28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240801 | 184000 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 2812 |
| 3 | 20240801 | 183900 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20240801 | 183800 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20240801 | 183700 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20240801 | 183600 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20240801 | 183500 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20240801 | 183400 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20240801 | 183300 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20240801 | 183200 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20240801 | 183100 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20240801 | 183000 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20240801 | 182900 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20240801 | 182800 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20240801 | 182700 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20240801 | 182600 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20240801 | 182500 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20240801 | 182400 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20240801 | 182300 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20240801 | 182200 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20240801 | 182100 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20240801 | 182000 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20240801 | 181900 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20240801 | 181800 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20240801 | 181700 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20240801 | 181600 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20240801 | 181500 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20240801 | 181400 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20240801 | 181300 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20240801 | 181200 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20240801 | 181100 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20240801 | 181000 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 2812 |
| 33 | 20240801 | 180900 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20240801 | 180800 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20240801 | 180700 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20240801 | 180600 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20240801 | 180500 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20240801 | 180400 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20240801 | 180300 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20240801 | 180200 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20240801 | 180100 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20240801 | 180000 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20240801 | 175900 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20240801 | 175800 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20240801 | 175700 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20240801 | 175600 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20240801 | 175500 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20240801 | 175400 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20240801 | 175300 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20240801 | 175200 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20240801 | 175100 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20240801 | 175000 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20240801 | 174900 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20240801 | 174800 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20240801 | 174700 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20240801 | 174600 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20240801 | 174500 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20240801 | 174400 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20240801 | 174300 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20240801 | 174200 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20240801 | 174100 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20240801 | 174000 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 2812 |
