28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 183100 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 7103 |
| 3 | 20240805 | 183000 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 4 | 20240805 | 182900 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 5 | 20240805 | 182800 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 6 | 20240805 | 182700 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 7 | 20240805 | 182600 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 8 | 20240805 | 182500 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 9 | 20240805 | 182400 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 10 | 20240805 | 182300 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 11 | 20240805 | 182200 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 12 | 20240805 | 182100 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 13 | 20240805 | 182000 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 14 | 20240805 | 181900 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 15 | 20240805 | 181800 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 16 | 20240805 | 181700 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 17 | 20240805 | 181600 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 18 | 20240805 | 181500 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 19 | 20240805 | 181400 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 20 | 20240805 | 181300 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 21 | 20240805 | 181200 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 22 | 20240805 | 181100 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 23 | 20240805 | 181000 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 24 | 20240805 | 180900 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 25 | 20240805 | 180800 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 26 | 20240805 | 180700 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 27 | 20240805 | 180600 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 28 | 20240805 | 180500 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 29 | 20240805 | 180400 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 30 | 20240805 | 180300 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 31 | 20240805 | 180200 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 32 | 20240805 | 180100 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 7103 |
| 33 | 20240805 | 180000 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 34 | 20240805 | 175900 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 35 | 20240805 | 175800 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 36 | 20240805 | 175700 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 37 | 20240805 | 175600 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 38 | 20240805 | 175500 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 39 | 20240805 | 175400 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 40 | 20240805 | 175300 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 41 | 20240805 | 175200 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 42 | 20240805 | 175100 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 43 | 20240805 | 175000 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 44 | 20240805 | 174900 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 45 | 20240805 | 174800 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 46 | 20240805 | 174700 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 47 | 20240805 | 174600 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 48 | 20240805 | 174500 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 49 | 20240805 | 174400 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 50 | 20240805 | 174300 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 51 | 20240805 | 174200 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 52 | 20240805 | 174100 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 53 | 20240805 | 174000 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 54 | 20240805 | 173900 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 55 | 20240805 | 173800 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 56 | 20240805 | 173700 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 57 | 20240805 | 173600 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 58 | 20240805 | 173500 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 59 | 20240805 | 173400 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 60 | 20240805 | 173300 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 61 | 20240805 | 173200 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 62 | 20240805 | 173100 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 7103 |
