33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 192100 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 7310 |
| 3 | 20240805 | 192000 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 4 | 20240805 | 191900 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 5 | 20240805 | 191800 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 6 | 20240805 | 191700 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 7 | 20240805 | 191600 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 8 | 20240805 | 191500 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 9 | 20240805 | 191400 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 10 | 20240805 | 191300 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 11 | 20240805 | 191200 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 12 | 20240805 | 191100 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 13 | 20240805 | 191000 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 14 | 20240805 | 190900 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 15 | 20240805 | 190800 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 16 | 20240805 | 190700 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 17 | 20240805 | 190600 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 18 | 20240805 | 190500 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 19 | 20240805 | 190400 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 20 | 20240805 | 190300 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 21 | 20240805 | 190200 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 22 | 20240805 | 190100 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 23 | 20240805 | 190000 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 24 | 20240805 | 185900 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 25 | 20240805 | 185800 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 26 | 20240805 | 185700 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 27 | 20240805 | 185600 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 28 | 20240805 | 185500 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 29 | 20240805 | 185400 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 30 | 20240805 | 185300 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 31 | 20240805 | 185200 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 32 | 20240805 | 185100 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 7310 |
| 33 | 20240805 | 185000 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 34 | 20240805 | 184900 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 35 | 20240805 | 184800 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 36 | 20240805 | 184700 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 37 | 20240805 | 184600 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 38 | 20240805 | 184500 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 39 | 20240805 | 184400 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 40 | 20240805 | 184300 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 41 | 20240805 | 184200 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 42 | 20240805 | 184100 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 43 | 20240805 | 184000 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 44 | 20240805 | 183900 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 45 | 20240805 | 183800 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 46 | 20240805 | 183700 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 47 | 20240805 | 183600 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 48 | 20240805 | 183500 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 49 | 20240805 | 183400 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 50 | 20240805 | 183300 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 51 | 20240805 | 183200 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 52 | 20240805 | 183100 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 53 | 20240805 | 183000 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 54 | 20240805 | 182900 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 55 | 20240805 | 182800 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 56 | 20240805 | 182700 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 57 | 20240805 | 182600 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 58 | 20240805 | 182500 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 59 | 20240805 | 182400 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 60 | 20240805 | 182300 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 61 | 20240805 | 182200 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 62 | 20240805 | 182100 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 7310 |
| 63 | 20240805 | 182000 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 64 | 20240805 | 181900 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 65 | 20240805 | 181800 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 66 | 20240805 | 181700 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 67 | 20240805 | 181600 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 68 | 20240805 | 181500 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 69 | 20240805 | 181400 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 70 | 20240805 | 181300 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 71 | 20240805 | 181200 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 72 | 20240805 | 181100 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 73 | 20240805 | 181000 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 74 | 20240805 | 180900 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 75 | 20240805 | 180800 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 76 | 20240805 | 180700 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 77 | 20240805 | 180600 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 78 | 20240805 | 180500 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 79 | 20240805 | 180400 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 80 | 20240805 | 180300 