| 63 | 20240801 | 173900 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20240801 | 173800 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20240801 | 173700 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20240801 | 173600 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20240801 | 173500 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20240801 | 173400 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20240801 | 173300 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20240801 | 173200 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20240801 | 173100 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20240801 | 173000 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20240801 | 172900 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20240801 | 172800 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20240801 | 172700 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20240801 | 172600 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20240801 | 172500 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20240801 | 172400 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20240801 | 172300 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20240801 | 172200 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20240801 | 172100 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20240801 | 172000 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20240801 | 171900 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20240801 | 171800 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20240801 | 171700 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20240801 | 171600 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20240801 | 171500 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20240801 | 171400 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20240801 | 171300 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20240801 | 171200 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20240801 | 171100 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20240801 | 171000 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 2812 |
| 93 | 20240801 | 170900 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20240801 | 170800 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20240801 | 170700 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20240801 | 170600 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20240801 | 170500 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20240801 | 170400 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20240801 | 170300 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20240801 | 170200 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20240801 | 170100 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20240801 | 170000 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20240801 | 165900 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20240801 | 165800 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20240801 | 165700 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20240801 | 165600 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20240801 | 165500 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20240801 | 165400 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20240801 | 165300 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20240801 | 165200 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20240801 | 165100 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20240801 | 165000 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20240801 | 164900 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20240801 | 164800 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20240801 | 164700 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20240801 | 164600 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20240801 | 164500 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20240801 | 164400 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20240801 | 164300 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20240801 | 164200 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20240801 | 164100 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20240801 | 164000 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 2812 |