| 63 | 20240805 | 173000 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 64 | 20240805 | 172900 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 65 | 20240805 | 172800 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 66 | 20240805 | 172700 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 67 | 20240805 | 172600 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 68 | 20240805 | 172500 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 69 | 20240805 | 172400 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 70 | 20240805 | 172300 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 71 | 20240805 | 172200 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 72 | 20240805 | 172100 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 73 | 20240805 | 172000 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 74 | 20240805 | 171900 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 75 | 20240805 | 171800 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 76 | 20240805 | 171700 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 77 | 20240805 | 171600 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 78 | 20240805 | 171500 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 79 | 20240805 | 171400 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 80 | 20240805 | 171300 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 81 | 20240805 | 171200 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 82 | 20240805 | 171100 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 83 | 20240805 | 171000 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 84 | 20240805 | 170900 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 85 | 20240805 | 170800 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 86 | 20240805 | 170700 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 87 | 20240805 | 170600 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 88 | 20240805 | 170500 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 89 | 20240805 | 170400 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 90 | 20240805 | 170300 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 91 | 20240805 | 170200 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 92 | 20240805 | 170100 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 7103 |
| 93 | 20240805 | 170000 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 94 | 20240805 | 165900 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 95 | 20240805 | 165800 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 96 | 20240805 | 165700 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 97 | 20240805 | 165600 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 98 | 20240805 | 165500 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 99 | 20240805 | 165400 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 100 | 20240805 | 165300 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 101 | 20240805 | 165200 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 102 | 20240805 | 165100 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 103 | 20240805 | 165000 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 104 | 20240805 | 164900 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 105 | 20240805 | 164800 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 106 | 20240805 | 164700 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 107 | 20240805 | 164600 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 108 | 20240805 | 164500 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 109 | 20240805 | 164400 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 110 | 20240805 | 164300 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 111 | 20240805 | 164200 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 112 | 20240805 | 164100 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 113 | 20240805 | 164000 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 114 | 20240805 | 163900 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 115 | 20240805 | 163800 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 116 | 20240805 | 163700 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 117 | 20240805 | 163600 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 118 | 20240805 | 163500 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 119 | 20240805 | 163400 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 120 | 20240805 | 163300 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 121 | 20240805 | 163200 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 122 | 20240805 | 163100 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 7103 |
| 123 | 20240805 | 163000 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 124 | 20240805 | 162900 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 125 | 20240805 | 162800 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 126 | 20240805 | 162700 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 127 | 20240805 | 162600 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 128 | 20240805 | 162500 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 129 | 20240805 | 162400 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 130 | 20240805 | 162300 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 131 | 20240805 | 162200 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 132 | 20240805 | 162100 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 133 | 20240805 | 162000 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 134 | 20240805 | 161900 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 135 | 20240805 | 161800 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 136 | 20240805 | 161700 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 137 | 20240805 | 161600 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 138 | 20240805 | 161500 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 139 | 20240805 | 161400 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 140 | 20240805 | 161300 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 141 | 20240805 | 161200 