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 81 | 20240805 | 180200 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 82 | 20240805 | 180100 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 83 | 20240805 | 180000 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 84 | 20240805 | 175900 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 85 | 20240805 | 175800 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 86 | 20240805 | 175700 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 87 | 20240805 | 175600 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 88 | 20240805 | 175500 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 89 | 20240805 | 175400 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 90 | 20240805 | 175300 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 91 | 20240805 | 175200 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 92 | 20240805 | 175100 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 7310 |
| 93 | 20240805 | 175000 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 94 | 20240805 | 174900 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 95 | 20240805 | 174800 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 96 | 20240805 | 174700 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 97 | 20240805 | 174600 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 98 | 20240805 | 174500 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 99 | 20240805 | 174400 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 100 | 20240805 | 174300 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 101 | 20240805 | 174200 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 102 | 20240805 | 174100 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 103 | 20240805 | 174000 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 104 | 20240805 | 173900 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 105 | 20240805 | 173800 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 106 | 20240805 | 173700 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 107 | 20240805 | 173600 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 108 | 20240805 | 173500 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 109 | 20240805 | 173400 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 110 | 20240805 | 173300 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 111 | 20240805 | 173200 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 112 | 20240805 | 173100 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 113 | 20240805 | 173000 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 114 | 20240805 | 172900 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 115 | 20240805 | 172800 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 116 | 20240805 | 172700 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 117 | 20240805 | 172600 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 118 | 20240805 | 172500 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 119 | 20240805 | 172400 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 120 | 20240805 | 172300 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 121 | 20240805 | 172200 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 122 | 20240805 | 172100 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 7310 |
| 123 | 20240805 | 172000 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 124 | 20240805 | 171900 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 125 | 20240805 | 171800 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 126 | 20240805 | 171700 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 127 | 20240805 | 171600 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 128 | 20240805 | 171500 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 129 | 20240805 | 171400 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 130 | 20240805 | 171300 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 131 | 20240805 | 171200 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 132 | 20240805 | 171100 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 133 | 20240805 | 171000 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 134 | 20240805 | 170900 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 135 | 20240805 | 170800 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 136 | 20240805 | 170700 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 137 | 20240805 | 170600 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 138 | 20240805 | 170500 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 139 | 20240805 | 170400 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 140 | 20240805 | 170300 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 141 | 20240805 | 170200 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 142 | 20240805 | 170100 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 143 | 20240805 | 170000 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 144 | 20240805 | 165900 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 145 | 20240805 | 165800 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 146 | 20240805 | 165700 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 147 | 20240805 | 165600 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 148 | 20240805 | 165500 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 149 | 20240805 | 165400 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 150 | 20240805 | 165300 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 151 | 20240805 | 165200 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 152 | 20240805 | 165100 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 7310 |
