20240807 | 181600 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 35 | 20240807 | 181500 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 36 | 20240807 | 181400 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 37 | 20240807 | 181300 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 38 | 20240807 | 181200 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 39 | 20240807 | 181100 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 40 | 20240807 | 181000 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 41 | 20240807 | 180900 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 42 | 20240807 | 180800 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 43 | 20240807 | 180700 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 44 | 20240807 | 180600 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 45 | 20240807 | 180500 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 46 | 20240807 | 180400 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 47 | 20240807 | 180300 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 48 | 20240807 | 180200 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 49 | 20240807 | 180100 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 50 | 20240807 | 180000 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 51 | 20240807 | 175900 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 52 | 20240807 | 175800 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 53 | 20240807 | 175700 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 54 | 20240807 | 175600 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 55 | 20240807 | 175500 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 56 | 20240807 | 175400 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 57 | 20240807 | 175300 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 58 | 20240807 | 175200 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 59 | 20240807 | 175100 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 60 | 20240807 | 175000 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 61 | 20240807 | 174900 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 62 | 20240807 | 174800 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 12411 |
| 63 | 20240807 | 174700 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 64 | 20240807 | 174600 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 65 | 20240807 | 174500 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 66 | 20240807 | 174400 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 67 | 20240807 | 174300 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 68 | 20240807 | 174200 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 69 | 20240807 | 174100 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 70 | 20240807 | 174000 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 71 | 20240807 | 173900 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 72 | 20240807 | 173800 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 73 | 20240807 | 173700 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 74 | 20240807 | 173600 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 75 | 20240807 | 173500 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 76 | 20240807 | 173400 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 77 | 20240807 | 173300 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 78 | 20240807 | 173200 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 79 | 20240807 | 173100 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 80 | 20240807 | 173000 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 81 | 20240807 | 172900 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 82 | 20240807 | 172800 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 83 | 20240807 | 172700 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 84 | 20240807 | 172600 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 85 | 20240807 | 172500 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 86 | 20240807 | 172400 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 87 | 20240807 | 172300 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 88 | 20240807 | 172200 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 89 | 20240807 | 172100 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 90 | 20240807 | 172000 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 91 | 20240807 | 171900 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 92 | 20240807 | 171800 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 12411 |