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 142 | 20240805 | 161100 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 143 | 20240805 | 161000 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 144 | 20240805 | 160900 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 145 | 20240805 | 160800 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 146 | 20240805 | 160700 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 147 | 20240805 | 160600 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 148 | 20240805 | 160500 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 149 | 20240805 | 160400 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 150 | 20240805 | 160300 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 151 | 20240805 | 160200 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 152 | 20240805 | 160100 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 7103 |
| 153 | 20240805 | 160000 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 154 | 20240805 | 155900 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 155 | 20240805 | 155800 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 156 | 20240805 | 155700 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 157 | 20240805 | 155600 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 158 | 20240805 | 155500 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 159 | 20240805 | 155400 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 160 | 20240805 | 155300 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 161 | 20240805 | 155200 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 162 | 20240805 | 155100 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 163 | 20240805 | 155000 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 164 | 20240805 | 154900 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 165 | 20240805 | 154800 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 166 | 20240805 | 154700 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 167 | 20240805 | 154600 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 168 | 20240805 | 154500 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 169 | 20240805 | 154400 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 170 | 20240805 | 154300 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 171 | 20240805 | 154200 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 172 | 20240805 | 154100 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 173 | 20240805 | 154000 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 174 | 20240805 | 153900 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 175 | 20240805 | 153800 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 176 | 20240805 | 153700 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 177 | 20240805 | 153600 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 178 | 20240805 | 153500 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 179 | 20240805 | 153400 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 180 | 20240805 | 153300 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 181 | 20240805 | 153200 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 182 | 20240805 | 153100 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 7103 |
| 183 | 20240805 | 153000 | 3535943430 | 8480 | 8480 | 8480 | 8480 | 7103 |
| 184 | 20240805 | 152900 | 3475709990 | 8700 | 8700 | 8700 | 8700 | 0 |
| 185 | 20240805 | 152800 | 3475709990 | 8700 | 8700 | 8700 | 8700 | 0 |
| 186 | 20240805 | 152700 | 3475709990 | 8700 | 8700 | 8700 | 8700 | 0 |
| 187 | 20240805 | 152600 | 3475709990 | 8700 | 8700 | 8700 | 8700 | 0 |
| 188 | 20240805 | 152500 | 3475709990 | 8700 | 8700 | 8700 | 8700 | 0 |
| 189 | 20240805 | 152400 | 3475709990 | 8700 | 8700 | 8700 | 8700 | 0 |
| 190 | 20240805 | 152300 | 3475709990 | 8700 | 8700 | 8700 | 8700 | 0 |
| 191 | 20240805 | 152200 | 3475709990 | 8700 | 8700 | 8700 | 8700 | 0 |
| 192 | 20240805 | 152100 | 3475709990 | 8700 | 8700 | 8700 | 8700 | 0 |
| 193 | 20240805 | 152000 | 3475709990 | 8700 | 8700 | 8700 | 8700 | 0 |
| 194 | 20240805 | 151900 | 3475709990 | 8700 | 8690 | 8710 | 8660 | 807 |
| 195 | 20240805 | 151800 | 3468716200 | 8690 | 8720 | 8720 | 8680 | 1909 |
| 196 | 20240805 | 151700 | 3452125400 | 8720 | 8700 | 8750 | 8680 | 839 |
| 197 | 20240805 | 151600 | 3444830540 | 8690 | 8580 | 8690 | 8580 | 1024 |
| 198 | 20240805 | 151500 | 3435958020 | 8580 | 8510 | 8620 | 8500 | 1332 |
| 199 | 20240805 | 151400 | 3424556040 | 8580 | 8550 | 8580 | 8510 | 808 |
| 200 | 20240805 | 151300 | 3417650180 | 8550 | 8550 | 8550 | 8500 | 397 |
| 201 | 20240805 | 151200 | 3414260830 | 8550 | 8500 | 8560 | 8490 | 659 |
| 202 | 20240805 | 151100 | 3408655080 | 8500 | 8570 | 8570 | 8490 | 1342 |
| 203 | 20240805 | 151000 | 3397259490 | 8550 | 8480 | 8550 | 8480 | 8279 |
| 204 | 20240805 | 150900 | 3326887270 | 8500 | 8460 | 8500 | 8450 | 5205 |
| 205 | 20240805 | 150800 | 3282823590 | 8460 | 8510 | 8570 | 8460 | 1510 |
| 206 | 20240805 | 150700 | 3270013330 | 8510 | 8580 | 8580 | 8500 | 1807 |
| 207 | 20240805 | 150600 | 3254550560 | 8490 | 8610 | 8610 | 8490 | 1217 |
| 208 | 20240805 | 150500 | 3244199920 | 8510 | 8650 | 8660 | 8500 | 3449 |
| 209 | 20240805 | 150400 | 3214680440 | 8660 | 8660 | 8690 | 8640 | 1356 |
| 210 | 20240805 | 150300 | 3202934180 | 8660 | 8680 | 8690 | 8650 | 1196 |
| 211 | 20240805 | 150200 | 3192573720 | 8660 | 8690 | 8780 | 8650 | 1212 |