| 153 | 20240805 | 165000 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 154 | 20240805 | 164900 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 155 | 20240805 | 164800 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 156 | 20240805 | 164700 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 157 | 20240805 | 164600 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 158 | 20240805 | 164500 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 159 | 20240805 | 164400 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 160 | 20240805 | 164300 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 161 | 20240805 | 164200 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 162 | 20240805 | 164100 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 163 | 20240805 | 164000 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 164 | 20240805 | 163900 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 165 | 20240805 | 163800 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 166 | 20240805 | 163700 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 167 | 20240805 | 163600 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 168 | 20240805 | 163500 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 169 | 20240805 | 163400 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 170 | 20240805 | 163300 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 171 | 20240805 | 163200 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 172 | 20240805 | 163100 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 173 | 20240805 | 163000 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 174 | 20240805 | 162900 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 175 | 20240805 | 162800 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 176 | 20240805 | 162700 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 177 | 20240805 | 162600 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 178 | 20240805 | 162500 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 179 | 20240805 | 162400 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 180 | 20240805 | 162300 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 181 | 20240805 | 162200 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 182 | 20240805 | 162100 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 7310 |
| 183 | 20240805 | 162000 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 184 | 20240805 | 161900 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 185 | 20240805 | 161800 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 186 | 20240805 | 161700 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 187 | 20240805 | 161600 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 188 | 20240805 | 161500 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 189 | 20240805 | 161400 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 190 | 20240805 | 161300 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 191 | 20240805 | 161200 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 192 | 20240805 | 161100 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 193 | 20240805 | 161000 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 194 | 20240805 | 160900 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 195 | 20240805 | 160800 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 196 | 20240805 | 160700 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 197 | 20240805 | 160600 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 198 | 20240805 | 160500 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 199 | 20240805 | 160400 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 200 | 20240805 | 160300 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 201 | 20240805 | 160200 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 202 | 20240805 | 160100 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 203 | 20240805 | 160000 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 204 | 20240805 | 155900 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 205 | 20240805 | 155800 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 206 | 20240805 | 155700 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 207 | 20240805 | 155600 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 208 | 20240805 | 155500 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 209 | 20240805 | 155400 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 210 | 20240805 | 155300 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 211 | 20240805 | 155200 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 212 | 20240805 | 155100 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 7310 |
| 213 | 20240805 | 155000 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 214 | 20240805 | 154900 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 215 | 20240805 | 154800 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 216 | 20240805 | 154700 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 217 | 20240805 | 154600 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 218 | 20240805 | 154500 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 219 | 20240805 | 154400 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 220 | 20240805 | 154300 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 221 | 20240805 | 154200 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 222 | 20240805 | 154100 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 223 | 20240805 | 154000 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 224 | 20240805 | 153900 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 225 | 20240805 | 153800 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 226 | 20240805 | 153700 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 227 | 20240805 | 153600 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 228 | 20240805 | 153500 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 229 | 20240805 | 153400 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 230 | 20240805 | 153300 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 231 | 20240805 | 153200 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 232 | 20240805 | 153100 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 233 | 20240805 | 153000 | 8319540450 | 17220 | 17220 | 17220 | 17220 | 7310 |
| 234 | 20240805 | 152900 | 8193662250 | 17440 | 17440 | 17440 | 17440 | 0 |
| 235 | 20240805 | 152800 | 8193662250 | 17440 | 17440 | 17440 | 17440 | 0 |
| 236 | 20240805 | 152700 | 8193662250 | 17440 | 17440 | 17440 | 17440 | 0 |