| 93 | 20240807 | 171700 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 94 | 20240807 | 171600 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 95 | 20240807 | 171500 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 96 | 20240807 | 171400 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 97 | 20240807 | 171300 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 98 | 20240807 | 171200 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 99 | 20240807 | 171100 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 100 | 20240807 | 171000 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 101 | 20240807 | 170900 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 102 | 20240807 | 170800 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 103 | 20240807 | 170700 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 104 | 20240807 | 170600 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 105 | 20240807 | 170500 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 106 | 20240807 | 170400 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 107 | 20240807 | 170300 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 108 | 20240807 | 170200 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 109 | 20240807 | 170100 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 110 | 20240807 | 170000 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 111 | 20240807 | 165900 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 112 | 20240807 | 165800 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 113 | 20240807 | 165700 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 114 | 20240807 | 165600 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 115 | 20240807 | 165500 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 116 | 20240807 | 165400 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 117 | 20240807 | 165300 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 118 | 20240807 | 165200 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 119 | 20240807 | 165100 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 120 | 20240807 | 165000 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 121 | 20240807 | 164900 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 122 | 20240807 | 164800 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 12411 |
| 123 | 20240807 | 164700 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 124 | 20240807 | 164600 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 125 | 20240807 | 164500 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 126 | 20240807 | 164400 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 127 | 20240807 | 164300 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 128 | 20240807 | 164200 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 129 | 20240807 | 164100 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 130 | 20240807 | 164000 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 131 | 20240807 | 163900 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 132 | 20240807 | 163800 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 133 | 20240807 | 163700 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 134 | 20240807 | 163600 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 135 | 20240807 | 163500 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 136 | 20240807 | 163400 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 137 | 20240807 | 163300 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 138 | 20240807 | 163200 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 139 | 20240807 | 163100 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 140 | 20240807 | 163000 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 141 | 20240807 | 162900 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 142 | 20240807 | 162800 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 143 | 20240807 | 162700 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 144 | 20240807 | 162600 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 145 | 20240807 | 162500 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 146 | 20240807 | 162400 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 147 | 20240807 | 162300 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 148 | 20240807 | 162200 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 149 | 20240807 | 162100 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 150 | 20240807 | 162000 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 151 | 20240807 | 161900 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 152 | 20240807 | 161800 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 12411 |
| 153 | 20240807 | 161700 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 154 | 20240807 | 161600 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 155 | 20240807 | 161500 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 156 | 20240807 | 161400 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 157 | 20240807 | 161300 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 158 | 20240807 | 161200 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 159 | 20240807 | 161100 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 160 | 20240807 | 161000 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 161 | 20240807 | 160900 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 162 | 20240807 | 160800 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 163 | 20240807 | 160700 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 164 | 20240807 | 160600 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 165 | 20240807 | 160500 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 166 | 20240807 | 160400 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 167 | 20240807 | 160300 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 168 | 20240807 | 160200 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 169 | 20240807 | 160100 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 170 | 20240807 | 160000 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 171 | 20240807 | 155900 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 172 | 20240807 | 155800 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 173 | 20240807 | 155700 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 174 | 20240807 | 155600 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 175 | 20240807 | 155500 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 176 | 20240807 | 155400 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 177 | 20240807 | 155300 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 178 | 20240807 | 155200 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 179 | 20240807 | 155100 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 180 | 20240807 | 155000 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 181 | 20240807 | 154900 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 182 | 20240807 | 154800 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 12411 |
| 183 | 20240807 | 154700 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 184 | 20240807 | 154600 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 185 | 20240807 | 154500 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 186 | 20240807 | 154400 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 187 | 20240807 | 154300 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 188 | 20240807 | 154200 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 189 | 20240807 | 154100 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 190 | 20240807 | 154000 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 191 | 20240807 | 153900 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 192 | 20240807 | 153800 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 193 | 20240807 | 153700 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 194 | 20240807 | 153600 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 195 | 20240807 | 153500 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 196 | 20240807 | 153400 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 197 | 20240807 | 153300 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 198 | 20240807 | 153200 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 199 | 20240807 | 153100 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 200 | 20240807 | 153000 | 5488474170 | 6970 | 6970 | 6970 | 6970 | 12411 |
| 201 | 20240807 | 152900 | 5401969500 | 6930 | 6930 | 6930 | 6930 | 0 |
| 202 | 20240807 | 152800 | 5401969500 | 6930 | 6930 | 6930 | 6930 | 0 |
| 203 | 20240807 | 152700 | 5401969500 | 6930 | 6930 | 6930 | 6930 | 0 |
| 204 | 20240807 | 152600 | 5401969500 | 6930 | 6930 | 6930 | 6930 | 0 |
| 205 | 20240807 | 152500 | 5401969500 | 6930 | 6930 | 6930 | 6930 | 0 |
| 206 | 20240807 | 152400 | 5401969500 | 6930 | 6930 | 6930 | 6930 | 0 |
| 207 | 20240807 | 152300 | 5401969500 | 6930 | 6930 | 6930 | 6930 | 0 |
| 208 | 20240807 | 152200 | 5401969500 | 6930 | 6930 | 6930 | 6930 | 0 |
| 209 | 20240807 | 152100 | 5401969500 | 6930 | 6930 | 6930 | 6930 | 0 |
| 210 | 20240807 | 152000 | 5401969500 | 6930 | 6930 | 6930 | 6930 | 0 |
| 211 | 20240807 | 151900 | 5401969500 | 6930 | 6870 | 6930 | 6870 | 11521 |
| 212 | 20240807 | 151800 | 5322524190 | 6860 | 6870 | 6870 | 6860 | 2518 |
| 213 | 20240807 | 151700 | 5305246530 | 6870 | 6870 | 6870 | 6870 | 1627 |
| 214 | 20240807 | 151600 | 5294069040 | 6880 | 6890 | 6890 | 6880 | 598 |
| 215 | 20240807 | 151500 | 5289954790 | 6880 | 6880 | 6880 | 6870 | 2569 |
| 216 | 20240807 | 151400 | 5272287610 | 6880 | 6860 | 6880 | 6860 | 2727 |
| 217 | 20240807 | 151300 | 5253548760 | 6870 | 6870 | 6870 | 6870 | 706 |
| 218 | 20240807 | 151200 | 5248698540 | 6880 | 6870 | 6880 | 6870 | 1252 |
| 219 | 20240807 | 151100 | 5240097270 | 6870 | 6880 | 6880 | 6870 | 1057 |
| 220 | 20240807 | 151000 | 5232825230 | 6880 | 6890 | 6890 | 6880 | 1473 |
| 221 | 20240807 | 150900 | 5222688840 | 6880 | 6890 | 6890 | 6880 | 1836 |
| 222 | 20240807 | 150800 | 5210049270 | 6880 | 6890 | 6890 | 6880 | 1255 |
| 223 | 20240807 | 150700 | 5201411320 | 6870 | 6890 | 6890 | 6870 | 2889 |
| 224 | 20240807 | 150600 | 5181544240 | 6890 | 6880 | 6890 | 6860 | 784 |
| 225 | 20240807 | 150500 | 5176152030 | 6870 | 6850 | 6870 | 6850 | 2551 |
| 226 | 20240807 | 150400 | 5158648420 | 6860 | 6860 | 6860 | 6860 | 554 |
| 227 | 20240807 | 150300 | 5154847980 | 6880 | 6860 | 6880 | 6860 | 602 |
| 228 | 20240807 | 150200 | 5150714470 | 6870 | 6880 | 6880 | 6870 | 140 |
| 229 | 20240807 | 150100 | 5149752520 | 6880 | 6880 | 6890 | 6870 | 222 |
| 230 | 20240807 | 150000 | 5148225090 | 6880 | 6870 | 6880 | 6850 | 557 |
| 231 | 20240807 | 145900 | 5144397430 | 6880 | 6860 | 6880 | 6840 | 609 |
| 232 | 20240807 | 145800 | 5140215280 | 6870 | 6870 | 6870 | 6840 | 5205 |
| 233 | 20240807 | 145700 | 5104553080 | 6880 | 6880 | 6900 | 6880 | 554 |
| 234 | 20240807 | 145600 | 5100738490 | 6880 | 6880 | 6880 | 6880 | 100 |
| 235 | 20240807 | 145500 | 5100050490 | 6890 | 6880 | 6890 | 6860 | 247 |
| 236 | 20240807 | 145400 | 5098354910 | 6890 | 6870 | 6890 | 6850 | 905 |
| 237 | 20240807 | 145300 | 5092151280 | 6870 | 6880 | 6880 | 6860 | 289 |
| 238 | 20240807 | 145200 | 5090165500 | 6870 | 6900 | 6900 | 6870 | 1695 |