| 123 | 20240801 | 163900 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20240801 | 163800 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20240801 | 163700 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20240801 | 163600 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20240801 | 163500 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20240801 | 163400 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20240801 | 163300 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20240801 | 163200 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20240801 | 163100 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20240801 | 163000 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20240801 | 162900 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20240801 | 162800 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20240801 | 162700 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20240801 | 162600 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20240801 | 162500 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20240801 | 162400 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20240801 | 162300 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20240801 | 162200 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20240801 | 162100 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20240801 | 162000 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20240801 | 161900 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20240801 | 161800 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20240801 | 161700 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20240801 | 161600 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20240801 | 161500 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20240801 | 161400 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20240801 | 161300 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20240801 | 161200 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20240801 | 161100 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20240801 | 161000 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 2812 |
| 153 | 20240801 | 160900 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20240801 | 160800 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20240801 | 160700 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20240801 | 160600 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20240801 | 160500 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20240801 | 160400 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20240801 | 160300 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20240801 | 160200 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20240801 | 160100 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20240801 | 160000 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20240801 | 155900 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20240801 | 155800 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20240801 | 155700 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20240801 | 155600 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20240801 | 155500 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20240801 | 155400 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20240801 | 155300 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20240801 | 155200 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20240801 | 155100 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20240801 | 155000 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20240801 | 154900 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20240801 | 154800 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 175 | 20240801 | 154700 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 176 | 20240801 | 154600 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 177 | 20240801 | 154500 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 178 | 20240801 | 154400 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 179 | 20240801 | 154300 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 180 | 20240801 | 154200 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 181 | 20240801 | 154100 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 182 | 20240801 | 154000 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 2812 |