| 237 | 20240805 | 152600 | 8193662250 | 17440 | 17440 | 17440 | 17440 | 0 |
| 238 | 20240805 | 152500 | 8193662250 | 17440 | 17440 | 17440 | 17440 | 0 |
| 239 | 20240805 | 152400 | 8193662250 | 17440 | 17440 | 17440 | 17440 | 0 |
| 240 | 20240805 | 152300 | 8193662250 | 17440 | 17440 | 17440 | 17440 | 0 |
| 241 | 20240805 | 152200 | 8193662250 | 17440 | 17440 | 17440 | 17440 | 0 |
| 242 | 20240805 | 152100 | 8193662250 | 17440 | 17440 | 17440 | 17440 | 0 |
| 243 | 20240805 | 152000 | 8193662250 | 17440 | 17440 | 17440 | 17440 | 0 |
| 244 | 20240805 | 151900 | 8193662250 | 17440 | 17490 | 17490 | 17380 | 98 |
| 245 | 20240805 | 151800 | 8191957600 | 17490 | 17400 | 17500 | 17370 | 3465 |
| 246 | 20240805 | 151700 | 8131462940 | 17450 | 17410 | 17450 | 17330 | 1250 |
| 247 | 20240805 | 151600 | 8109678570 | 17420 | 17400 | 17420 | 17330 | 1308 |
| 248 | 20240805 | 151500 | 8086926410 | 17410 | 17310 | 17430 | 17300 | 7027 |
| 249 | 20240805 | 151400 | 7964769220 | 17310 | 17340 | 17350 | 17310 | 1125 |
| 250 | 20240805 | 151300 | 7945267120 | 17300 | 17140 | 17340 | 17140 | 1443 |
| 251 | 20240805 | 151200 | 7920343050 | 17190 | 17120 | 17190 | 17120 | 443 |
| 252 | 20240805 | 151100 | 7912750420 | 17160 | 17070 | 17160 | 17070 | 1077 |
| 253 | 20240805 | 151000 | 7894315610 | 17090 | 17170 | 17170 | 17090 | 924 |
| 254 | 20240805 | 150900 | 7878479320 | 17160 | 17300 | 17300 | 17160 | 684 |
| 255 | 20240805 | 150800 | 7866724070 | 17200 | 17200 | 17300 | 17200 | 203 |
| 256 | 20240805 | 150700 | 7863227390 | 17300 | 17300 | 17300 | 17170 | 551 |
| 257 | 20240805 | 150600 | 7853728340 | 17300 | 17340 | 17340 | 17300 | 878 |
| 258 | 20240805 | 150500 | 7838532490 | 17400 | 17380 | 17400 | 17340 | 3179 |
| 259 | 20240805 | 150400 | 7783335640 | 17390 | 17430 | 17450 | 17360 | 1654 |
| 260 | 20240805 | 150300 | 7754507630 | 17410 | 17260 | 17420 | 17200 | 1020 |
| 261 | 20240805 | 150200 | 7736786280 | 17350 | 17340 | 17350 | 17150 | 739 |
| 262 | 20240805 | 150100 | 7723974880 | 17140 | 17330 | 17350 | 17140 | 1253 |
| 263 | 20240805 | 150000 | 7702282210 | 17330 | 17360 | 17360 | 17090 | 345 |
| 264 | 20240805 | 145900 | 7696307350 | 17310 | 17260 | 17310 | 17040 | 1038 |
| 265 | 20240805 | 145800 | 7678357540 | 17250 | 17090 | 17390 | 17020 | 1099 |
| 266 | 20240805 | 145700 | 7659524860 | 17070 | 16800 | 17070 | 16800 | 2434 |
| 267 | 20240805 | 145600 | 7618232960 | 16840 | 16700 | 16850 | 16700 | 1698 |
| 268 | 20240805 | 145500 | 7589673470 | 16700 | 16720 | 16810 | 16700 | 2552 |
| 269 | 20240805 | 145400 | 7547016760 | 16800 | 16700 | 16800 | 16700 | 2586 |
| 270 | 20240805 | 145300 | 7503677960 | 16810 | 16810 | 16890 | 16700 | 4674 |
| 271 | 20240805 | 145200 | 7425228140 | 16810 | 16810 | 16900 | 16800 | 638 |
| 272 | 20240805 | 145100 | 7414499780 | 16700 | 17070 | 17070 | 16700 | 4472 |
| 273 | 20240805 | 145000 | 7338538750 | 17060 | 17160 | 17170 | 17060 | 3484 |
| 274 | 20240805 | 144900 | 7278842390 | 17160 | 17300 | 17300 | 17160 | 2561 |
| 275 | 20240805 | 144800 | 7234812150 | 17300 | 17460 | 17460 | 17300 | 3248 |
| 276 | 20240805 | 144700 | 7178505590 | 17460 | 17490 | 17490 | 17360 | 1089 |
| 277 | 20240805 | 144600 | 7159536130 | 17350 | 17330 | 17540 | 17330 | 741 |
| 278 | 20240805 | 144500 | 7146641400 | 17330 | 17270 | 17370 | 17270 | 2363 |
| 279 | 20240805 | 144400 | 7105738480 | 17210 | 17210 | 17280 | 17200 | 3303 |
| 280 | 20240805 | 144300 | 7048925960 | 17210 | 17270 | 17270 | 17180 | 2902 |
| 281 | 20240805 | 144200 | 6998950740 | 17250 | 17160 | 17270 | 17160 | 839 |
| 282 | 20240805 | 144100 | 6984492810 | 17230 | 17340 | 17380 | 17150 | 1152 |
| 283 | 20240805 | 144000 | 6964701400 | 17150 | 17280 | 17290 | 17130 | 3683 |
| 284 | 20240805 | 143900 | 6901402240 | 17130 | 17260 | 17290 | 17120 | 3258 |
| 285 | 20240805 | 143800 | 6845317320 | 17270 | 17340 | 17360 | 17270 | 2653 |
| 286 | 20240805 | 143700 | 6799444290 | 17300 | 17410 | 17460 | 17300 | 1984 |
| 287 | 20240805 | 143600 | 6764962610 | 17440 | 17490 | 17490 | 17420 | 1376 |
| 288 | 20240805 | 143500 | 6740946300 | 17490 | 17520 | 17520 | 17490 | 3689 |
| 289 | 20240805 | 143400 | 6676378770 | 17520 | 17540 | 17540 | 17520 | 781 |
| 290 | 20240805 | 143300 | 6662691650 | 17540 | 17620 | 17640 | 17540 | 103 |
| 291 | 20240805 | 143200 | 6660876810 | 17620 | 17620 | 17660 | 17530 | 1953 |
| 292 | 20240805 | 143100 | 6626538000 | 17600 | 17660 | 17660 | 17600 | 753 |
| 293 | 20240805 | 143000 | 6613272110 | 17660 | 17620 | 17660 | 17610 | 1358 |
| 294 | 20240805 | 142900 | 6589325980 | 17630 | 17840 | 17850 | 17620 | 2081 |
| 295 | 20240805 | 142800 | 6552453610 | 17820 | 17860 | 17860 | 17820 | 476 |
| 296 | 20240805 | 142700 | 6543962820 | 17860 | 17910 | 17910 | 17860 | 989 |
| 297 | 20240805 | 142600 | 6526267360 | 17920 | 18000 | 18000 | 17920 | 14764 |
| 298 | 20240805 | 142500 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 299 | 20240805 | 142400 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 300 | 20240805 | 142300 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 301 | 20240805 | 142200 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 302 | 20240805 | 142100 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 303 | 20240805 | 142000 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 304 | 20240805 | 141900 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 305 | 20240805 | 141800 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 306 | 20240805 | 141700 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 307 | 20240805 | 141600 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 308 | 20240805 | 141500 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 309 | 20240805 | 141400 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 310 | 20240805 | 141300 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 311 | 20240805 | 141200 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 312 | 20240805 | 141100 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 313 | 20240805 | 141000 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 314 | 20240805 | 140900 