| 239 | 20240807 | 145100 | 5078509190 | 6900 | 6890 | 6910 | 6880 | 2109 |
| 240 | 20240807 | 145000 | 5063988510 | 6880 | 6890 | 6890 | 6880 | 964 |
| 241 | 20240807 | 144900 | 5057346810 | 6900 | 6910 | 6910 | 6900 | 3153 |
| 242 | 20240807 | 144800 | 5035583600 | 6910 | 6900 | 6910 | 6900 | 1025 |
| 243 | 20240807 | 144700 | 5028503350 | 6900 | 6910 | 6910 | 6900 | 101 |
| 244 | 20240807 | 144600 | 5027806320 | 6900 | 6910 | 6910 | 6900 | 105 |
| 245 | 20240807 | 144500 | 5027081410 | 6910 | 6930 | 6930 | 6900 | 943 |
| 246 | 20240807 | 144400 | 5020561650 | 6930 | 6910 | 6930 | 6910 | 303 |
| 247 | 20240807 | 144300 | 5018467880 | 6900 | 6910 | 6910 | 6900 | 443 |
| 248 | 20240807 | 144200 | 5015408750 | 6900 | 6900 | 6900 | 6900 | 0 |
| 249 | 20240807 | 144100 | 5015408750 | 6900 | 6900 | 6900 | 6900 | 1 |
| 250 | 20240807 | 144000 | 5015401850 | 6890 | 6880 | 6900 | 6880 | 3164 |
| 251 | 20240807 | 143900 | 4993600740 | 6880 | 6890 | 6900 | 6880 | 1444 |
| 252 | 20240807 | 143800 | 4983659960 | 6890 | 6900 | 6900 | 6890 | 7691 |
| 253 | 20240807 | 143700 | 4930655560 | 6900 | 6910 | 6910 | 6900 | 1367 |
| 254 | 20240807 | 143600 | 4921222260 | 6910 | 6920 | 6930 | 6900 | 3417 |
| 255 | 20240807 | 143500 | 4897604480 | 6930 | 6950 | 6950 | 6930 | 845 |
| 256 | 20240807 | 143400 | 4891744630 | 6950 | 6950 | 6950 | 6950 | 339 |
| 257 | 20240807 | 143300 | 4889388580 | 6940 | 6920 | 6950 | 6920 | 1440 |
| 258 | 20240807 | 143200 | 4879410970 | 6920 | 6930 | 6950 | 6920 | 856 |
| 259 | 20240807 | 143100 | 4873487240 | 6930 | 6940 | 6940 | 6930 | 771 |
| 260 | 20240807 | 143000 | 4868144000 | 6950 | 6950 | 6950 | 6940 | 1038 |
| 261 | 20240807 | 142900 | 4860937740 | 6940 | 6950 | 6950 | 6930 | 640 |
| 262 | 20240807 | 142800 | 4856501140 | 6950 | 6940 | 6950 | 6940 | 512 |
| 263 | 20240807 | 142700 | 4852947790 | 6950 | 6950 | 6950 | 6950 | 17 |
| 264 | 20240807 | 142600 | 4852829640 | 6960 | 6940 | 6960 | 6940 | 152 |
| 265 | 20240807 | 142500 | 4851774660 | 6950 | 6960 | 6960 | 6950 | 286 |
| 266 | 20240807 | 142400 | 4849786600 | 6960 | 6960 | 6970 | 6960 | 263 |
| 267 | 20240807 | 142300 | 4847956050 | 6970 | 6960 | 6970 | 6960 | 7 |
| 268 | 20240807 | 142200 | 4847907270 | 6970 | 6970 | 6970 | 6970 | 10 |
| 269 | 20240807 | 142100 | 4847837570 | 6970 | 6960 | 6970 | 6960 | 810 |
| 270 | 20240807 | 142000 | 4842199910 | 6960 | 6950 | 6960 | 6950 | 868 |
| 271 | 20240807 | 141900 | 4836165300 | 6950 | 6960 | 6960 | 6950 | 309 |
| 272 | 20240807 | 141800 | 4834015680 | 6970 | 6950 | 6970 | 6940 | 1436 |
| 273 | 20240807 | 141700 | 4824038990 | 6960 | 6970 | 6970 | 6940 | 2345 |
| 274 | 20240807 | 141600 | 4807721370 | 6970 | 6980 | 6980 | 6970 | 145 |
| 275 | 20240807 | 141500 | 4806710590 | 6990 | 6970 | 6990 | 6970 | 29 |
| 276 | 20240807 | 141400 | 4806508440 | 6970 | 6990 | 6990 | 6970 | 16 |
| 277 | 20240807 | 141300 | 4806396700 | 6990 | 6990 | 6990 | 6990 | 11 |
| 278 | 20240807 | 141200 | 4806319810 | 6990 | 6990 | 6990 | 6990 | 10 |
| 279 | 20240807 | 141100 | 4806249910 | 6990 | 6980 | 6990 | 6970 | 266 |
| 280 | 20240807 | 141000 | 4804393790 | 6980 | 6990 | 6990 | 6960 | 11911 |
| 281 | 20240807 | 140900 | 4721368560 | 6990 | 7000 | 7000 | 6990 | 159 |
| 282 | 20240807 | 140800 | 4720256980 | 7000 | 7000 | 7000 | 7000 | 151 |
| 283 | 20240807 | 140700 | 4719199980 | 7000 | 7000 | 7000 | 6990 | 242 |
| 284 | 20240807 | 140600 | 4717508310 | 6990 | 6990 | 7000 | 6990 | 300 |
| 285 | 20240807 | 140500 | 4715411300 | 6990 | 6990 | 7000 | 6990 | 1868 |
| 286 | 20240807 | 140400 | 4702343000 | 6990 | 7010 | 7010 | 6990 | 2124 |
| 287 | 20240807 | 140300 | 4687476170 | 7010 | 7010 | 7030 | 7010 | 2755 |
| 288 | 20240807 | 140200 | 4668147430 | 7000 | 7000 | 7010 | 7000 | 1888 |
| 289 | 20240807 | 140100 | 4654931420 | 7000 | 7000 | 7000 | 7000 | 25 |
| 290 | 20240807 | 140000 | 4654756420 | 7000 | 7000 | 7000 | 7000 | 1 |
| 291 | 20240807 | 135900 | 4654749420 | 7000 | 6990 | 7000 | 6990 | 401 |
| 292 | 20240807 | 135800 | 4651946420 | 6990 | 6990 | 6990 | 6990 | 5 |
| 293 | 20240807 | 135700 | 4651911470 | 6990 | 7000 | 7000 | 6990 | 200 |
| 294 | 20240807 | 135600 | 4650512470 | 7000 | 7000 | 7000 | 7000 | 361 |
| 295 | 20240807 | 135500 | 4647985470 | 6990 | 6990 | 7000 | 6990 | 68 |
| 296 | 20240807 | 135400 | 4647510070 | 6990 | 7000 | 7010 | 6990 | 320 |
| 297 | 20240807 | 135300 | 4645272570 | 7000 | 6990 | 7000 | 6980 | 1509 |
| 298 | 20240807 | 135200 | 4634714610 | 6990 | 6980 | 6990 | 6980 | 1484 |
| 299 | 20240807 | 135100 | 4624356270 | 6990 | 6990 | 6990 | 6980 | 2552 |
| 300 | 20240807 | 135000 | 4606527320 | 6990 | 7000 | 7000 | 6990 | 1216 |
| 301 | 20240807 | 134900 | 4598016320 | 6990 | 7010 | 7010 | 6990 | 787 |
| 302 | 20240807 | 134800 | 4592504470 | 7010 | 7000 | 7010 | 6990 | 12131 |
| 303 | 20240807 | 134700 | 4507587460 | 7000 | 6990 | 7000 | 6990 | 588 |
| 304 | 20240807 | 134600 | 4503471550 | 6990 | 6990 | 6990 | 6990 | 1664 |
| 305 | 20240807 | 134500 | 4491840190 | 6970 | 6980 | 6980 | 6970 | 401 |
| 306 | 20240807 | 134400 | 4489042210 | 6990 | 6980 | 6990 | 6980 | 122 |
| 307 | 20240807 | 134300 | 4488190630 | 6990 | 6990 | 6990 | 6980 | 253 |
| 308 | 20240807 | 134200 | 4486422190 | 6990 | 6990 | 7000 | 6990 | 227 |
| 309 | 20240807 | 134100 | 4484835450 | 7000 | 6990 | 7000 | 6990 | 933 |