| 212 | 20240805 | 150100 | 3182041150 | 8690 | 8610 | 8690 | 8610 | 2190 |
| 213 | 20240805 | 150000 | 3163094230 | 8610 | 8590 | 8610 | 8570 | 1199 |
| 214 | 20240805 | 145900 | 3152805490 | 8580 | 8460 | 8580 | 8460 | 3922 |
| 215 | 20240805 | 145800 | 3119426120 | 8440 | 8410 | 8480 | 8410 | 1474 |
| 216 | 20240805 | 145700 | 3106954900 | 8470 | 8420 | 8470 | 8400 | 3469 |
| 217 | 20240805 | 145600 | 3077759150 | 8450 | 8430 | 8480 | 8400 | 975 |
| 218 | 20240805 | 145500 | 3069557880 | 8420 | 8490 | 8500 | 8400 | 3157 |
| 219 | 20240805 | 145400 | 3042948670 | 8500 | 8550 | 8550 | 8500 | 2450 |
| 220 | 20240805 | 145300 | 3022070740 | 8550 | 8510 | 8570 | 8500 | 3624 |
| 221 | 20240805 | 145200 | 2991224780 | 8570 | 8580 | 8580 | 8510 | 631 |
| 222 | 20240805 | 145100 | 2985839370 | 8580 | 8630 | 8630 | 8510 | 740 |
| 223 | 20240805 | 145000 | 2979508360 | 8610 | 8720 | 8720 | 8600 | 1672 |
| 224 | 20240805 | 144900 | 2965100200 | 8700 | 8720 | 8740 | 8700 | 4398 |
| 225 | 20240805 | 144800 | 2926823260 | 8710 | 8730 | 8740 | 8710 | 4071 |
| 226 | 20240805 | 144700 | 2891349050 | 8730 | 8770 | 8770 | 8730 | 900 |
| 227 | 20240805 | 144600 | 2883476560 | 8780 | 8770 | 8790 | 8770 | 519 |
| 228 | 20240805 | 144500 | 2878918790 | 8770 | 8750 | 8770 | 8740 | 1594 |
| 229 | 20240805 | 144400 | 2864974170 | 8700 | 8740 | 8750 | 8700 | 5834 |
| 230 | 20240805 | 144300 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 231 | 20240805 | 144200 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 232 | 20240805 | 144100 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 233 | 20240805 | 144000 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 234 | 20240805 | 143900 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 235 | 20240805 | 143800 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 236 | 20240805 | 143700 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 237 | 20240805 | 143600 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 238 | 20240805 | 143500 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 239 | 20240805 | 143400 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 240 | 20240805 | 143300 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 241 | 20240805 | 143200 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 242 | 20240805 | 143100 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 243 | 20240805 | 143000 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 244 | 20240805 | 142900 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 245 | 20240805 | 142800 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 246 | 20240805 | 142700 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 247 | 20240805 | 142600 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 248 | 20240805 | 142500 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 249 | 20240805 | 142400 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 250 | 20240805 | 142300 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 251 | 20240805 | 142200 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 252 | 20240805 | 142100 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 253 | 20240805 | 142000 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 254 | 20240805 | 141900 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 255 | 20240805 | 141800 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 256 | 20240805 | 141700 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 257 | 20240805 | 141600 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 258 | 20240805 | 141500 | 2813997140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 259 | 20240805 | 141400 | 2813997140 | 8860 | 8800 | 8870 | 8800 | 3513 |
| 260 | 20240805 | 141300 | 2783008660 | 8840 | 8840 | 8840 | 8840 | 0 |
| 261 | 20240805 | 141200 | 2783008660 | 8840 | 8930 | 8930 | 8840 | 1844 |
| 262 | 20240805 | 141100 | 2766585430 | 8930 | 8930 | 8930 | 8920 | 329 |
| 263 | 20240805 | 141000 | 2763650410 | 8930 | 8970 | 8970 | 8930 | 2183 |
| 264 | 20240805 | 140900 | 2744090540 | 8970 | 8980 | 8980 | 8970 | 770 |
| 265 | 20240805 | 140800 | 2737183020 | 8980 | 9000 | 9000 | 8980 | 1577 |
| 266 | 20240805 | 140700 | 2723016410 | 9010 | 9000 | 9010 | 9000 | 164 |
| 267 | 20240805 | 140600 | 2721539270 | 9000 | 8990 | 9000 | 8990 | 70 |
| 268 | 20240805 | 140500 | 2720909560 | 8990 | 9000 | 9000 | 8990 | 351 |
| 269 | 20240805 | 140400 | 2717753060 | 9000 | 9010 | 9010 | 9000 | 110 |
| 270 | 20240805 | 140300 | 2716762460 | 8990 | 9020 | 9020 | 8990 | 356 |
| 271 | 20240805 | 140200 | 2713555000 | 9000 | 9000 | 9010 | 9000 | 230 |
| 272 | 20240805 | 140100 | 2711483210 | 9000 | 8990 | 9000 | 8990 | 1096 |
| 273 | 20240805 | 140000 | 2701623920 | 8980 | 8980 | 8990 | 8980 | 1325 |
| 274 | 20240805 | 135900 | 2689724590 | 8980 | 8980 | 8990 | 8980 | 290 |
| 275 | 20240805 | 135800 | 2687119170 | 8990 | 9000 | 9000 | 8990 | 1143 |
| 276 | 20240805 | 135700 | 2676842510 | 8990 | 8990 | 8990 | 8990 | 1032 |
| 277 | 20240805 | 135600 | 2667564830 | 8990 | 9000 | 9000 | 8990 | 1634 |
| 278 | 20240805 | 135500 | 2652858860 | 9010 | 9030 | 9030 | 9000 | 3106 |
| 279 | 20240805 | 135400 | 2624885580 | 9030 | 9040 | 9040 | 9030 | 613 |
| 280 | 20240805 | 135300 | 2619344070 | 9040 | 9040 | 9040 | 9030 | 1103 |
| 281 | 20240805 | 135200 | 2609380660 | 9050 | 9040 | 9050 | 9040 | 154 |
| 282 | 20240805 | 135100 | 2607987940 | 9040 | 9050 | 9050 | 9040 | 707 |