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 315 | 20240805 | 140800 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 316 | 20240805 | 140700 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 317 | 20240805 | 140600 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 318 | 20240805 | 140500 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 319 | 20240805 | 140400 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 320 | 20240805 | 140300 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 321 | 20240805 | 140200 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 322 | 20240805 | 140100 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 323 | 20240805 | 140000 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 324 | 20240805 | 135900 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 325 | 20240805 | 135800 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 326 | 20240805 | 135700 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 327 | 20240805 | 135600 | 6260555820 | 18090 | 18090 | 18090 | 18090 | 0 |
| 328 | 20240805 | 135500 | 6260555820 | 18090 | 18010 | 18090 | 18010 | 205 |
| 329 | 20240805 | 135400 | 6256863690 | 18010 | 18060 | 18120 | 18010 | 755 |
| 330 | 20240805 | 135300 | 6243229990 | 18030 | 18010 | 18080 | 18000 | 621 |
| 331 | 20240805 | 135200 | 6232031650 | 18010 | 18020 | 18070 | 18010 | 821 |
| 332 | 20240805 | 135100 | 6217232460 | 18020 | 18020 | 18020 | 18020 | 1101 |
| 333 | 20240805 | 135000 | 6197392440 | 18020 | 18020 | 18030 | 18010 | 168 |
| 334 | 20240805 | 134900 | 6194365460 | 18010 | 18030 | 18100 | 18010 | 3239 |
| 335 | 20240805 | 134800 | 6135769660 | 18060 | 18030 | 18060 | 18030 | 90 |
| 336 | 20240805 | 134700 | 6134145160 | 18030 | 18050 | 18070 | 18030 | 723 |
| 337 | 20240805 | 134600 | 6121088490 | 18060 | 18020 | 18060 | 18020 | 370 |
| 338 | 20240805 | 134500 | 6114409090 | 18000 | 18020 | 18020 | 18000 | 203 |
| 339 | 20240805 | 134400 | 6110753410 | 18010 | 18010 | 18010 | 18000 | 106 |
| 340 | 20240805 | 134300 | 6108844360 | 18010 | 18000 | 18010 | 18000 | 2454 |
| 341 | 20240805 | 134200 | 6064671860 | 18000 | 18030 | 18030 | 18000 | 794 |
| 342 | 20240805 | 134100 | 6050368360 | 18030 | 18030 | 18030 | 18030 | 82 |
| 343 | 20240805 | 134000 | 6048889900 | 18030 | 18030 | 18030 | 18030 | 179 |
| 344 | 20240805 | 133900 | 6045662530 | 18030 | 18030 | 18030 | 18020 | 531 |
| 345 | 20240805 | 133800 | 6036088730 | 18030 | 18050 | 18050 | 18020 | 865 |
| 346 | 20240805 | 133700 | 6020499290 | 18030 | 18060 | 18060 | 18020 | 92 |
| 347 | 20240805 | 133600 | 6018839970 | 18060 | 18040 | 18060 | 18020 | 307 |
| 348 | 20240805 | 133500 | 6013304140 | 18020 | 18030 | 18040 | 18000 | 2069 |
| 349 | 20240805 | 133400 | 5976035600 | 18040 | 18070 | 18080 | 18040 | 272 |
| 350 | 20240805 | 133300 | 5971124400 | 18030 | 18020 | 18100 | 18020 | 5412 |
| 351 | 20240805 | 133200 | 5873560470 | 18010 | 18010 | 18010 | 18010 | 0 |
| 352 | 20240805 | 133100 | 5873560470 | 18010 | 18070 | 18070 | 18010 | 7043 |
| 353 | 20240805 | 133000 | 5746635170 | 18080 | 18140 | 18150 | 18080 | 317 |
| 354 | 20240805 | 132900 | 5740883240 | 18140 | 18080 | 18140 | 18070 | 949 |
| 355 | 20240805 | 132800 | 5723734640 | 18080 | 18130 | 18140 | 18070 | 710 |
| 356 | 20240805 | 132700 | 5710871820 | 18080 | 18100 | 18100 | 18080 | 771 |
| 357 | 20240805 | 132600 | 5696927000 | 18100 | 18120 | 18120 | 18100 | 1112 |
| 358 | 20240805 | 132500 | 5676798150 | 18120 | 18140 | 18150 | 18110 | 2036 |
| 359 | 20240805 | 132400 | 5639896450 | 18150 | 18180 | 18180 | 18140 | 563 |
| 360 | 20240805 | 132300 | 5629663000 | 18220 | 18220 | 18220 | 18220 | 2 |
| 361 | 20240805 | 132200 | 5629626560 | 18150 | 18150 | 18150 | 18150 | 68 |
| 362 | 20240805 | 132100 | 5628392360 | 18140 | 18260 | 18260 | 18140 | 2819 |
| 363 | 20240805 | 132000 | 5576947660 | 18250 | 18250 | 18290 | 18250 | 298 |
| 364 | 20240805 | 131900 | 5571506080 | 18260 | 18240 | 18300 | 18240 | 790 |
| 365 | 20240805 | 131800 | 5557083730 | 18150 | 18170 | 18170 | 18150 | 1547 |
| 366 | 20240805 | 131700 | 5529002700 | 18150 | 18220 | 18240 | 18150 | 197 |
| 367 | 20240805 | 131600 | 5525415410 | 18210 | 18200 | 18210 | 18150 | 286 |
| 368 | 20240805 | 131500 | 5520221450 | 18160 | 18200 | 18200 | 18160 | 36 |
| 369 | 20240805 | 131400 | 5519567290 | 18160 | 18150 | 18220 | 18130 | 760 |
| 370 | 20240805 | 131300 | 5505779820 | 18130 | 18130 | 18250 | 18130 | 1686 |
| 371 | 20240805 | 131200 | 5475120220 | 18130 | 18130 | 18150 | 18130 | 320 |
| 372 | 20240805 | 131100 | 5469318160 | 18130 | 18120 | 18150 | 18120 | 1302 |
| 373 | 20240805 | 131000 | 5445725500 | 18200 | 18220 | 18230 | 18120 | 3004 |
| 374 | 20240805 | 130900 | 5391128290 | 18220 | 18190 | 18220 | 18190 | 79 |
| 375 | 20240805 | 130800 | 5389690290 | 18280 | 18190 | 18300 | 18190 | 309 |
| 376 | 20240805 | 130700 | 5384042930 | 18180 | 18170 | 18180 | 18170 | 91 |
| 377 | 20240805 | 130600 | 5382388570 | 18170 | 18160 | 18170 | 18150 | 1032 |
| 378 | 20240805 | 130500 | 5363655230 | 18230 | 18170 | 18230 | 18140 | 2225 |
| 379 | 20240805 | 130400 | 5323165620 | 18170 | 18150 | 18170 | 18140 | 433 |
| 380 | 20240805 | 130300 | 5315302600 | 18170 | 18150 | 18170 | 18150 | 879 |
| 381 | 20240805 | 130200 | 5299348470 | 18140 | 18130 | 18170 | 18090 | 4320 |
| 382 | 20240805 | 130100 | 5221076480 | 18140 | 18200 | 18200 | 18140 | 2004 |
| 383 | 20240805 | 130000 | 5184657010 | 18200 | 18200 | 18200 | 18160 | 1963 |
| 384 | 20240805 | 125900 | 5148934070 | 18200 | 18290 | 18290 | 18200 | 3248 |
| 385 | 20240805 | 125800 | 5089630050 | 18290 | 18410 | 18410 | 18290 | 6990 |
| 386 | 20240805 | 125700 | 4961095110 | 18410 | 18420 | 18430 | 18410 | 2039 |
| 387 | 20240805 | 125600 | 4923556980 | 18450 | 18430 | 18450 | 18420 | 207 |
| 388 | 20240805 | 125500 | 4919741290 | 18430 | 18430 | 18430 | 18430 | 0 |
| 389 | 20240805 | 125400 | 4919741290 | 18430 | 18430 | 18430 | 18420 | 282 |
| 390 | 20240805 | 125300 | 4914544700 | 18430 | 18410 | 18430 | 18410 | 30 |
| 391 | 20240805 | 125200 | 4913992360 | 18430 | 18420 | 18430 | 18400 | 1140 |