| 310 | 20240807 | 134000 | 4478313770 | 6990 | 6990 | 6990 | 6990 | 764 |
| 311 | 20240807 | 133900 | 4472973410 | 6990 | 6980 | 6990 | 6980 | 85 |
| 312 | 20240807 | 133800 | 4472380060 | 6980 | 6980 | 6990 | 6980 | 411 |
| 313 | 20240807 | 133700 | 4469511220 | 6980 | 6980 | 6980 | 6980 | 118 |
| 314 | 20240807 | 133600 | 4468687580 | 6980 | 6990 | 6990 | 6970 | 1106 |
| 315 | 20240807 | 133500 | 4460968440 | 6990 | 6990 | 6990 | 6990 | 1150 |
| 316 | 20240807 | 133400 | 4452929940 | 6990 | 6990 | 7000 | 6990 | 491 |
| 317 | 20240807 | 133300 | 4449493890 | 6990 | 6980 | 7000 | 6980 | 2376 |
| 318 | 20240807 | 133200 | 4432884200 | 6980 | 6970 | 6990 | 6970 | 7466 |
| 319 | 20240807 | 133100 | 4380733070 | 6970 | 6960 | 6970 | 6960 | 492 |
| 320 | 20240807 | 133000 | 4377308700 | 6950 | 6950 | 6950 | 6950 | 6841 |
| 321 | 20240807 | 132900 | 4329763750 | 6960 | 6970 | 6970 | 6960 | 3271 |
| 322 | 20240807 | 132800 | 4306997480 | 6970 | 6970 | 6970 | 6970 | 982 |
| 323 | 20240807 | 132700 | 4300152940 | 6960 | 6990 | 6990 | 6960 | 6868 |
| 324 | 20240807 | 132600 | 4252205720 | 6980 | 6960 | 6990 | 6960 | 11568 |
| 325 | 20240807 | 132500 | 4171525170 | 6970 | 6960 | 6970 | 6960 | 609 |
| 326 | 20240807 | 132400 | 4167286500 | 6960 | 6950 | 6960 | 6950 | 29 |
| 327 | 20240807 | 132300 | 4167084850 | 6950 | 6950 | 6950 | 6950 | 0 |
| 328 | 20240807 | 132200 | 4167084850 | 6950 | 6960 | 6960 | 6950 | 806 |
| 329 | 20240807 | 132100 | 4161478120 | 6960 | 6950 | 6960 | 6950 | 1097 |
| 330 | 20240807 | 132000 | 4153853510 | 6940 | 6950 | 6950 | 6930 | 760 |
| 331 | 20240807 | 131900 | 4148582470 | 6940 | 6940 | 6940 | 6930 | 21 |
| 332 | 20240807 | 131800 | 4148436740 | 6940 | 6950 | 6960 | 6940 | 2071 |
| 333 | 20240807 | 131700 | 4134050980 | 6940 | 6960 | 6960 | 6940 | 19 |
| 334 | 20240807 | 131600 | 4133918930 | 6960 | 6960 | 6960 | 6960 | 800 |
| 335 | 20240807 | 131500 | 4128350930 | 6970 | 6950 | 6970 | 6950 | 1016 |
| 336 | 20240807 | 131400 | 4121279920 | 6950 | 6960 | 6960 | 6940 | 1011 |
| 337 | 20240807 | 131300 | 4114254210 | 6950 | 6950 | 6950 | 6950 | 290 |
| 338 | 20240807 | 131200 | 4112238710 | 6950 | 6950 | 6970 | 6950 | 14482 |
| 339 | 20240807 | 131100 | 4011555950 | 6950 | 6910 | 6950 | 6910 | 8608 |
| 340 | 20240807 | 131000 | 3951882830 | 6910 | 6910 | 6910 | 6910 | 14 |
| 341 | 20240807 | 130900 | 3951786090 | 6900 | 6910 | 6910 | 6900 | 14 |
| 342 | 20240807 | 130800 | 3951689370 | 6900 | 6910 | 6910 | 6900 | 886 |
| 343 | 20240807 | 130700 | 3945573190 | 6910 | 6910 | 6910 | 6910 | 622 |
| 344 | 20240807 | 130600 | 3941275170 | 6910 | 6910 | 6910 | 6910 | 685 |
| 345 | 20240807 | 130500 | 3936541820 | 6910 | 6900 | 6910 | 6900 | 426 |
| 346 | 20240807 | 130400 | 3933599850 | 6900 | 6900 | 6900 | 6900 | 1381 |
| 347 | 20240807 | 130300 | 3924070950 | 6910 | 6910 | 6910 | 6910 | 39 |
| 348 | 20240807 | 130200 | 3923801460 | 6910 | 6920 | 6920 | 6910 | 23 |
| 349 | 20240807 | 130100 | 3923642510 | 6910 | 6910 | 6910 | 6910 | 197 |
| 350 | 20240807 | 130000 | 3922281240 | 6900 | 6910 | 6920 | 6900 | 17 |
| 351 | 20240807 | 125900 | 3922163790 | 6900 | 6900 | 6900 | 6900 | 1 |
| 352 | 20240807 | 125800 | 3922156890 | 6910 | 6900 | 6910 | 6900 | 507 |
| 353 | 20240807 | 125700 | 3918653530 | 6900 | 6910 | 6910 | 6900 | 205 |
| 354 | 20240807 | 125600 | 3917237000 | 6900 | 6910 | 6910 | 6900 | 5384 |
| 355 | 20240807 | 125500 | 3880052970 | 6910 | 6900 | 6920 | 6900 | 432 |
| 356 | 20240807 | 125400 | 3877065540 | 6900 | 6910 | 6910 | 6900 | 250 |
| 357 | 20240807 | 125300 | 3875338540 | 6920 | 6910 | 6920 | 6910 | 1010 |
| 358 | 20240807 | 125200 | 3868349440 | 6910 | 6920 | 6920 | 6910 | 4580 |
| 359 | 20240807 | 125100 | 3836699150 | 6920 | 6920 | 6920 | 6920 | 2 |
| 360 | 20240807 | 125000 | 3836685310 | 6930 | 6930 | 6930 | 6930 | 1 |
| 361 | 20240807 | 124900 | 3836678380 | 6920 | 6920 | 6920 | 6920 | 468 |
| 362 | 20240807 | 124800 | 3833439820 | 6920 | 6930 | 6930 | 6920 | 169 |
| 363 | 20240807 | 124700 | 3832268700 | 6940 | 6940 | 6940 | 6940 | 0 |
| 364 | 20240807 | 124600 | 3832268700 | 6940 | 6930 | 6940 | 6930 | 1067 |
| 365 | 20240807 | 124500 | 3824865720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 366 | 20240807 | 124400 | 3824865720 | 6940 | 6940 | 6940 | 6940 | 4 |
| 367 | 20240807 | 124300 | 3824837960 | 6930 | 6930 | 6940 | 6930 | 20 |
| 368 | 20240807 | 124200 | 3824699320 | 6940 | 6930 | 6940 | 6930 | 111 |
| 369 | 20240807 | 124100 | 3823930060 | 6930 | 6920 | 6930 | 6920 | 4103 |
| 370 | 20240807 | 124000 | 3795529200 | 6930 | 6930 | 6930 | 6920 | 765 |
| 371 | 20240807 | 123900 | 3790228020 | 6940 | 6930 | 6940 | 6930 | 862 |
| 372 | 20240807 | 123800 | 3784254350 | 6930 | 6930 | 6930 | 6930 | 0 |
| 373 | 20240807 | 123700 | 3784254350 | 6930 | 6940 | 6940 | 6930 | 371 |
| 374 | 20240807 | 123600 | 3781683230 | 6950 | 6940 | 6950 | 6940 | 212 |
| 375 | 20240807 | 123500 | 3780211940 | 6930 | 6930 | 6940 | 6920 | 632 |
| 376 | 20240807 | 123400 | 3775832190 | 6920 | 6920 | 6920 | 6920 | 10 |
| 377 | 20240807 | 123300 | 3775762990 | 6920 | 6920 | 6920 | 6920 | 5 |
| 378 | 20240807 | 123200 | 3775728390 | 6920 | 6930 | 6930 | 6920 | 103 |
| 379 | 20240807 | 123100 | 3775015530 | 6930 | 6930 | 6930 | 6930 | 923 |