| 183 | 20240801 | 153900 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 184 | 20240801 | 153800 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 185 | 20240801 | 153700 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 186 | 20240801 | 153600 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 187 | 20240801 | 153500 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 188 | 20240801 | 153400 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 189 | 20240801 | 153300 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 190 | 20240801 | 153200 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 191 | 20240801 | 153100 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 192 | 20240801 | 153000 | 1382204390 | 5600 | 5600 | 5600 | 5600 | 2812 |
| 193 | 20240801 | 152900 | 1366457190 | 5640 | 5640 | 5640 | 5640 | 0 |
| 194 | 20240801 | 152800 | 1366457190 | 5640 | 5640 | 5640 | 5640 | 0 |
| 195 | 20240801 | 152700 | 1366457190 | 5640 | 5640 | 5640 | 5640 | 0 |
| 196 | 20240801 | 152600 | 1366457190 | 5640 | 5640 | 5640 | 5640 | 0 |
| 197 | 20240801 | 152500 | 1366457190 | 5640 | 5640 | 5640 | 5640 | 0 |
| 198 | 20240801 | 152400 | 1366457190 | 5640 | 5640 | 5640 | 5640 | 0 |
| 199 | 20240801 | 152300 | 1366457190 | 5640 | 5640 | 5640 | 5640 | 0 |
| 200 | 20240801 | 152200 | 1366457190 | 5640 | 5640 | 5640 | 5640 | 0 |
| 201 | 20240801 | 152100 | 1366457190 | 5640 | 5640 | 5640 | 5640 | 0 |
| 202 | 20240801 | 152000 | 1366457190 | 5640 | 5640 | 5640 | 5640 | 0 |
| 203 | 20240801 | 151900 | 1366457190 | 5640 | 5630 | 5640 | 5620 | 270 |
| 204 | 20240801 | 151800 | 1364939080 | 5630 | 5610 | 5630 | 5610 | 217 |
| 205 | 20240801 | 151700 | 1363717690 | 5630 | 5630 | 5630 | 5610 | 1042 |
| 206 | 20240801 | 151600 | 1357864480 | 5640 | 5640 | 5640 | 5620 | 943 |
| 207 | 20240801 | 151500 | 1352561930 | 5640 | 5640 | 5640 | 5640 | 199 |
| 208 | 20240801 | 151400 | 1351439570 | 5630 | 5630 | 5640 | 5630 | 148 |
| 209 | 20240801 | 151300 | 1350606320 | 5630 | 5640 | 5640 | 5630 | 1721 |
| 210 | 20240801 | 151200 | 1340914700 | 5640 | 5640 | 5650 | 5640 | 182 |
| 211 | 20240801 | 151100 | 1339886780 | 5640 | 5640 | 5640 | 5640 | 100 |
| 212 | 20240801 | 151000 | 1339322780 | 5640 | 5660 | 5660 | 5640 | 25 |
| 213 | 20240801 | 150900 | 1339181640 | 5640 | 5650 | 5650 | 5640 | 207 |
| 214 | 20240801 | 150800 | 1338014060 | 5650 | 5650 | 5650 | 5640 | 519 |
| 215 | 20240801 | 150700 | 1335082710 | 5650 | 5650 | 5650 | 5650 | 107 |
| 216 | 20240801 | 150600 | 1334478160 | 5640 | 5640 | 5650 | 5640 | 423 |
| 217 | 20240801 | 150500 | 1332090990 | 5630 | 5630 | 5630 | 5630 | 500 |
| 218 | 20240801 | 150400 | 1329275990 | 5630 | 5640 | 5640 | 5630 | 799 |
| 219 | 20240801 | 150300 | 1324772290 | 5640 | 5640 | 5640 | 5640 | 0 |
| 220 | 20240801 | 150200 | 1324772290 | 5640 | 5640 | 5640 | 5640 | 0 |
| 221 | 20240801 | 150100 | 1324772290 | 5640 | 5640 | 5640 | 5640 | 3 |
| 222 | 20240801 | 150000 | 1324755370 | 5650 | 5650 | 5650 | 5650 | 101 |
| 223 | 20240801 | 145900 | 1324184720 | 5650 | 5650 | 5650 | 5650 | 0 |
| 224 | 20240801 | 145800 | 1324184720 | 5650 | 5650 | 5650 | 5650 | 11 |
| 225 | 20240801 | 145700 | 1324122570 | 5650 | 5650 | 5650 | 5650 | 157 |
| 226 | 20240801 | 145600 | 1323235520 | 5650 | 5650 | 5650 | 5650 | 24 |
| 227 | 20240801 | 145500 | 1323099920 | 5650 | 5650 | 5650 | 5650 | 0 |
| 228 | 20240801 | 145400 | 1323099920 | 5650 | 5650 | 5650 | 5650 | 92 |
| 229 | 20240801 | 145300 | 1322580120 | 5660 | 5660 | 5660 | 5660 | 2 |
| 230 | 20240801 | 145200 | 1322568800 | 5650 | 5660 | 5660 | 5650 | 703 |
| 231 | 20240801 | 145100 | 1318589840 | 5670 | 5670 | 5670 | 5660 | 44 |
| 232 | 20240801 | 145000 | 1318340500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 233 | 20240801 | 144900 | 1318340500 | 5670 | 5670 | 5670 | 5670 | 1 |
| 234 | 20240801 | 144800 | 1318334830 | 5660 | 5650 | 5660 | 5650 | 200 |
| 235 | 20240801 | 144700 | 1317204730 | 5650 | 5650 | 5650 | 5650 | 561 |
| 236 | 20240801 | 144600 | 1314035080 | 5650 | 5650 | 5650 | 5650 | 1 |
| 237 | 20240801 | 144500 | 1314029430 | 5620 | 5650 | 5650 | 5620 | 4 |