| 392 | 20240805 | 125100 | 4893005960 | 18420 | 18430 | 18440 | 18420 | 385 |
| 393 | 20240805 | 125000 | 4885911070 | 18430 | 18440 | 18440 | 18430 | 130 |
| 394 | 20240805 | 124900 | 4883515090 | 18440 | 18430 | 18440 | 18430 | 323 |
| 395 | 20240805 | 124800 | 4877561000 | 18440 | 18440 | 18440 | 18440 | 102 |
| 396 | 20240805 | 124700 | 4875680120 | 18420 | 18440 | 18440 | 18420 | 6 |
| 397 | 20240805 | 124600 | 4875569560 | 18440 | 18430 | 18440 | 18430 | 194 |
| 398 | 20240805 | 124500 | 4871993820 | 18430 | 18440 | 18440 | 18430 | 163 |
| 399 | 20240805 | 124400 | 4868989660 | 18430 | 18400 | 18430 | 18400 | 571 |
| 400 | 20240805 | 124300 | 4858480370 | 18400 | 18400 | 18410 | 18400 | 36 |
| 401 | 20240805 | 124200 | 4857817960 | 18410 | 18410 | 18410 | 18400 | 626 |
| 402 | 20240805 | 124100 | 4846293660 | 18410 | 18430 | 18430 | 18410 | 1473 |
| 403 | 20240805 | 124000 | 4819158070 | 18450 | 18430 | 18450 | 18420 | 313 |
| 404 | 20240805 | 123900 | 4813391470 | 18430 | 18450 | 18450 | 18420 | 1102 |
| 405 | 20240805 | 123800 | 4793073110 | 18440 | 18440 | 18450 | 18440 | 43 |
| 406 | 20240805 | 123700 | 4792280180 | 18440 | 18460 | 18460 | 18440 | 759 |
| 407 | 20240805 | 123600 | 4778272130 | 18460 | 18460 | 18460 | 18460 | 352 |
| 408 | 20240805 | 123500 | 4771774210 | 18460 | 18460 | 18460 | 18460 | 226 |
| 409 | 20240805 | 123400 | 4767602250 | 18450 | 18460 | 18460 | 18450 | 305 |
| 410 | 20240805 | 123300 | 4761972830 | 18480 | 18450 | 18480 | 18450 | 193 |
| 411 | 20240805 | 123200 | 4758411740 | 18450 | 18450 | 18470 | 18450 | 574 |
| 412 | 20240805 | 123100 | 4747821420 | 18450 | 18480 | 18480 | 18450 | 389 |
| 413 | 20240805 | 123000 | 4740641740 | 18480 | 18490 | 18490 | 18470 | 428 |
| 414 | 20240805 | 122900 | 4732731260 | 18490 | 18510 | 18510 | 18490 | 5599 |
| 415 | 20240805 | 122800 | 4629147890 | 18510 | 18510 | 18510 | 18500 | 259 |
| 416 | 20240805 | 122700 | 4624355800 | 18500 | 18510 | 18510 | 18500 | 387 |
| 417 | 20240805 | 122600 | 4617194430 | 18510 | 18500 | 18510 | 18500 | 185 |
| 418 | 20240805 | 122500 | 4613771890 | 18500 | 18510 | 18510 | 18500 | 202 |
| 419 | 20240805 | 122400 | 4610033690 | 18510 | 18510 | 18510 | 18510 | 802 |
| 420 | 20240805 | 122300 | 4595188670 | 18510 | 18510 | 18510 | 18500 | 929 |
| 421 | 20240805 | 122200 | 4577996710 | 18510 | 18510 | 18550 | 18510 | 866 |
| 422 | 20240805 | 122100 | 4561945990 | 18510 | 18550 | 18550 | 18500 | 6598 |
| 423 | 20240805 | 122000 | 4439787810 | 18550 | 18570 | 18570 | 18550 | 392 |
| 424 | 20240805 | 121900 | 4432512700 | 18560 | 18560 | 18560 | 18560 | 355 |
| 425 | 20240805 | 121800 | 4425923900 | 18570 | 18570 | 18570 | 18570 | 160 |
| 426 | 20240805 | 121700 | 4422952700 | 18600 | 18600 | 18600 | 18600 | 4 |
| 427 | 20240805 | 121600 | 4422878300 | 18570 | 18600 | 18600 | 18570 | 1246 |
| 428 | 20240805 | 121500 | 4399725120 | 18590 | 18600 | 18600 | 18590 | 150 |
| 429 | 20240805 | 121400 | 4396935620 | 18600 | 18600 | 18600 | 18600 | 632 |
| 430 | 20240805 | 121300 | 4385180420 | 18600 | 18610 | 18610 | 18600 | 427 |
| 431 | 20240805 | 121200 | 4377238210 | 18620 | 18600 | 18620 | 18600 | 181 |
| 432 | 20240805 | 121100 | 4373869610 | 18600 | 18600 | 18610 | 18580 | 130 |
| 433 | 20240805 | 121000 | 4371453390 | 18600 | 18610 | 18610 | 18570 | 60 |
| 434 | 20240805 | 120900 | 4370338140 | 18600 | 18620 | 18620 | 18600 | 152 |
| 435 | 20240805 | 120800 | 4367508970 | 18620 | 18590 | 18640 | 18590 | 113 |
| 436 | 20240805 | 120700 | 4365403330 | 18620 | 18560 | 18620 | 18560 | 237 |
| 437 | 20240805 | 120600 | 4361002540 | 18560 | 18560 | 18560 | 18560 | 52 |
| 438 | 20240805 | 120500 | 4360037420 | 18560 | 18580 | 18580 | 18560 | 543 |
| 439 | 20240805 | 120400 | 4349955710 | 18570 | 18600 | 18600 | 18570 | 1059 |
| 440 | 20240805 | 120300 | 4330283810 | 18600 | 18610 | 18630 | 18580 | 374 |
| 441 | 20240805 | 120200 | 4323333890 | 18590 | 18620 | 18640 | 18590 | 2351 |
| 442 | 20240805 | 120100 | 4279611570 | 18610 | 18620 | 18620 | 18610 | 559 |
| 443 | 20240805 | 120000 | 4269207990 | 18620 | 18610 | 18620 | 18610 | 195 |
| 444 | 20240805 | 115900 | 4265578690 | 18620 | 18630 | 18640 | 18620 | 3 |
| 445 | 20240805 | 115800 | 4265522800 | 18640 | 18610 | 18640 | 18610 | 159 |
| 446 | 20240805 | 115700 | 4262563320 | 18610 | 18610 | 18610 | 18610 | 78 |
| 447 | 20240805 | 115600 | 4261111740 | 18610 | 18600 | 18610 | 18600 | 541 |
| 448 | 20240805 | 115500 | 4251047140 | 18600 | 18600 | 18610 | 18600 | 249 |
| 449 | 20240805 | 115400 | 4246415240 | 18610 | 18620 | 18620 | 18610 | 897 |
| 450 | 20240805 | 115300 | 4229719120 | 18610 | 18610 | 18610 | 18610 | 0 |
| 451 | 20240805 | 115200 | 4229719120 | 18610 | 18610 | 18610 | 18610 | 202 |
| 452 | 20240805 | 115100 | 4225959900 | 18610 | 18620 | 18630 | 18610 | 128 |
| 453 | 20240805 | 115000 | 4223577060 | 18620 | 18620 | 18620 | 18600 | 1233 |
| 454 | 20240805 | 114900 | 4200625800 | 18630 | 18640 | 18640 | 18630 | 619 |
| 455 | 20240805 | 114800 | 4189088590 | 18640 | 18660 | 18660 | 18640 | 666 |
| 456 | 20240805 | 114700 | 4176673910 | 18630 | 18620 | 18630 | 18620 | 108 |
| 457 | 20240805 | 114600 | 4174661950 | 18610 | 18720 | 18730 | 18610 | 660 |
| 458 | 20240805 | 114500 | 4162366350 | 18610 | 18730 | 18730 | 18610 | 304 |
| 459 | 20240805 | 114400 | 4156686600 | 18690 | 18610 | 18690 | 18600 | 820 |
| 460 | 20240805 | 114300 | 4141428160 | 18620 | 18600 | 18620 | 18600 | 406 |
| 461 | 20240805 | 114200 | 4133875350 | 18610 | 18650 | 18650 | 18600 | 608 |
| 462 | 20240805 | 114100 | 4122554520 | 18650 | 18660 | 18660 | 18640 | 741 |
| 463 | 20240805 | 114000 | 4108733830 | 18670 | 18690 | 18690 | 18670 | 823 |
| 464 | 20240805 | 113900 | 4093359340 | 18700 | 18700 | 18700 | 18700 | 224 |
| 465 | 20240805 | 113800 | 4089170540 | 18700 | 18700 | 18700 | 18700 | 298 |
| 466 | 20240805 | 113700 | 4083597940 | 18700 | 18710 | 18710 | 18700 | 301 |
| 467 | 20240805 | 113600 | 4077969220 | 18710 | 18700 | 18710 | 18690 | 301 |
| 468 | 20240805 | 113500 | 4072341320 | 18700 | 18710 | 18730 | 18700 | 615 |