| 380 | 20240807 | 123000 | 3768619140 | 6930 | 6920 | 6930 | 6920 | 641 |
| 381 | 20240807 | 122900 | 3764178290 | 6920 | 6930 | 6930 | 6920 | 599 |
| 382 | 20240807 | 122800 | 3760029070 | 6940 | 6940 | 6940 | 6940 | 2 |
| 383 | 20240807 | 122700 | 3760015190 | 6930 | 6930 | 6930 | 6930 | 1 |
| 384 | 20240807 | 122600 | 3760008260 | 6940 | 6930 | 6940 | 6930 | 398 |
| 385 | 20240807 | 122500 | 3757250110 | 6930 | 6930 | 6930 | 6930 | 300 |
| 386 | 20240807 | 122400 | 3755171110 | 6930 | 6930 | 6930 | 6930 | 100 |
| 387 | 20240807 | 122300 | 3754478110 | 6930 | 6930 | 6930 | 6930 | 105 |
| 388 | 20240807 | 122200 | 3753750460 | 6930 | 6930 | 6930 | 6930 | 470 |
| 389 | 20240807 | 122100 | 3750493360 | 6930 | 6930 | 6930 | 6930 | 14 |
| 390 | 20240807 | 122000 | 3750396340 | 6940 | 6960 | 6960 | 6940 | 2401 |
| 391 | 20240807 | 121900 | 3733721180 | 6950 | 6950 | 6950 | 6950 | 1022 |
| 392 | 20240807 | 121800 | 3726618280 | 6960 | 6950 | 6960 | 6940 | 544 |
| 393 | 20240807 | 121700 | 3722837770 | 6960 | 6970 | 6970 | 6950 | 809 |
| 394 | 20240807 | 121600 | 3717207560 | 6970 | 6960 | 6970 | 6960 | 2294 |
| 395 | 20240807 | 121500 | 3701241270 | 6950 | 6960 | 6960 | 6950 | 508 |
| 396 | 20240807 | 121400 | 3697705720 | 6960 | 6950 | 6960 | 6950 | 101 |
| 397 | 20240807 | 121300 | 3697003760 | 6960 | 6960 | 6960 | 6960 | 478 |
| 398 | 20240807 | 121200 | 3693676880 | 6960 | 6950 | 6960 | 6950 | 354 |
| 399 | 20240807 | 121100 | 3691213080 | 6960 | 6960 | 6960 | 6960 | 22 |
| 400 | 20240807 | 121000 | 3691059960 | 6950 | 6950 | 6950 | 6950 | 105 |
| 401 | 20240807 | 120900 | 3690330210 | 6950 | 6950 | 6950 | 6950 | 200 |
| 402 | 20240807 | 120800 | 3688940210 | 6950 | 6950 | 6950 | 6950 | 1 |
| 403 | 20240807 | 120700 | 3688933260 | 6950 | 6950 | 6950 | 6950 | 5 |
| 404 | 20240807 | 120600 | 3688898510 | 6950 | 6950 | 6950 | 6950 | 64 |
| 405 | 20240807 | 120500 | 3688453710 | 6960 | 6950 | 6960 | 6950 | 1277 |
| 406 | 20240807 | 120400 | 3679578460 | 6940 | 6970 | 6970 | 6940 | 1464 |
| 407 | 20240807 | 120300 | 3669389420 | 6970 | 6950 | 6970 | 6950 | 489 |
| 408 | 20240807 | 120200 | 3665987720 | 6950 | 6950 | 6950 | 6950 | 0 |
| 409 | 20240807 | 120100 | 3665987720 | 6950 | 6950 | 6950 | 6950 | 0 |
| 410 | 20240807 | 120000 | 3665987720 | 6950 | 6950 | 6950 | 6950 | 0 |
| 411 | 20240807 | 115900 | 3665987720 | 6950 | 6950 | 6950 | 6950 | 977 |
| 412 | 20240807 | 115800 | 3659197570 | 6940 | 6940 | 6940 | 6930 | 369 |
| 413 | 20240807 | 115700 | 3656637960 | 6930 | 6930 | 6930 | 6930 | 0 |
| 414 | 20240807 | 115600 | 3656637960 | 6930 | 6940 | 6950 | 6930 | 641 |
| 415 | 20240807 | 115500 | 3652189380 | 6940 | 6950 | 6950 | 6940 | 11 |
| 416 | 20240807 | 115400 | 3652113030 | 6940 | 6950 | 6950 | 6940 | 188 |
| 417 | 20240807 | 115300 | 3650808290 | 6950 | 6950 | 6950 | 6950 | 90 |
| 418 | 20240807 | 115200 | 3650182790 | 6950 | 6950 | 6950 | 6950 | 0 |
| 419 | 20240807 | 115100 | 3650182790 | 6950 | 6960 | 6960 | 6950 | 216 |
| 420 | 20240807 | 115000 | 3648680990 | 6960 | 6960 | 6960 | 6960 | 135 |
| 421 | 20240807 | 114900 | 3647741390 | 6960 | 6960 | 6970 | 6960 | 1669 |
| 422 | 20240807 | 114800 | 3636125110 | 6960 | 6970 | 6970 | 6960 | 300 |
| 423 | 20240807 | 114700 | 3634037010 | 6970 | 6970 | 6970 | 6970 | 1 |
| 424 | 20240807 | 114600 | 3634030040 | 6960 | 6950 | 6960 | 6950 | 420 |
| 425 | 20240807 | 114500 | 3631106890 | 6950 | 6950 | 6950 | 6950 | 137 |
| 426 | 20240807 | 114400 | 3630154740 | 6960 | 6960 | 6960 | 6960 | 0 |
| 427 | 20240807 | 114300 | 3630154740 | 6960 | 6960 | 6960 | 6950 | 1181 |
| 428 | 20240807 | 114200 | 3621935980 | 6960 | 6960 | 6960 | 6950 | 1329 |
| 429 | 20240807 | 114100 | 3612686780 | 6960 | 6960 | 6970 | 6950 | 5965 |
| 430 | 20240807 | 114000 | 3571174050 | 6950 | 6950 | 6950 | 6950 | 2 |
| 431 | 20240807 | 113900 | 3571160150 | 6950 | 6950 | 6950 | 6950 | 0 |
| 432 | 20240807 | 113800 | 3571160150 | 6950 | 6950 | 6950 | 6950 | 346 |
| 433 | 20240807 | 113700 | 3568755450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 434 | 20240807 | 113600 | 3568755450 | 6940 | 6940 | 6940 | 6940 | 63 |
| 435 | 20240807 | 113500 | 3568318230 | 6960 | 6950 | 6960 | 6950 | 112 |
| 436 | 20240807 | 113400 | 3567539650 | 6960 | 6960 | 6960 | 6960 | 890 |
| 437 | 20240807 | 113300 | 3561345250 | 6960 | 6960 | 6970 | 6960 | 68 |
| 438 | 20240807 | 113200 | 3560871870 | 6960 | 6960 | 6960 | 6950 | 2069 |
| 439 | 20240807 | 113100 | 3546477550 | 6960 | 6960 | 6960 | 6960 | 0 |
| 440 | 20240807 | 113000 | 3546477550 | 6960 | 6960 | 6960 | 6950 | 1496 |
| 441 | 20240807 | 112900 | 3536066030 | 6960 | 6960 | 6960 | 6960 | 386 |
| 442 | 20240807 | 112800 | 3533379470 | 6960 | 6970 | 6970 | 6960 | 2010 |
| 443 | 20240807 | 112700 | 3519389840 | 6960 | 6970 | 6970 | 6960 | 2008 |
| 444 | 20240807 | 112600 | 3505402180 | 6970 | 6970 | 6970 | 6970 | 0 |
| 445 | 20240807 | 112500 | 3505402180 | 6970 | 6950 | 6970 | 6950 | 2414 |
| 446 | 20240807 | 112400 | 3488598610 | 6950 | 6940 | 6950 | 6940 | 982 |
| 447 | 20240807 | 112300 | 3481773760 | 6950 | 6930 | 6950 | 6930 | 1819 |
| 448 | 20240807 | 112200 | 3469148030 | 6920 | 6920 | 6920 | 6920 | 108 |
| 449 | 20240807 | 112100 | 3468400670 | 6920 | 6920 | 6920 | 6920 | 300 |
| 450 | 20240807 | 112000 | 3466324670 | 6920 | 6920 | 6920 | 6920 | 1 |