| 238 | 20240801 | 144400 | 1314006890 | 5650 | 5650 | 5650 | 5650 | 52 |
| 239 | 20240801 | 144300 | 1313713090 | 5650 | 5650 | 5650 | 5620 | 75 |
| 240 | 20240801 | 144200 | 1313290970 | 5630 | 5640 | 5640 | 5630 | 36 |
| 241 | 20240801 | 144100 | 1313088270 | 5650 | 5650 | 5650 | 5650 | 1558 |
| 242 | 20240801 | 144000 | 1304285570 | 5650 | 5650 | 5650 | 5650 | 100 |
| 243 | 20240801 | 143900 | 1303720570 | 5650 | 5650 | 5650 | 5650 | 1 |
| 244 | 20240801 | 143800 | 1303714920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 245 | 20240801 | 143700 | 1303714920 | 5660 | 5660 | 5660 | 5660 | 98 |
| 246 | 20240801 | 143600 | 1303160240 | 5660 | 5660 | 5660 | 5660 | 50 |
| 247 | 20240801 | 143500 | 1302877240 | 5660 | 5650 | 5660 | 5650 | 503 |
| 248 | 20240801 | 143400 | 1300035110 | 5630 | 5630 | 5630 | 5630 | 25 |
| 249 | 20240801 | 143300 | 1299894360 | 5640 | 5640 | 5640 | 5640 | 496 |
| 250 | 20240801 | 143200 | 1297096920 | 5620 | 5620 | 5620 | 5620 | 64 |
| 251 | 20240801 | 143100 | 1296737240 | 5620 | 5620 | 5620 | 5620 | 34 |
| 252 | 20240801 | 143000 | 1296546160 | 5640 | 5640 | 5640 | 5640 | 0 |
| 253 | 20240801 | 142900 | 1296546160 | 5640 | 5640 | 5640 | 5640 | 0 |
| 254 | 20240801 | 142800 | 1296546160 | 5640 | 5640 | 5640 | 5640 | 0 |
| 255 | 20240801 | 142700 | 1296546160 | 5640 | 5640 | 5650 | 5600 | 2944 |
| 256 | 20240801 | 142600 | 1280044730 | 5640 | 5640 | 5640 | 5640 | 95 |
| 257 | 20240801 | 142500 | 1279508930 | 5660 | 5660 | 5660 | 5660 | 643 |
| 258 | 20240801 | 142400 | 1275869550 | 5650 | 5660 | 5660 | 5650 | 51 |
| 259 | 20240801 | 142300 | 1275581390 | 5650 | 5620 | 5650 | 5620 | 201 |
| 260 | 20240801 | 142200 | 1274451740 | 5620 | 5650 | 5650 | 5620 | 802 |
| 261 | 20240801 | 142100 | 1269920500 | 5650 | 5640 | 5650 | 5640 | 300 |
| 262 | 20240801 | 142000 | 1268226280 | 5650 | 5610 | 5650 | 5610 | 1001 |
| 263 | 20240801 | 141900 | 1262610630 | 5610 | 5610 | 5610 | 5610 | 371 |
| 264 | 20240801 | 141800 | 1260529320 | 5650 | 5650 | 5650 | 5650 | 10 |
| 265 | 20240801 | 141700 | 1260472820 | 5650 | 5630 | 5650 | 5610 | 2627 |
| 266 | 20240801 | 141600 | 1245726610 | 5630 | 5630 | 5630 | 5630 | 2 |
| 267 | 20240801 | 141500 | 1245715350 | 5630 | 5630 | 5630 | 5630 | 215 |
| 268 | 20240801 | 141400 | 1244504900 | 5630 | 5640 | 5640 | 5630 | 251 |
| 269 | 20240801 | 141300 | 1243089330 | 5650 | 5640 | 5650 | 5640 | 294 |
| 270 | 20240801 | 141200 | 1241429660 | 5650 | 5640 | 5650 | 5640 | 63 |
| 271 | 20240801 | 141100 | 1241074150 | 5650 | 5650 | 5650 | 5650 | 0 |
| 272 | 20240801 | 141000 | 1241074150 | 5650 | 5650 | 5650 | 5650 | 1 |
| 273 | 20240801 | 140900 | 1241068500 | 5650 | 5650 | 5650 | 5650 | 57 |
| 274 | 20240801 | 140800 | 1240746450 | 5630 | 5650 | 5650 | 5620 | 285 |
| 275 | 20240801 | 140700 | 1239141890 | 5630 | 5630 | 5630 | 5630 | 320 |
| 276 | 20240801 | 140600 | 1237340290 | 5630 | 5630 | 5630 | 5630 | 52 |
| 277 | 20240801 | 140500 | 1237047530 | 5620 | 5630 | 5630 | 5620 | 181 |
| 278 | 20240801 | 140400 | 1236028830 | 5650 | 5650 | 5650 | 5650 | 0 |
| 279 | 20240801 | 140300 | 1236028830 | 5650 | 5650 | 5650 | 5650 | 183 |
| 280 | 20240801 | 140200 | 1234994880 | 5650 | 5650 | 5650 | 5650 | 1 |
| 281 | 20240801 | 140100 | 1234989230 | 5620 | 5640 | 5640 | 5620 | 740 |
| 282 | 20240801 | 140000 | 1230824750 | 5630 | 5630 | 5630 | 5630 | 925 |
| 283 | 20240801 | 135900 | 1225617000 | 5630 | 5630 | 5630 | 5630 | 52 |
| 284 | 20240801 | 135800 | 1225324240 | 5680 | 5680 | 5680 | 5680 | 1 |
| 285 | 20240801 | 135700 | 1225318560 | 5680 | 5650 | 5680 | 5630 | 2001 |
| 286 | 20240801 | 135600 | 1214041990 | 5650 | 5650 | 5650 | 5650 | 108 |
| 287 | 20240801 | 135500 | 1213431790 | 5650 | 5650 | 5650 | 5650 | 396 |
| 288 | 20240801 | 135400 | 1211194390 | 5650 | 5650 | 5650 | 5650 | 441 |
| 289 | 20240801 | 135300 | 1208702740 | 5650 | 5660 | 5660 | 5650 | 1491 |
| 290 | 20240801 | 135200 | 1200272930 | 5690 | 5690 | 5690 | 5690 | 1 |
| 291 | 20240801 | 135100 | 1200267240 | 5670 | 5670 | 5670 | 5670 | 653 |
| 292 | 20240801 | 135000 | 1196564730 | 5680 | 5680 | 5680 | 5680 | 74 |
| 293 | 20240801 | 134900 | 1196144410 | 5680 | 5680 | 5680 | 5680 | 0 |
| 294 | 20240801 | 134800 | 1196144410 | 5680 | 5680 | 5680 | 5680 | 115 |