| 469 | 20240805 | 113400 | 4060840170 | 18700 | 18740 | 18740 | 18700 | 688 |
| 470 | 20240805 | 113300 | 4047965850 | 18740 | 18740 | 18740 | 18740 | 10 |
| 471 | 20240805 | 113200 | 4047778450 | 18740 | 18770 | 18770 | 18740 | 309 |
| 472 | 20240805 | 113100 | 4041980840 | 18780 | 18800 | 18800 | 18770 | 693 |
| 473 | 20240805 | 113000 | 4028961930 | 18810 | 18820 | 18820 | 18810 | 169 |
| 474 | 20240805 | 112900 | 4025782930 | 18820 | 18820 | 18820 | 18820 | 102 |
| 475 | 20240805 | 112800 | 4023863290 | 18870 | 18870 | 18870 | 18840 | 227 |
| 476 | 20240805 | 112700 | 4019580700 | 18870 | 18850 | 18870 | 18840 | 22 |
| 477 | 20240805 | 112600 | 4019165620 | 18850 | 18810 | 18850 | 18810 | 484 |
| 478 | 20240805 | 112500 | 4010053650 | 18780 | 18750 | 18810 | 18750 | 106 |
| 479 | 20240805 | 112400 | 4008061980 | 18750 | 18740 | 18750 | 18740 | 6 |
| 480 | 20240805 | 112300 | 4007949510 | 18740 | 18700 | 18800 | 18700 | 135 |
| 481 | 20240805 | 112200 | 4005419400 | 18700 | 18700 | 18810 | 18680 | 106 |
| 482 | 20240805 | 112100 | 4003437120 | 18700 | 18680 | 18700 | 18680 | 745 |
| 483 | 20240805 | 112000 | 3989509290 | 18670 | 18680 | 18680 | 18670 | 134 |
| 484 | 20240805 | 111900 | 3987007470 | 18670 | 18680 | 18680 | 18660 | 222 |
| 485 | 20240805 | 111800 | 3982862240 | 18660 | 18680 | 18690 | 18650 | 1038 |
| 486 | 20240805 | 111700 | 3963486190 | 18680 | 18680 | 18720 | 18680 | 6711 |
| 487 | 20240805 | 111600 | 3838080770 | 18680 | 18680 | 18690 | 18660 | 594 |
| 488 | 20240805 | 111500 | 3826986380 | 18680 | 18690 | 18690 | 18680 | 935 |
| 489 | 20240805 | 111400 | 3809517370 | 18690 | 18690 | 18700 | 18690 | 473 |
| 490 | 20240805 | 111300 | 3800676790 | 18710 | 18710 | 18710 | 18690 | 512 |
| 491 | 20240805 | 111200 | 3791103350 | 18700 | 18700 | 18700 | 18690 | 515 |
| 492 | 20240805 | 111100 | 3781474320 | 18700 | 18760 | 18760 | 18690 | 3242 |
| 493 | 20240805 | 111000 | 3720798040 | 18760 | 18810 | 18810 | 18760 | 4177 |
| 494 | 20240805 | 110900 | 3642360530 | 18800 | 18810 | 18810 | 18800 | 458 |
| 495 | 20240805 | 110800 | 3633747200 | 18810 | 18850 | 18850 | 18800 | 8845 |
| 496 | 20240805 | 110700 | 3467190860 | 18870 | 18850 | 18870 | 18850 | 88 |
| 497 | 20240805 | 110600 | 3465531620 | 18860 | 18860 | 18860 | 18850 | 364 |
| 498 | 20240805 | 110500 | 3458666610 | 18850 | 18870 | 18870 | 18850 | 86 |
| 499 | 20240805 | 110400 | 3457044760 | 18860 | 18890 | 18890 | 18860 | 1432 |
| 500 | 20240805 | 110300 | 3430016590 | 18890 | 18900 | 18900 | 18890 | 308 |
| 501 | 20240805 | 110200 | 3424196490 | 18900 | 18910 | 18910 | 18900 | 219 |
| 502 | 20240805 | 110100 | 3420056270 | 18910 | 18900 | 19000 | 18900 | 330 |
| 503 | 20240805 | 110000 | 3413810410 | 18900 | 18950 | 18950 | 18900 | 268 |
| 504 | 20240805 | 105900 | 3408735360 | 18970 | 18940 | 18970 | 18940 | 326 |
| 505 | 20240805 | 105800 | 3402558170 | 18900 | 18940 | 18940 | 18900 | 175 |
| 506 | 20240805 | 105700 | 3399250510 | 18900 | 18900 | 18900 | 18900 | 50 |
| 507 | 20240805 | 105600 | 3398305510 | 18870 | 18860 | 18870 | 18860 | 860 |
| 508 | 20240805 | 105500 | 3382083770 | 18860 | 18900 | 18900 | 18860 | 805 |
| 509 | 20240805 | 105400 | 3366901420 | 18900 | 18880 | 18900 | 18880 | 445 |
| 510 | 20240805 | 105300 | 3358498160 | 18850 | 18870 | 18870 | 18850 | 774 |
| 511 | 20240805 | 105200 | 3343905070 | 18870 | 18880 | 18880 | 18870 | 147 |
| 512 | 20240805 | 105100 | 3341130630 | 18880 | 18890 | 18890 | 18870 | 881 |
| 513 | 20240805 | 105000 | 3324496940 | 18890 | 18900 | 18900 | 18890 | 1349 |
| 514 | 20240805 | 104900 | 3299014300 | 18900 | 19030 | 19030 | 18900 | 1020 |
| 515 | 20240805 | 104800 | 3279678190 | 19040 | 19020 | 19040 | 19020 | 102 |
| 516 | 20240805 | 104700 | 3277737100 | 18910 | 18890 | 18930 | 18890 | 1682 |
| 517 | 20240805 | 104600 | 3245943520 | 18900 | 18890 | 18900 | 18890 | 46 |
| 518 | 20240805 | 104500 | 3245074150 | 18890 | 18880 | 18890 | 18880 | 115 |
| 519 | 20240805 | 104400 | 3242902740 | 18900 | 18890 | 18910 | 18880 | 263 |
| 520 | 20240805 | 104300 | 3237936260 | 18910 | 18920 | 18920 | 18900 | 608 |
| 521 | 20240805 | 104200 | 3226444350 | 18920 | 19010 | 19050 | 18920 | 553 |
| 522 | 20240805 | 104100 | 3215967030 | 18960 | 18930 | 19000 | 18880 | 1750 |
| 523 | 20240805 | 104000 | 3182880390 | 18930 | 18920 | 18950 | 18900 | 10 |
| 524 | 20240805 | 103900 | 3182691180 | 18890 | 18890 | 18890 | 18890 | 10 |
| 525 | 20240805 | 103800 | 3182502280 | 19070 | 19070 | 19070 | 19070 | 0 |
| 526 | 20240805 | 103700 | 3182502280 | 19070 | 18960 | 19090 | 18960 | 69 |
| 527 | 20240805 | 103600 | 3181187830 | 18910 | 18850 | 18910 | 18850 | 1158 |
| 528 | 20240805 | 103500 | 3159345870 | 18850 | 18850 | 18850 | 18830 | 157 |
| 529 | 20240805 | 103400 | 3156386560 | 18850 | 18850 | 18860 | 18830 | 1052 |
| 530 | 20240805 | 103300 | 3136559130 | 18840 | 18870 | 18870 | 18830 | 1536 |
| 531 | 20240805 | 103200 | 3107603830 | 18860 | 18890 | 18890 | 18850 | 485 |
| 532 | 20240805 | 103100 | 3098456180 | 18880 | 18860 | 18880 | 18850 | 1124 |
| 533 | 20240805 | 103000 | 3077252510 | 18860 | 18870 | 18870 | 18860 | 1171 |
| 534 | 20240805 | 102900 | 3055164110 | 18880 | 18890 | 18890 | 18880 | 221 |
| 535 | 20240805 | 102800 | 3050991010 | 18910 | 18940 | 18940 | 18890 | 4146 |
| 536 | 20240805 | 102700 | 2972615420 | 18940 | 18960 | 18960 | 18940 | 355 |
| 537 | 20240805 | 102600 | 2965886980 | 18960 | 18960 | 18960 | 18960 | 109 |
| 538 | 20240805 | 102500 | 2963820340 | 18960 | 18920 | 19100 | 18920 | 2481 |
| 539 | 20240805 | 102400 | 2916679250 | 18930 | 18950 | 18970 | 18930 | 484 |
| 540 | 20240805 | 102300 | 2907512140 | 18960 | 18940 | 18960 | 18930 | 562 |
| 541 | 20240805 | 102200 | 2896867870 | 18940 | 18940 | 18940 | 18930 | 294 |
| 542 | 20240805 | 102100 | 2891302230 | 18930 | 18930 | 18930 | 18930 | 10 |
| 543 | 20240805 | 102000 | 2891112930 | 18920 | 18930 | 18930 | 18920 | 513 |
| 544 | 20240805 | 101900 | 2881401980 | 18920 | 18930 | 18930 | 18920 | 308 |
| 545 | 20240805 | 101800 | 2875571800 | 18960 | 18920 | 19000 | 18890 | 3545 |
| 546 | 20240805 | 101700 | 2808500990 | 18920 | 18960 | 18960 | 18920 | 1209 |