| 283 | 20240805 | 135000 | 2601592680 | 9050 | 9070 | 9070 | 9050 | 887 |
| 284 | 20240805 | 134900 | 2593552090 | 9100 | 9070 | 9100 | 9070 | 322 |
| 285 | 20240805 | 134800 | 2590631460 | 9070 | 9070 | 9070 | 9060 | 1010 |
| 286 | 20240805 | 134700 | 2581470770 | 9070 | 9070 | 9070 | 9060 | 416 |
| 287 | 20240805 | 134600 | 2577697840 | 9100 | 9070 | 9100 | 9070 | 466 |
| 288 | 20240805 | 134500 | 2573468880 | 9070 | 9090 | 9090 | 9070 | 90 |
| 289 | 20240805 | 134400 | 2572651560 | 9080 | 9050 | 9100 | 9050 | 674 |
| 290 | 20240805 | 134300 | 2566535520 | 9060 | 9060 | 9060 | 9040 | 614 |
| 291 | 20240805 | 134200 | 2560976710 | 9060 | 9100 | 9100 | 9060 | 657 |
| 292 | 20240805 | 134100 | 2555013870 | 9100 | 9050 | 9100 | 9050 | 708 |
| 293 | 20240805 | 134000 | 2548606160 | 9050 | 9080 | 9100 | 9000 | 6010 |
| 294 | 20240805 | 133900 | 2494286980 | 9110 | 9180 | 9180 | 9080 | 6437 |
| 295 | 20240805 | 133800 | 2435583950 | 9170 | 9240 | 9240 | 9170 | 7901 |
| 296 | 20240805 | 133700 | 2362865120 | 9240 | 9260 | 9260 | 9230 | 1312 |
| 297 | 20240805 | 133600 | 2350749320 | 9260 | 9260 | 9260 | 9260 | 40 |
| 298 | 20240805 | 133500 | 2350378920 | 9250 | 9270 | 9270 | 9250 | 440 |
| 299 | 20240805 | 133400 | 2346308000 | 9270 | 9270 | 9270 | 9270 | 149 |
| 300 | 20240805 | 133300 | 2344926770 | 9270 | 9270 | 9270 | 9270 | 0 |
| 301 | 20240805 | 133200 | 2344926770 | 9270 | 9290 | 9290 | 9260 | 793 |
| 302 | 20240805 | 133100 | 2337576410 | 9290 | 9300 | 9300 | 9280 | 61 |
| 303 | 20240805 | 133000 | 2337009730 | 9310 | 9300 | 9310 | 9300 | 966 |
| 304 | 20240805 | 132900 | 2328019650 | 9290 | 9300 | 9300 | 9290 | 69 |
| 305 | 20240805 | 132800 | 2327378000 | 9300 | 9300 | 9300 | 9300 | 0 |
| 306 | 20240805 | 132700 | 2327378000 | 9300 | 9300 | 9300 | 9300 | 0 |
| 307 | 20240805 | 132600 | 2327378000 | 9300 | 9300 | 9300 | 9300 | 201 |
| 308 | 20240805 | 132500 | 2325508700 | 9310 | 9300 | 9310 | 9300 | 2110 |
| 309 | 20240805 | 132400 | 2305868140 | 9260 | 9260 | 9260 | 9260 | 150 |
| 310 | 20240805 | 132300 | 2304479140 | 9290 | 9300 | 9300 | 9290 | 46 |
| 311 | 20240805 | 132200 | 2304051790 | 9300 | 9290 | 9300 | 9270 | 7 |
| 312 | 20240805 | 132100 | 2303986810 | 9250 | 9250 | 9250 | 9250 | 1000 |
| 313 | 20240805 | 132000 | 2294736810 | 9300 | 9260 | 9300 | 9230 | 1466 |
| 314 | 20240805 | 131900 | 2281128180 | 9230 | 9230 | 9250 | 9230 | 104 |
| 315 | 20240805 | 131800 | 2280168190 | 9230 | 9260 | 9260 | 9230 | 2077 |
| 316 | 20240805 | 131700 | 2260969800 | 9260 | 9260 | 9260 | 9260 | 169 |
| 317 | 20240805 | 131600 | 2259404860 | 9260 | 9270 | 9280 | 9260 | 749 |
| 318 | 20240805 | 131500 | 2252468110 | 9280 | 9280 | 9280 | 9280 | 1 |
| 319 | 20240805 | 131400 | 2252458830 | 9250 | 9250 | 9270 | 9250 | 908 |
| 320 | 20240805 | 131300 | 2244058910 | 9260 | 9270 | 9270 | 9250 | 30 |
| 321 | 20240805 | 131200 | 2243780980 | 9250 | 9270 | 9270 | 9250 | 71 |
| 322 | 20240805 | 131100 | 2243124210 | 9270 | 9270 | 9270 | 9240 | 627 |
| 323 | 20240805 | 131000 | 2237320950 | 9260 | 9250 | 9280 | 9250 | 1851 |
| 324 | 20240805 | 130900 | 2220179450 | 9260 | 9260 | 9260 | 9260 | 18 |
| 325 | 20240805 | 130800 | 2220012770 | 9220 | 9270 | 9270 | 9220 | 4215 |
| 326 | 20240805 | 130700 | 2181103250 | 9260 | 9270 | 9280 | 9260 | 762 |
| 327 | 20240805 | 130600 | 2174045200 | 9280 | 9290 | 9290 | 9260 | 1173 |
| 328 | 20240805 | 130500 | 2163169320 | 9280 | 9330 | 9360 | 9280 | 4502 |
| 329 | 20240805 | 130400 | 2121269830 | 9320 | 9330 | 9330 | 9320 | 78 |
| 330 | 20240805 | 130300 | 2120542250 | 9340 | 9310 | 9340 | 9310 | 8 |
| 331 | 20240805 | 130200 | 2120467740 | 9300 | 9340 | 9350 | 9300 | 756 |
| 332 | 20240805 | 130100 | 2113433350 | 9350 | 9320 | 9350 | 9300 | 3274 |
| 333 | 20240805 | 130000 | 2082982620 | 9390 | 9310 | 9390 | 9310 | 1320 |
| 334 | 20240805 | 125900 | 2070633070 | 9300 | 9310 | 9310 | 9300 | 789 |
| 335 | 20240805 | 125800 | 2063294540 | 9340 | 9350 | 9350 | 9310 | 211 |
| 336 | 20240805 | 125700 | 2061329680 | 9350 | 9350 | 9350 | 9310 | 587 |
| 337 | 20240805 | 125600 | 2055860790 | 9310 | 9330 | 9350 | 9310 | 207 |
| 338 | 20240805 | 125500 | 2053933440 | 9310 | 9330 | 9350 | 9310 | 2491 |
| 339 | 20240805 | 125400 | 2030652810 | 9320 | 9320 | 9340 | 9320 | 81 |
| 340 | 20240805 | 125300 | 2029897170 | 9340 | 9340 | 9340 | 9340 | 21 |
| 341 | 20240805 | 125200 | 2029701030 | 9340 | 9340 | 9340 | 9340 | 13 |
| 342 | 20240805 | 125100 | 2029579610 | 9310 | 9350 | 9350 | 9310 | 109 |
| 343 | 20240805 | 125000 | 2028564480 | 9350 | 9320 | 9370 | 9300 | 2013 |
| 344 | 20240805 | 124900 | 2009739130 | 9350 | 9370 | 9370 | 9350 | 25 |
| 345 | 20240805 | 124800 | 2009504980 | 9370 | 9370 | 9370 | 9310 | 47 |
| 346 | 20240805 | 124700 | 2009067260 | 9310 | 9360 | 9360 | 9310 | 297 |
| 347 | 20240805 | 124600 | 2006293540 | 9380 | 9380 | 9380 | 9380 | 0 |
| 348 | 20240805 | 124500 | 2006293540 | 9380 | 9360 | 9380 | 9350 | 964 |
| 349 | 20240805 | 124400 | 1997260640 | 9350 | 9320 | 9360 | 9300 | 1712 |
| 350 | 20240805 | 124300 | 1981299780 | 9320 | 9370 | 9370 | 9320 | 48 |
| 351 | 20240805 | 124200 | 1980851110 | 9380 | 9380 | 9380 | 9320 | 116 |
| 352 | 20240805 | 124100 | 1979768970 | 9310 | 9320 | 9320 | 9310 | 2241 |
| 353 | 20240805 | 124000 | 1958902150 | 9320 | 9340 | 9390 | 9320 | 3941 |
| 354 | 20240805 | 123900 | 1922097140 | 9330 | 9340 | 9350 | 9330 | 2315 |
| 355 | 20240805 | 123800 | 1900477140 | 9350 | 9350 | 9350 | 9350 | 1655 |