| 451 | 20240807 | 111900 | 3466317750 | 6940 | 6940 | 6940 | 6940 | 422 |
| 452 | 20240807 | 111800 | 3463389070 | 6940 | 6920 | 6940 | 6920 | 2 |
| 453 | 20240807 | 111700 | 3463375210 | 6920 | 6920 | 6920 | 6920 | 10 |
| 454 | 20240807 | 111600 | 3463306010 | 6920 | 6940 | 6940 | 6920 | 829 |
| 455 | 20240807 | 111500 | 3457555730 | 6950 | 6940 | 6960 | 6940 | 1671 |
| 456 | 20240807 | 111400 | 3445958770 | 6930 | 6950 | 6950 | 6930 | 150 |
| 457 | 20240807 | 111300 | 3444917510 | 6950 | 6950 | 6960 | 6950 | 1654 |
| 458 | 20240807 | 111200 | 3433414630 | 6950 | 6970 | 6970 | 6950 | 4089 |
| 459 | 20240807 | 111100 | 3404947240 | 6960 | 6950 | 6960 | 6950 | 1845 |
| 460 | 20240807 | 111000 | 3392106080 | 6960 | 6950 | 6960 | 6940 | 4206 |
| 461 | 20240807 | 110900 | 3362874350 | 6960 | 6940 | 6960 | 6940 | 1660 |
| 462 | 20240807 | 110800 | 3351338810 | 6950 | 6920 | 6950 | 6920 | 2172 |
| 463 | 20240807 | 110700 | 3336267130 | 6930 | 6900 | 6930 | 6900 | 3553 |
| 464 | 20240807 | 110600 | 3311710970 | 6910 | 6920 | 6920 | 6910 | 5340 |
| 465 | 20240807 | 110500 | 3274775090 | 6920 | 6920 | 6930 | 6890 | 1721 |
| 466 | 20240807 | 110400 | 3262884610 | 6920 | 6900 | 6920 | 6900 | 15180 |
| 467 | 20240807 | 110300 | 3158141120 | 6880 | 6900 | 6910 | 6880 | 7412 |
| 468 | 20240807 | 110200 | 3107119010 | 6900 | 6920 | 6930 | 6900 | 3835 |
| 469 | 20240807 | 110100 | 3080619400 | 6920 | 6930 | 6930 | 6920 | 543 |
| 470 | 20240807 | 110000 | 3076861440 | 6940 | 6940 | 6940 | 6940 | 26 |
| 471 | 20240807 | 105900 | 3076681000 | 6930 | 6930 | 6930 | 6930 | 399 |
| 472 | 20240807 | 105800 | 3073915930 | 6930 | 6940 | 6940 | 6920 | 568 |
| 473 | 20240807 | 105700 | 3069980340 | 6950 | 6940 | 6950 | 6940 | 867 |
| 474 | 20240807 | 105600 | 3063963350 | 6940 | 6930 | 6940 | 6930 | 204 |
| 475 | 20240807 | 105500 | 3062549600 | 6930 | 6910 | 6930 | 6910 | 448 |
| 476 | 20240807 | 105400 | 3059450420 | 6920 | 6920 | 6920 | 6920 | 0 |
| 477 | 20240807 | 105300 | 3059450420 | 6920 | 6900 | 6920 | 6880 | 5304 |
| 478 | 20240807 | 105200 | 3022883170 | 6900 | 6920 | 6940 | 6900 | 4256 |
| 479 | 20240807 | 105100 | 2993432490 | 6920 | 6920 | 6920 | 6920 | 632 |
| 480 | 20240807 | 105000 | 2989059050 | 6930 | 6940 | 6940 | 6930 | 685 |
| 481 | 20240807 | 104900 | 2984311990 | 6940 | 6930 | 6940 | 6930 | 486 |
| 482 | 20240807 | 104800 | 2980939650 | 6940 | 6960 | 6960 | 6940 | 1890 |
| 483 | 20240807 | 104700 | 2967817190 | 6960 | 6950 | 6960 | 6950 | 1074 |
| 484 | 20240807 | 104600 | 2960348730 | 6950 | 6940 | 6950 | 6940 | 360 |
| 485 | 20240807 | 104500 | 2957849290 | 6940 | 6940 | 6940 | 6940 | 144 |
| 486 | 20240807 | 104400 | 2956849930 | 6940 | 6930 | 6940 | 6920 | 304 |
| 487 | 20240807 | 104300 | 2954741530 | 6930 | 6930 | 6930 | 6930 | 761 |
| 488 | 20240807 | 104200 | 2949467800 | 6930 | 6930 | 6930 | 6930 | 20 |
| 489 | 20240807 | 104100 | 2949329200 | 6920 | 6920 | 6920 | 6920 | 311 |
| 490 | 20240807 | 104000 | 2947177080 | 6930 | 6930 | 6930 | 6920 | 790 |
| 491 | 20240807 | 103900 | 2941702880 | 6910 | 6920 | 6930 | 6910 | 207 |
| 492 | 20240807 | 103800 | 2940270720 | 6920 | 6910 | 6920 | 6910 | 22 |
| 493 | 20240807 | 103700 | 2940118550 | 6910 | 6900 | 6910 | 6900 | 350 |
| 494 | 20240807 | 103600 | 2937702300 | 6900 | 6900 | 6900 | 6900 | 64 |
| 495 | 20240807 | 103500 | 2937260700 | 6900 | 6910 | 6910 | 6900 | 2798 |
| 496 | 20240807 | 103400 | 2917936870 | 6910 | 6910 | 6910 | 6910 | 605 |
| 497 | 20240807 | 103300 | 2913756320 | 6910 | 6910 | 6910 | 6900 | 207 |
| 498 | 20240807 | 103200 | 2912325960 | 6910 | 6910 | 6920 | 6910 | 67 |
| 499 | 20240807 | 103100 | 2911862890 | 6910 | 6920 | 6920 | 6910 | 406 |
| 500 | 20240807 | 103000 | 2909055080 | 6930 | 6930 | 6930 | 6930 | 514 |
| 501 | 20240807 | 102900 | 2905493060 | 6930 | 6960 | 6960 | 6920 | 1765 |
| 502 | 20240807 | 102800 | 2893256780 | 6970 | 6970 | 6970 | 6960 | 26 |
| 503 | 20240807 | 102700 | 2893075570 | 6970 | 6960 | 6970 | 6960 | 7 |
| 504 | 20240807 | 102600 | 2893026810 | 6960 | 6970 | 6970 | 6960 | 482 |
| 505 | 20240807 | 102500 | 2889671980 | 6970 | 6960 | 6970 | 6950 | 1078 |
| 506 | 20240807 | 102400 | 2882170250 | 6960 | 6990 | 6990 | 6950 | 4074 |
| 507 | 20240807 | 102300 | 2853808960 | 6990 | 6990 | 6990 | 6980 | 135 |
| 508 | 20240807 | 102200 | 2852865330 | 6980 | 6980 | 6990 | 6980 | 2908 |
| 509 | 20240807 | 102100 | 2832567290 | 6980 | 6990 | 7000 | 6980 | 4806 |
| 510 | 20240807 | 102000 | 2798973810 | 6980 | 6940 | 6990 | 6940 | 11781 |
| 511 | 20240807 | 101900 | 2716937350 | 6930 | 6930 | 6940 | 6930 | 869 |
| 512 | 20240807 | 101800 | 2710911950 | 6930 | 6930 | 6930 | 6920 | 339 |
| 513 | 20240807 | 101700 | 2708565680 | 6940 | 6920 | 6940 | 6920 | 665 |
| 514 | 20240807 | 101600 | 2703958000 | 6920 | 6910 | 6930 | 6900 | 1034 |
| 515 | 20240807 | 101500 | 2696808330 | 6900 | 6910 | 6910 | 6900 | 563 |
| 516 | 20240807 | 101400 | 2692923450 | 6910 | 6920 | 6920 | 6910 | 39 |
| 517 | 20240807 | 101300 | 2692653860 | 6910 | 6920 | 6930 | 6910 | 1811 |
| 518 | 20240807 | 101200 | 2680120400 | 6920 | 6910 | 6920 | 6910 | 917 |
| 519 | 20240807 | 101100 | 2673776420 | 6910 | 6900 | 6910 | 6900 | 1159 |
| 520 | 20240807 | 101000 | 2665776590 | 6900 | 6900 | 6930 | 6900 | 2381 |