| 547 | 20240805 | 101600 | 2785606850 | 18960 | 19010 | 19010 | 18960 | 13881 |
| 548 | 20240805 | 101500 | 2521877150 | 19000 | 19010 | 19010 | 19000 | 210 |
| 549 | 20240805 | 101400 | 2517887110 | 19010 | 19020 | 19020 | 19010 | 284 |
| 550 | 20240805 | 101300 | 2512487910 | 19000 | 19020 | 19020 | 19000 | 2255 |
| 551 | 20240805 | 101200 | 2469626190 | 19020 | 19020 | 19030 | 19010 | 386 |
| 552 | 20240805 | 101100 | 2462286900 | 19010 | 19030 | 19030 | 19010 | 888 |
| 553 | 20240805 | 101000 | 2445398640 | 19030 | 19070 | 19080 | 19030 | 1214 |
| 554 | 20240805 | 100900 | 2422280060 | 19070 | 19070 | 19080 | 19050 | 1316 |
| 555 | 20240805 | 100800 | 2397196560 | 19060 | 19090 | 19090 | 19060 | 382 |
| 556 | 20240805 | 100700 | 2389909660 | 19090 | 19100 | 19100 | 19090 | 464 |
| 557 | 20240805 | 100600 | 2381051380 | 19100 | 19100 | 19100 | 19090 | 91 |
| 558 | 20240805 | 100500 | 2379313330 | 19090 | 19120 | 19120 | 19090 | 823 |
| 559 | 20240805 | 100400 | 2363586440 | 19140 | 19140 | 19140 | 19120 | 279 |
| 560 | 20240805 | 100300 | 2358246560 | 19160 | 19140 | 19160 | 19140 | 73 |
| 561 | 20240805 | 100200 | 2356849320 | 19240 | 19150 | 19240 | 19120 | 591 |
| 562 | 20240805 | 100100 | 2345539960 | 19140 | 19160 | 19160 | 19120 | 90 |
| 563 | 20240805 | 100000 | 2343815850 | 19180 | 19100 | 19180 | 19100 | 759 |
| 564 | 20240805 | 095900 | 2329307390 | 19110 | 19100 | 19110 | 19100 | 663 |
| 565 | 20240805 | 095800 | 2316641930 | 19110 | 19220 | 19220 | 19110 | 2921 |
| 566 | 20240805 | 095700 | 2260588540 | 19230 | 19210 | 19230 | 19210 | 141 |
| 567 | 20240805 | 095600 | 2257877900 | 19210 | 19220 | 19240 | 19210 | 116 |
| 568 | 20240805 | 095500 | 2255649320 | 19200 | 19210 | 19250 | 19200 | 104 |
| 569 | 20240805 | 095400 | 2253650620 | 19200 | 19210 | 19210 | 19190 | 53 |
| 570 | 20240805 | 095300 | 2252633160 | 19210 | 19180 | 19290 | 19180 | 569 |
| 571 | 20240805 | 095200 | 2241691490 | 19120 | 19120 | 19200 | 19040 | 1483 |
| 572 | 20240805 | 095100 | 2213305770 | 19030 | 19260 | 19260 | 19030 | 10423 |
| 573 | 20240805 | 095000 | 2013578070 | 19250 | 19270 | 19280 | 19250 | 1529 |
| 574 | 20240805 | 094900 | 1984129920 | 19270 | 19300 | 19300 | 19270 | 1323 |
| 575 | 20240805 | 094800 | 1958610290 | 19300 | 19320 | 19320 | 19300 | 754 |
| 576 | 20240805 | 094700 | 1944049450 | 19440 | 19330 | 19440 | 19320 | 604 |
| 577 | 20240805 | 094600 | 1932367340 | 19330 | 19300 | 19330 | 19300 | 77 |
| 578 | 20240805 | 094500 | 1930879320 | 19300 | 19380 | 19380 | 19290 | 4674 |
| 579 | 20240805 | 094400 | 1840556560 | 19400 | 19420 | 19420 | 19370 | 585 |
| 580 | 20240805 | 094300 | 1829205660 | 19420 | 19420 | 19420 | 19420 | 46 |
| 581 | 20240805 | 094200 | 1828312340 | 19400 | 19430 | 19440 | 19390 | 339 |
| 582 | 20240805 | 094100 | 1821726700 | 19400 | 19380 | 19400 | 19350 | 558 |
| 583 | 20240805 | 094000 | 1810910230 | 19350 | 19380 | 19380 | 19320 | 428 |
| 584 | 20240805 | 093900 | 1802625640 | 19340 | 19300 | 19380 | 19290 | 417 |
| 585 | 20240805 | 093800 | 1794570360 | 19310 | 19430 | 19440 | 19300 | 3731 |
| 586 | 20240805 | 093700 | 1722238290 | 19430 | 19440 | 19440 | 19400 | 913 |
| 587 | 20240805 | 093600 | 1704509270 | 19450 | 19470 | 19490 | 19450 | 452 |
| 588 | 20240805 | 093500 | 1695712770 | 19500 | 19550 | 19550 | 19490 | 1877 |
| 589 | 20240805 | 093400 | 1659102890 | 19550 | 19560 | 19560 | 19550 | 176 |
| 590 | 20240805 | 093300 | 1655660490 | 19600 | 19440 | 19620 | 19440 | 495 |
| 591 | 20240805 | 093200 | 1645986570 | 19440 | 19420 | 19510 | 19420 | 669 |
| 592 | 20240805 | 093100 | 1632993650 | 19400 | 19560 | 19560 | 19400 | 1027 |
| 593 | 20240805 | 093000 | 1613018740 | 19500 | 19550 | 19600 | 19480 | 2590 |
| 594 | 20240805 | 092900 | 1562401340 | 19540 | 19480 | 19540 | 19480 | 1826 |
| 595 | 20240805 | 092800 | 1526801260 | 19480 | 19410 | 19490 | 19410 | 429 |
| 596 | 20240805 | 092700 | 1518443060 | 19490 | 19480 | 19500 | 19410 | 854 |
| 597 | 20240805 | 092600 | 1501804280 | 19480 | 19370 | 19480 | 19370 | 39 |
| 598 | 20240805 | 092500 | 1501048190 | 19320 | 19270 | 19390 | 19260 | 1142 |
| 599 | 20240805 | 092400 | 1478987920 | 19270 | 19290 | 19360 | 19220 | 3570 |
| 600 | 20240805 | 092300 | 1410249830 | 19290 | 19330 | 19390 | 19280 | 1171 |
| 601 | 20240805 | 092200 | 1387646890 | 19330 | 19330 | 19370 | 19310 | 1652 |
| 602 | 20240805 | 092100 | 1355722350 | 19330 | 19320 | 19400 | 19310 | 1619 |
| 603 | 20240805 | 092000 | 1324438300 | 19320 | 19480 | 19530 | 19300 | 5874 |
| 604 | 20240805 | 091900 | 1210629100 | 19540 | 19600 | 19600 | 19490 | 7863 |
| 605 | 20240805 | 091800 | 1057174970 | 19570 | 19600 | 19600 | 19570 | 1202 |
| 606 | 20240805 | 091700 | 1033632300 | 19600 | 19600 | 19620 | 19590 | 753 |
| 607 | 20240805 | 091600 | 1018872140 | 19610 | 19650 | 19650 | 19610 | 930 |
| 608 | 20240805 | 091500 | 1000611170 | 19680 | 19680 | 19690 | 19640 | 91 |
| 609 | 20240805 | 091400 | 998822010 | 19680 | 19750 | 19750 | 19610 | 614 |
| 610 | 20240805 | 091300 | 986772750 | 19610 | 19660 | 19750 | 19590 | 451 |
| 611 | 20240805 | 091200 | 977922980 | 19680 | 19810 | 19820 | 19590 | 2423 |
| 612 | 20240805 | 091100 | 930135990 | 19750 | 19610 | 19790 | 19610 | 1646 |
| 613 | 20240805 | 091000 | 897719120 | 19610 | 19560 | 19610 | 19530 | 1970 |
| 614 | 20240805 | 090900 | 859203410 | 19550 | 19580 | 19580 | 19550 | 682 |
| 615 | 20240805 | 090800 | 845860560 | 19580 | 19540 | 19620 | 19540 | 824 |
| 616 | 20240805 | 090700 | 829738700 | 19530 | 19700 | 19710 | 19520 | 14544 |
| 617 | 20240805 | 090600 | 543868160 | 19710 | 19760 | 19820 | 19710 | 1313 |
| 618 | 20240805 | 090500 | 517976130 | 19840 | 19800 | 19930 | 19730 | 1023 |
| 619 | 20240805 | 090400 | 497744350 | 19960 | 19990 | 19990 | 19760 | 539 |
| 620 | 20240805 | 090300 | 487046230 | 19990 | 19690 | 19990 | 19670 | 1375 |
| 621 | 20240805 | 090200 | 459899030 | 19660 | 19830 | 19830 | 19660 | 8838 |
| 622 | 20240805 | 090100 | 285541000 | 19830 | 19860 | 19910 | 19810 | 2421 |
| 623 | 20240805 | 090000 | 237468830 | 19860 | 20000 | 20150 | 19790 | 11907 |