| 356 | 20240805 | 123700 | 1885002890 | 9350 | 9400 | 9400 | 9350 | 2597 |
| 357 | 20240805 | 123600 | 1860703440 | 9420 | 9420 | 9420 | 9420 | 11 |
| 358 | 20240805 | 123500 | 1860599820 | 9430 | 9480 | 9480 | 9430 | 1354 |
| 359 | 20240805 | 123400 | 1847831290 | 9420 | 9420 | 9490 | 9410 | 955 |
| 360 | 20240805 | 123300 | 1838797140 | 9420 | 9420 | 9420 | 9420 | 2 |
| 361 | 20240805 | 123200 | 1838778300 | 9420 | 9380 | 9420 | 9380 | 446 |
| 362 | 20240805 | 123100 | 1834594780 | 9370 | 9370 | 9370 | 9370 | 59 |
| 363 | 20240805 | 123000 | 1834041950 | 9380 | 9410 | 9420 | 9380 | 371 |
| 364 | 20240805 | 122900 | 1830556220 | 9360 | 9360 | 9360 | 9350 | 1131 |
| 365 | 20240805 | 122800 | 1819974590 | 9350 | 9420 | 9420 | 9350 | 7518 |
| 366 | 20240805 | 122700 | 1749556150 | 9420 | 9420 | 9420 | 9420 | 13 |
| 367 | 20240805 | 122600 | 1749433690 | 9420 | 9420 | 9420 | 9420 | 0 |
| 368 | 20240805 | 122500 | 1749433690 | 9420 | 9400 | 9480 | 9400 | 2156 |
| 369 | 20240805 | 122400 | 1729011150 | 9400 | 9410 | 9410 | 9400 | 335 |
| 370 | 20240805 | 122300 | 1725858900 | 9420 | 9450 | 9460 | 9410 | 2128 |
| 371 | 20240805 | 122200 | 1705734330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 372 | 20240805 | 122100 | 1705734330 | 9460 | 9430 | 9460 | 9430 | 21 |
| 373 | 20240805 | 122000 | 1705536270 | 9470 | 9460 | 9470 | 9460 | 1363 |
| 374 | 20240805 | 121900 | 1692629850 | 9430 | 9430 | 9430 | 9430 | 1 |
| 375 | 20240805 | 121800 | 1692620420 | 9420 | 9420 | 9420 | 9420 | 0 |
| 376 | 20240805 | 121700 | 1692620420 | 9420 | 9450 | 9450 | 9420 | 355 |
| 377 | 20240805 | 121600 | 1689266590 | 9450 | 9490 | 9490 | 9450 | 135 |
| 378 | 20240805 | 121500 | 1687988620 | 9490 | 9480 | 9490 | 9480 | 974 |
| 379 | 20240805 | 121400 | 1678746880 | 9450 | 9450 | 9480 | 9440 | 171 |
| 380 | 20240805 | 121300 | 1677129820 | 9440 | 9440 | 9440 | 9440 | 811 |
| 381 | 20240805 | 121200 | 1669473980 | 9440 | 9450 | 9450 | 9440 | 114 |
| 382 | 20240805 | 121100 | 1668396830 | 9440 | 9440 | 9440 | 9440 | 928 |
| 383 | 20240805 | 121000 | 1659636510 | 9440 | 9430 | 9440 | 9430 | 261 |
| 384 | 20240805 | 120900 | 1657173680 | 9410 | 9440 | 9440 | 9410 | 1128 |
| 385 | 20240805 | 120800 | 1646539520 | 9450 | 9450 | 9450 | 9450 | 0 |
| 386 | 20240805 | 120700 | 1646539520 | 9450 | 9450 | 9450 | 9450 | 121 |
| 387 | 20240805 | 120600 | 1645396070 | 9450 | 9480 | 9480 | 9450 | 686 |
| 388 | 20240805 | 120500 | 1638896870 | 9490 | 9490 | 9510 | 9490 | 1421 |
| 389 | 20240805 | 120400 | 1625396130 | 9500 | 9490 | 9500 | 9480 | 386 |
| 390 | 20240805 | 120300 | 1621731840 | 9490 | 9490 | 9490 | 9490 | 100 |
| 391 | 20240805 | 120200 | 1620782840 | 9480 | 9490 | 9490 | 9480 | 141 |
| 392 | 20240805 | 120100 | 1619445950 | 9480 | 9480 | 9480 | 9480 | 308 |
| 393 | 20240805 | 120000 | 1616526110 | 9480 | 9470 | 9490 | 9470 | 198 |
| 394 | 20240805 | 115900 | 1614648920 | 9450 | 9470 | 9480 | 9450 | 216 |
| 395 | 20240805 | 115800 | 1612604650 | 9450 | 9450 | 9450 | 9450 | 80 |
| 396 | 20240805 | 115700 | 1611848650 | 9450 | 9450 | 9460 | 9450 | 128 |
| 397 | 20240805 | 115600 | 1610638810 | 9480 | 9480 | 9480 | 9480 | 0 |
| 398 | 20240805 | 115500 | 1610638810 | 9480 | 9440 | 9480 | 9440 | 1864 |
| 399 | 20240805 | 115400 | 1592973370 | 9430 | 9430 | 9430 | 9430 | 0 |
| 400 | 20240805 | 115300 | 1592973370 | 9430 | 9430 | 9430 | 9430 | 130 |
| 401 | 20240805 | 115200 | 1591747470 | 9440 | 9450 | 9450 | 9440 | 447 |
| 402 | 20240805 | 115100 | 1587524390 | 9450 | 9450 | 9460 | 9450 | 304 |
| 403 | 20240805 | 115000 | 1584651290 | 9470 | 9460 | 9480 | 9460 | 1371 |
| 404 | 20240805 | 114900 | 1571668440 | 9450 | 9450 | 9450 | 9450 | 200 |
| 405 | 20240805 | 114800 | 1569778440 | 9460 | 9460 | 9460 | 9460 | 698 |
| 406 | 20240805 | 114700 | 1563175360 | 9460 | 9480 | 9480 | 9460 | 22 |
| 407 | 20240805 | 114600 | 1562966840 | 9460 | 9460 | 9460 | 9460 | 100 |
| 408 | 20240805 | 114500 | 1562020840 | 9460 | 9470 | 9480 | 9460 | 1232 |
| 409 | 20240805 | 114400 | 1550348300 | 9450 | 9490 | 9490 | 9450 | 225 |
| 410 | 20240805 | 114300 | 1548216150 | 9460 | 9460 | 9470 | 9460 | 339 |
| 411 | 20240805 | 114200 | 1545008960 | 9490 | 9490 | 9490 | 9490 | 510 |
| 412 | 20240805 | 114100 | 1540169060 | 9490 | 9490 | 9490 | 9490 | 10 |
| 413 | 20240805 | 114000 | 1540074160 | 9510 | 9460 | 9510 | 9460 | 2419 |
| 414 | 20240805 | 113900 | 1517098880 | 9460 | 9460 | 9460 | 9460 | 7 |
| 415 | 20240805 | 113800 | 1517032660 | 9460 | 9490 | 9490 | 9460 | 216 |
| 416 | 20240805 | 113700 | 1514985870 | 9500 | 9500 | 9500 | 9490 | 34 |
| 417 | 20240805 | 113600 | 1514662890 | 9500 | 9500 | 9500 | 9500 | 20 |
| 418 | 20240805 | 113500 | 1514472890 | 9500 | 9490 | 9500 | 9490 | 2965 |
| 419 | 20240805 | 113400 | 1486313120 | 9480 | 9470 | 9490 | 9470 | 662 |
| 420 | 20240805 | 113300 | 1480038360 | 9470 | 9460 | 9470 | 9460 | 224 |
| 421 | 20240805 | 113200 | 1477919140 | 9450 | 9450 | 9450 | 9450 | 54 |
| 422 | 20240805 | 113100 | 1477408840 | 9450 | 9450 | 9450 | 9450 | 200 |
| 423 | 20240805 | 113000 | 1475518840 | 9450 | 9440 | 9470 | 9440 | 1025 |
| 424 | 20240805 | 112900 | 1465827600 | 9440 | 9400 | 9440 | 9400 | 111 |
| 425 | 20240805 | 112800 | 1464781600 | 9400 | 9400 | 9400 | 9400 | 50 |
| 426 | 20240805 | 112700 | 1464311600 | 9400 | 9460 | 9460 | 9400 | 1007 |
| 427 | 20240805 | 112600 | 1454844310 | 9400 | 9390 | 9400 | 9390 | 112 |