| 521 | 20240807 | 100900 | 2649333010 | 6900 | 6860 | 6900 | 6860 | 4196 |
| 522 | 20240807 | 100800 | 2620466940 | 6860 | 6860 | 6870 | 6860 | 1294 |
| 523 | 20240807 | 100700 | 2611589980 | 6860 | 6880 | 6890 | 6860 | 1127 |
| 524 | 20240807 | 100600 | 2603845640 | 6880 | 6900 | 6910 | 6880 | 2003 |
| 525 | 20240807 | 100500 | 2590021810 | 6900 | 6900 | 6920 | 6880 | 1848 |
| 526 | 20240807 | 100400 | 2577282130 | 6900 | 6880 | 6910 | 6880 | 911 |
| 527 | 20240807 | 100300 | 2571007880 | 6880 | 6900 | 6900 | 6860 | 4578 |
| 528 | 20240807 | 100200 | 2539523060 | 6890 | 6910 | 6910 | 6890 | 340 |
| 529 | 20240807 | 100100 | 2537179940 | 6900 | 6940 | 6940 | 6900 | 1059 |
| 530 | 20240807 | 100000 | 2529867110 | 6930 | 6900 | 6960 | 6900 | 7623 |
| 531 | 20240807 | 095900 | 2477087900 | 6890 | 6890 | 6900 | 6890 | 222 |
| 532 | 20240807 | 095800 | 2475558310 | 6890 | 6900 | 6900 | 6890 | 1801 |
| 533 | 20240807 | 095700 | 2463142870 | 6900 | 6910 | 6910 | 6890 | 1922 |
| 534 | 20240807 | 095600 | 2449877390 | 6920 | 6930 | 6930 | 6920 | 616 |
| 535 | 20240807 | 095500 | 2445613610 | 6930 | 6940 | 6940 | 6920 | 1133 |
| 536 | 20240807 | 095400 | 2437761940 | 6930 | 6910 | 6930 | 6890 | 3570 |
| 537 | 20240807 | 095300 | 2413076550 | 6890 | 6890 | 6910 | 6890 | 1458 |
| 538 | 20240807 | 095200 | 2403021310 | 6890 | 6880 | 6900 | 6870 | 2540 |
| 539 | 20240807 | 095100 | 2385540810 | 6910 | 6940 | 6940 | 6880 | 5763 |
| 540 | 20240807 | 095000 | 2345755230 | 6940 | 6910 | 6940 | 6900 | 3047 |
| 541 | 20240807 | 094900 | 2324718410 | 6910 | 6900 | 6910 | 6900 | 220 |
| 542 | 20240807 | 094800 | 2323200240 | 6910 | 6900 | 6910 | 6890 | 2570 |
| 543 | 20240807 | 094700 | 2305473660 | 6900 | 6930 | 6950 | 6900 | 7779 |
| 544 | 20240807 | 094600 | 2251646170 | 6940 | 6950 | 6960 | 6940 | 1947 |
| 545 | 20240807 | 094500 | 2238118080 | 6960 | 6940 | 6970 | 6940 | 919 |
| 546 | 20240807 | 094400 | 2231734390 | 6940 | 6970 | 6970 | 6940 | 2794 |
| 547 | 20240807 | 094300 | 2212297830 | 6970 | 6950 | 6980 | 6950 | 10002 |
| 548 | 20240807 | 094200 | 2142565640 | 6950 | 6950 | 6960 | 6940 | 3499 |
| 549 | 20240807 | 094100 | 2118255260 | 6950 | 6920 | 6950 | 6920 | 3295 |
| 550 | 20240807 | 094000 | 2095379970 | 6920 | 6920 | 6920 | 6910 | 2023 |
| 551 | 20240807 | 093900 | 2081383350 | 6920 | 6930 | 6930 | 6920 | 2057 |
| 552 | 20240807 | 093800 | 2067148810 | 6930 | 6940 | 6950 | 6900 | 5396 |
| 553 | 20240807 | 093700 | 2029759860 | 6940 | 6960 | 6970 | 6930 | 11944 |
| 554 | 20240807 | 093600 | 1946766710 | 6960 | 6910 | 6980 | 6900 | 23308 |
| 555 | 20240807 | 093500 | 1784894310 | 6910 | 6900 | 6910 | 6890 | 1734 |
| 556 | 20240807 | 093400 | 1772931810 | 6890 | 6880 | 6890 | 6870 | 3707 |
| 557 | 20240807 | 093300 | 1747428620 | 6890 | 6880 | 6900 | 6880 | 652 |
| 558 | 20240807 | 093200 | 1742935410 | 6880 | 6860 | 6900 | 6850 | 5740 |
| 559 | 20240807 | 093100 | 1703498760 | 6860 | 6820 | 6870 | 6820 | 5747 |
| 560 | 20240807 | 093000 | 1664141160 | 6820 | 6860 | 6870 | 6800 | 7967 |
| 561 | 20240807 | 092900 | 1609711720 | 6860 | 6890 | 6890 | 6860 | 6628 |
| 562 | 20240807 | 092800 | 1564151830 | 6890 | 6890 | 6920 | 6870 | 23034 |
| 563 | 20240807 | 092700 | 1405400230 | 6890 | 6860 | 6900 | 6840 | 7862 |
| 564 | 20240807 | 092600 | 1351364260 | 6840 | 6860 | 6860 | 6840 | 2250 |
| 565 | 20240807 | 092500 | 1335961370 | 6870 | 6830 | 6870 | 6820 | 9804 |
| 566 | 20240807 | 092400 | 1268890640 | 6830 | 6830 | 6840 | 6830 | 4865 |
| 567 | 20240807 | 092300 | 1235659220 | 6830 | 6800 | 6830 | 6780 | 9275 |
| 568 | 20240807 | 092200 | 1172558490 | 6800 | 6810 | 6810 | 6800 | 1305 |
| 569 | 20240807 | 092100 | 1163680760 | 6820 | 6850 | 6860 | 6810 | 8373 |
| 570 | 20240807 | 092000 | 1106465010 | 6850 | 6850 | 6850 | 6820 | 2988 |
| 571 | 20240807 | 091900 | 1086020400 | 6850 | 6820 | 6850 | 6810 | 11012 |
| 572 | 20240807 | 091800 | 1010747290 | 6830 | 6740 | 6850 | 6740 | 22004 |
| 573 | 20240807 | 091700 | 861217780 | 6730 | 6740 | 6740 | 6720 | 2351 |
| 574 | 20240807 | 091600 | 845377660 | 6750 | 6770 | 6780 | 6750 | 19233 |
| 575 | 20240807 | 091500 | 715474320 | 6770 | 6710 | 6770 | 6710 | 18739 |
| 576 | 20240807 | 091400 | 589027230 | 6710 | 6700 | 6720 | 6690 | 4000 |
| 577 | 20240807 | 091300 | 562222890 | 6700 | 6740 | 6740 | 6700 | 2287 |
| 578 | 20240807 | 091200 | 546874770 | 6730 | 6720 | 6740 | 6720 | 7270 |
| 579 | 20240807 | 091100 | 497995250 | 6720 | 6690 | 6720 | 6680 | 16172 |
| 580 | 20240807 | 091000 | 389519040 | 6700 | 6680 | 6700 | 6670 | 4430 |
| 581 | 20240807 | 090900 | 359933330 | 6670 | 6660 | 6680 | 6640 | 2636 |
| 582 | 20240807 | 090800 | 342383510 | 6650 | 6660 | 6660 | 6620 | 4941 |
| 583 | 20240807 | 090700 | 309582940 | 6670 | 6670 | 6680 | 6660 | 858 |
| 584 | 20240807 | 090600 | 303861250 | 6660 | 6670 | 6690 | 6640 | 9407 |
| 585 | 20240807 | 090500 | 241072780 | 6680 | 6620 | 6700 | 6620 | 11666 |
| 586 | 20240807 | 090400 | 163419010 | 6620 | 6640 | 6640 | 6610 | 1788 |
| 587 | 20240807 | 090300 | 151587880 | 6640 | 6570 | 6650 | 6570 | 11217 |
| 588 | 20240807 | 090200 | 77528280 | 6590 | 6590 | 6590 | 6560 | 1707 |
| 589 | 20240807 | 090100 | 66312520 | 6590 | 6570 | 6590 | 6560 | 2159 |
| 590 | 20240807 | 090000 | 52131050 | 6570 | 6460 | 6570 | 6460 | 7477 |