| 428 | 20240805 | 112500 | 1453791950 | 9460 | 9430 | 9460 | 9430 | 2178 |
| 429 | 20240805 | 112400 | 1433211630 | 9430 | 9430 | 9430 | 9430 | 12 |
| 430 | 20240805 | 112300 | 1433098470 | 9430 | 9420 | 9430 | 9420 | 226 |
| 431 | 20240805 | 112200 | 1430967710 | 9370 | 9370 | 9370 | 9370 | 12 |
| 432 | 20240805 | 112100 | 1430855270 | 9360 | 9360 | 9360 | 9360 | 21 |
| 433 | 20240805 | 112000 | 1430658710 | 9360 | 9410 | 9430 | 9360 | 2560 |
| 434 | 20240805 | 111900 | 1406596360 | 9370 | 9410 | 9410 | 9370 | 61 |
| 435 | 20240805 | 111800 | 1406024750 | 9370 | 9370 | 9370 | 9370 | 500 |
| 436 | 20240805 | 111700 | 1401339750 | 9370 | 9390 | 9390 | 9370 | 600 |
| 437 | 20240805 | 111600 | 1395712800 | 9420 | 9420 | 9420 | 9390 | 904 |
| 438 | 20240805 | 111500 | 1387221120 | 9420 | 9380 | 9420 | 9380 | 228 |
| 439 | 20240805 | 111400 | 1385074820 | 9380 | 9380 | 9390 | 9380 | 183 |
| 440 | 20240805 | 111300 | 1383358180 | 9420 | 9420 | 9430 | 9420 | 341 |
| 441 | 20240805 | 111200 | 1380143800 | 9420 | 9400 | 9430 | 9400 | 452 |
| 442 | 20240805 | 111100 | 1375884460 | 9430 | 9430 | 9430 | 9430 | 5 |
| 443 | 20240805 | 111000 | 1375837310 | 9430 | 9410 | 9450 | 9410 | 2553 |
| 444 | 20240805 | 110900 | 1351770140 | 9420 | 9420 | 9420 | 9420 | 0 |
| 445 | 20240805 | 110800 | 1351770140 | 9420 | 9420 | 9420 | 9420 | 0 |
| 446 | 20240805 | 110700 | 1351770140 | 9420 | 9420 | 9420 | 9420 | 2420 |
| 447 | 20240805 | 110600 | 1328973740 | 9420 | 9370 | 9420 | 9370 | 974 |
| 448 | 20240805 | 110500 | 1319845860 | 9370 | 9390 | 9450 | 9370 | 2098 |
| 449 | 20240805 | 110400 | 1300091980 | 9390 | 9400 | 9400 | 9390 | 292 |
| 450 | 20240805 | 110300 | 1297347450 | 9400 | 9420 | 9420 | 9400 | 211 |
| 451 | 20240805 | 110200 | 1295363810 | 9420 | 9420 | 9420 | 9420 | 456 |
| 452 | 20240805 | 110100 | 1291068290 | 9420 | 9420 | 9420 | 9420 | 536 |
| 453 | 20240805 | 110000 | 1286019170 | 9430 | 9430 | 9430 | 9430 | 73 |
| 454 | 20240805 | 105900 | 1285330780 | 9400 | 9410 | 9410 | 9400 | 210 |
| 455 | 20240805 | 105800 | 1283354900 | 9410 | 9410 | 9410 | 9410 | 40 |
| 456 | 20240805 | 105700 | 1282978500 | 9400 | 9430 | 9440 | 9400 | 114 |
| 457 | 20240805 | 105600 | 1281903440 | 9450 | 9450 | 9450 | 9450 | 1 |
| 458 | 20240805 | 105500 | 1281893990 | 9450 | 9380 | 9450 | 9380 | 2104 |
| 459 | 20240805 | 105400 | 1262012830 | 9440 | 9390 | 9450 | 9390 | 739 |
| 460 | 20240805 | 105300 | 1255052700 | 9390 | 9400 | 9400 | 9390 | 434 |
| 461 | 20240805 | 105200 | 1250977310 | 9410 | 9410 | 9410 | 9400 | 118 |
| 462 | 20240805 | 105100 | 1249867730 | 9400 | 9390 | 9400 | 9390 | 77 |
| 463 | 20240805 | 105000 | 1249143990 | 9390 | 9370 | 9390 | 9370 | 896 |
| 464 | 20240805 | 104900 | 1240744390 | 9370 | 9370 | 9370 | 9370 | 773 |
| 465 | 20240805 | 104800 | 1233501380 | 9370 | 9370 | 9370 | 9370 | 89 |
| 466 | 20240805 | 104700 | 1232667450 | 9400 | 9370 | 9400 | 9370 | 86 |
| 467 | 20240805 | 104600 | 1231861600 | 9370 | 9380 | 9380 | 9370 | 500 |
| 468 | 20240805 | 104500 | 1227176410 | 9400 | 9390 | 9420 | 9390 | 940 |
| 469 | 20240805 | 104400 | 1218345710 | 9360 | 9390 | 9390 | 9360 | 1456 |
| 470 | 20240805 | 104300 | 1204696090 | 9400 | 9430 | 9430 | 9400 | 1986 |
| 471 | 20240805 | 104200 | 1185988660 | 9450 | 9450 | 9450 | 9450 | 1 |
| 472 | 20240805 | 104100 | 1185979210 | 9450 | 9430 | 9450 | 9430 | 662 |
| 473 | 20240805 | 104000 | 1179732350 | 9430 | 9410 | 9430 | 9410 | 737 |
| 474 | 20240805 | 103900 | 1172784850 | 9410 | 9420 | 9420 | 9410 | 6 |
| 475 | 20240805 | 103800 | 1172728380 | 9380 | 9400 | 9410 | 9380 | 1540 |
| 476 | 20240805 | 103700 | 1158271740 | 9380 | 9400 | 9400 | 9380 | 1500 |
| 477 | 20240805 | 103600 | 1144181760 | 9400 | 9440 | 9450 | 9400 | 2260 |
| 478 | 20240805 | 103500 | 1122909410 | 9430 | 9440 | 9460 | 9430 | 1350 |
| 479 | 20240805 | 103400 | 1110155210 | 9440 | 9440 | 9440 | 9430 | 188 |
| 480 | 20240805 | 103300 | 1108381240 | 9430 | 9430 | 9430 | 9430 | 210 |
| 481 | 20240805 | 103200 | 1106400940 | 9440 | 9440 | 9440 | 9440 | 65 |
| 482 | 20240805 | 103100 | 1105787340 | 9450 | 9450 | 9450 | 9450 | 0 |
| 483 | 20240805 | 103000 | 1105787340 | 9450 | 9440 | 9450 | 9440 | 937 |
| 484 | 20240805 | 102900 | 1096936190 | 9440 | 9440 | 9440 | 9440 | 353 |
| 485 | 20240805 | 102800 | 1093603870 | 9440 | 9440 | 9440 | 9440 | 2 |
| 486 | 20240805 | 102700 | 1093584990 | 9440 | 9440 | 9440 | 9440 | 10 |
| 487 | 20240805 | 102600 | 1093490590 | 9440 | 9450 | 9450 | 9440 | 1280 |
| 488 | 20240805 | 102500 | 1081407270 | 9460 | 9430 | 9460 | 9430 | 831 |
| 489 | 20240805 | 102400 | 1073567770 | 9430 | 9430 | 9430 | 9410 | 13 |
| 490 | 20240805 | 102300 | 1073445280 | 9410 | 9410 | 9410 | 9410 | 90 |
| 491 | 20240805 | 102200 | 1072598380 | 9430 | 9400 | 9430 | 9400 | 2 |
| 492 | 20240805 | 102100 | 1072579550 | 9400 | 9410 | 9430 | 9400 | 1579 |
| 493 | 20240805 | 102000 | 1057721240 | 9410 | 9420 | 9440 | 9410 | 1871 |
| 494 | 20240805 | 101900 | 1040088300 | 9410 | 9410 | 9410 | 9410 | 148 |
| 495 | 20240805 | 101800 | 1038695620 | 9420 | 9420 | 9420 | 9420 | 143 |
| 496 | 20240805 | 101700 | 1037348560 | 9430 | 9430 | 9430 | 9430 | 284 |
| 497 | 20240805 | 101600 | 1034670440 | 9440 | 9440 | 9440 | 9440 | 377 |
| 498 | 20240805 | 101500 | 1031111560 | 9440 | 9470 | 9490 | 9440 | 2639 |
| 499 | 20240805 | 101400 | 1006161280 | 9440 | 9450 | 9480 | 9440 | 1481 |
| 500 | 20240805 | 101300 | 992159770 | 9450 | 9450 | 9450 | 9450 | 22 |
| 501 | 20240805 | 101200 | 991951870 | 9450 | 9450 | 9450 | 9450 | 30 |
| 502 | 20240805 | 101100 | 991668370 | 9450 | 9450 | 9450 | 9450 | 487 |
| 503 | 20240805 | 101000 | 987066220 | 9460 | 9400 | 9470 | 9400 | 1524 |
| 504 | 20240805 | 100900 | 972692070 | 9420 | 9440 | 9440 | 9410 | 1441 |
| 505 | 20240805 | 100800 | 959119720 | 9450 | 9450 | 9450 | 9450 | 190 |
| 506 | 20240805 | 100700 | 957324220 | 9460 | 9470 | 9470 | 9460 | 25 |
| 507 | 20240805 | 100600 | 957087610 | 9470 | 9470 | 9480 | 9470 | 638 |
| 508 | 20240805 | 100500 | 951045640 | 9470 | 9450 | 9490 | 9450 | 1539 |
| 509 | 20240805 | 100400 | 936475710 | 9460 | 9460 | 9460 | 9450 | 235 |
| 510 | 20240805 | 100300 | 934252730 | 9450 | 9470 | 9470 | 9450 | 225 |
| 511 | 20240805 | 100200 | 932125930 | 9470 | 9480 | 9480 | 9470 | 107 |
| 512 | 20240805 | 100100 | 931112630 | 9480 | 9480 | 9480 | 9480 | 9 |
| 513 | 20240805 | 100000 | 931027310 | 9480 | 9450 | 9500 | 9450 | 1531 |
| 514 | 20240805 | 095900 | 916519110 | 9450 | 9460 | 9500 | 9450 | 1520 |
| 515 | 20240805 | 095800 | 902096320 | 9460 | 9460 | 9460 | 9450 | 1052 |
| 516 | 20240805 | 095700 | 892153460 | 9470 | 9480 | 9480 | 9470 | 474 |
| 517 | 20240805 | 095600 | 887664360 | 9470 | 9470 | 9470 | 9470 | 27 |
| 518 | 20240805 | 095500 | 887408670 | 9480 | 9430 | 9480 | 9430 | 1172 |
| 519 | 20240805 | 095400 | 876342640 | 9420 | 9430 | 9430 | 9420 | 343 |
| 520 | 20240805 | 095300 | 873110590 | 9430 | 9430 | 9430 | 9430 | 0 |
| 521 | 20240805 | 095200 | 873110590 | 9430 | 9420 | 9430 | 9420 | 321 |
| 522 | 20240805 | 095100 | 870084090 | 9420 | 9420 | 9420 | 9410 | 568 |
| 523 | 20240805 | 095000 | 864737270 | 9420 | 9380 | 9440 | 9380 | 1065 |
| 524 | 20240805 | 094900 | 854711940 | 9390 | 9380 | 9390 | 9380 | 227 |
| 525 | 20240805 | 094800 | 852582120 | 9390 | 9380 | 9390 | 9380 | 203 |
| 526 | 20240805 | 094700 | 850677840 | 9390 | 9390 | 9390 | 9380 | 201 |
| 527 | 20240805 | 094600 | 848790460 | 9380 | 9430 | 9430 | 9380 | 2939 |
| 528 | 20240805 | 094500 | 821166660 | 9450 | 9400 | 9450 | 9400 | 1660 |
| 529 | 20240805 | 094400 | 805538320 | 9410 | 9420 | 9420 | 9400 | 347 |
| 530 | 20240805 | 094300 | 802273100 | 9420 | 9420 | 9440 | 9410 | 446 |
| 531 | 20240805 | 094200 | 798072730 | 9420 | 9450 | 9450 | 9420 | 2535 |
| 532 | 20240805 | 094100 | 774161480 | 9450 | 9450 | 9450 | 9450 | 71 |
| 533 | 20240805 | 094000 | 773490530 | 9450 | 9410 | 9450 | 9410 | 781 |
| 534 | 20240805 | 093900 | 766128360 | 9410 | 9410 | 9430 | 9400 | 1250 |
| 535 | 20240805 | 093800 | 754370850 | 9440 | 9440 | 9450 | 9420 | 1749 |
| 536 | 20240805 | 093700 | 737882800 | 9450 | 9470 | 9470 | 9450 | 206 |
| 537 | 20240805 | 093600 | 735935920 | 9480 | 9470 | 9480 | 9440 | 1345 |
| 538 | 20240805 | 093500 | 723216640 | 9490 | 9430 | 9490 | 9430 | 1008 |
| 539 | 20240805 | 093400 | 713692310 | 9420 | 9430 | 9430 | 9420 | 397 |
| 540 | 20240805 | 093300 | 709951170 | 9430 | 9430 | 9430 | 9420 | 171 |
| 541 | 20240805 | 093200 | 708339140 | 9430 | 9420 | 9440 | 9400 | 3156 |
| 542 | 20240805 | 093100 | 678616020 | 9470 | 9480 | 9480 | 9430 | 1026 |
| 543 | 20240805 | 093000 | 668930790 | 9440 | 9480 | 9520 | 9440 | 1334 |
| 544 | 20240805 | 092900 | 656282910 | 9480 | 9460 | 9680 | 9410 | 4402 |
| 545 | 20240805 | 092800 | 614552170 | 9450 | 9450 | 9450 | 9440 | 705 |
| 546 | 20240805 | 092700 | 607890830 | 9450 | 9430 | 9450 | 9430 | 561 |
| 547 | 20240805 | 092600 | 602595160 | 9440 | 9440 | 9440 | 9420 | 645 |
| 548 | 20240805 | 092500 | 596508470 | 9410 | 9350 | 9410 | 9350 | 1241 |
| 549 | 20240805 | 092400 | 584851870 | 9360 | 9370 | 9400 | 9360 | 1013 |
| 550 | 20240805 | 092300 | 575365460 | 9390 | 9370 | 9400 | 9370 | 443 |
| 551 | 20240805 | 092200 | 571205200 | 9370 | 9380 | 9380 | 9340 | 1294 |
| 552 | 20240805 | 092100 | 559091580 | 9350 | 9370 | 9380 | 9350 | 2413 |
| 553 | 20240805 | 092000 | 536492930 | 9370 | 9370 | 9380 | 9360 | 3181 |
| 554 | 20240805 | 091900 | 506660580 | 9360 | 9440 | 9440 | 9360 | 2454 |
| 555 | 20240805 | 091800 | 483631750 | 9390 | 9460 | 9460 | 9390 | 1715 |
| 556 | 20240805 | 091700 | 467511250 | 9410 | 9420 | 9420 | 9410 | 369 |
| 557 | 20240805 | 091600 | 464036790 | 9420 | 9450 | 9460 | 9410 | 4368 |
| 558 | 20240805 | 091500 | 422856970 | 9460 | 9450 | 9460 | 9440 | 1280 |
| 559 | 20240805 | 091400 | 410751350 | 9450 | 9470 | 9470 | 9440 | 1064 |
| 560 | 20240805 | 091300 | 400697610 | 9430 | 9530 | 9530 | 9420 | 6177 |
| 561 | 20240805 | 091200 | 342236690 | 9530 | 9520 | 9530 | 9470 | 904 |
| 562 | 20240805 | 091100 | 333662270 | 9500 | 9460 | 9500 | 9450 | 1509 |
| 563 | 20240805 | 091000 | 319372710 | 9450 | 9450 | 9460 | 9450 | 2317 |
| 564 | 20240805 | 090900 | 297476860 | 9450 | 9520 | 9520 | 9450 | 3101 |
| 565 | 20240805 | 090800 | 268016220 | 9520 | 9580 | 9580 | 9520 | 3013 |
| 566 | 20240805 | 090700 | 239243060 | 9590 | 9580 | 9610 | 9580 | 1961 |
| 567 | 20240805 | 090600 | 220447180 | 9590 | 9650 | 9650 | 9580 | 3909 |
| 568 | 20240805 | 090500 | 182920350 | 9650 | 9660 | 9660 | 9650 | 136 |
| 569 | 20240805 | 090400 | 181607940 | 9680 | 9670 | 9680 | 9600 | 1903 |
| 570 | 20240805 | 090300 | 163269520 | 9670 | 9770 | 9770 | 9660 | 3451 |
| 571 | 20240805 | 090200 | 129774800 | 9770 | 9800 | 9800 | 9740 | 1138 |
| 572 | 20240805 | 090100 | 118672450 | 9790 | 9850 | 9850 | 9780 | 7958 |
| 573 | 20240805 | 090000 | 40657830 | 9830 | 9820 | 9910 | 9820 | 4104 |