| 295 | 20240801 | 134700 | 1195491210 | 5670 | 5670 | 5670 | 5670 | 262 |
| 296 | 20240801 | 134600 | 1194005670 | 5670 | 5670 | 5670 | 5670 | 8 |
| 297 | 20240801 | 134500 | 1193960310 | 5660 | 5660 | 5660 | 5660 | 400 |
| 298 | 20240801 | 134400 | 1191696310 | 5660 | 5660 | 5660 | 5660 | 88 |
| 299 | 20240801 | 134300 | 1191198230 | 5670 | 5670 | 5670 | 5670 | 0 |
| 300 | 20240801 | 134200 | 1191198230 | 5670 | 5670 | 5670 | 5670 | 192 |
| 301 | 20240801 | 134100 | 1190109590 | 5670 | 5690 | 5690 | 5670 | 2318 |
| 302 | 20240801 | 134000 | 1176958110 | 5690 | 5690 | 5690 | 5690 | 137 |
| 303 | 20240801 | 133900 | 1176178580 | 5690 | 5690 | 5700 | 5690 | 1318 |
| 304 | 20240801 | 133800 | 1168677720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 305 | 20240801 | 133700 | 1168677720 | 5700 | 5700 | 5700 | 5700 | 650 |
| 306 | 20240801 | 133600 | 1164972720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 307 | 20240801 | 133500 | 1164972720 | 5700 | 5710 | 5710 | 5700 | 11 |
| 308 | 20240801 | 133400 | 1164909960 | 5710 | 5710 | 5710 | 5710 | 0 |
| 309 | 20240801 | 133300 | 1164909960 | 5710 | 5710 | 5710 | 5710 | 100 |
| 310 | 20240801 | 133200 | 1164338960 | 5700 | 5700 | 5700 | 5700 | 205 |
| 311 | 20240801 | 133100 | 1163170460 | 5710 | 5710 | 5710 | 5710 | 0 |
| 312 | 20240801 | 133000 | 1163170460 | 5710 | 5700 | 5710 | 5700 | 101 |
| 313 | 20240801 | 132900 | 1162594750 | 5720 | 5720 | 5720 | 5720 | 0 |
| 314 | 20240801 | 132800 | 1162594750 | 5720 | 5720 | 5720 | 5720 | 0 |
| 315 | 20240801 | 132700 | 1162594750 | 5720 | 5720 | 5720 | 5720 | 0 |
| 316 | 20240801 | 132600 | 1162594750 | 5720 | 5720 | 5720 | 5720 | 0 |
| 317 | 20240801 | 132500 | 1162594750 | 5720 | 5720 | 5720 | 5720 | 0 |
| 318 | 20240801 | 132400 | 1162594750 | 5720 | 5720 | 5720 | 5720 | 1 |
| 319 | 20240801 | 132300 | 1162589030 | 5700 | 5700 | 5700 | 5700 | 55 |
| 320 | 20240801 | 132200 | 1162275530 | 5700 | 5700 | 5700 | 5700 | 0 |
| 321 | 20240801 | 132100 | 1162275530 | 5700 | 5700 | 5700 | 5700 | 72 |
| 322 | 20240801 | 132000 | 1161865130 | 5700 | 5700 | 5700 | 5700 | 332 |
| 323 | 20240801 | 131900 | 1159972730 | 5720 | 5720 | 5720 | 5720 | 10 |
| 324 | 20240801 | 131800 | 1159915530 | 5720 | 5720 | 5720 | 5720 | 0 |
| 325 | 20240801 | 131700 | 1159915530 | 5720 | 5720 | 5720 | 5720 | 0 |
| 326 | 20240801 | 131600 | 1159915530 | 5720 | 5720 | 5720 | 5720 | 2 |
| 327 | 20240801 | 131500 | 1159904090 | 5720 | 5720 | 5720 | 5720 | 1 |
| 328 | 20240801 | 131400 | 1159898370 | 5710 | 5710 | 5710 | 5710 | 998 |
| 329 | 20240801 | 131300 | 1154199790 | 5710 | 5700 | 5710 | 5700 | 202 |
| 330 | 20240801 | 131200 | 1153046390 | 5700 | 5700 | 5700 | 5700 | 10 |
| 331 | 20240801 | 131100 | 1152989390 | 5700 | 5700 | 5700 | 5700 | 2 |
| 332 | 20240801 | 131000 | 1152977990 | 5700 | 5700 | 5700 | 5700 | 49 |
| 333 | 20240801 | 130900 | 1152698690 | 5700 | 5700 | 5700 | 5700 | 0 |
| 334 | 20240801 | 130800 | 1152698690 | 5700 | 5700 | 5700 | 5700 | 12 |
| 335 | 20240801 | 130700 | 1152630290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 336 | 20240801 | 130600 | 1152630290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 337 | 20240801 | 130500 | 1152630290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 338 | 20240801 | 130400 | 1152630290 | 5700 | 5700 | 5700 | 5700 | 243 |
| 339 | 20240801 | 130300 | 1151245190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 340 | 20240801 | 130200 | 1151245190 | 5700 | 5700 | 5700 | 5700 | 1 |
| 341 | 20240801 | 130100 | 1151239490 | 5720 | 5720 | 5720 | 5720 | 1 |
| 342 | 20240801 | 130000 | 1151233770 | 5700 | 5700 | 5700 | 5700 | 2 |
| 343 | 20240801 | 125900 | 1151222370 | 5710 | 5710 | 5710 | 5710 | 0 |
| 344 | 20240801 | 125800 | 1151222370 | 5710 | 5710 | 5710 | 5710 | 23 |
| 345 | 20240801 | 125700 | 1151091040 | 5710 | 5710 | 5710 | 5710 | 4 |
| 346 | 20240801 | 125600 | 1151068200 | 5710 | 5710 | 5710 | 5710 | 1 |
| 347 | 20240801 | 125500 | 1151062490 | 5710 | 5720 | 5720 | 5710 | 72 |
| 348 | 20240801 | 125400 | 1150650660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 349 | 20240801 | 125300 | 1150650660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 350 | 20240801 | 125200 | 1150650660 | 5720 | 5720 | 5720 | 5720 | 176 |
| 351 | 20240801 | 125100 | 1149643940 | 5720 | 5700 | 5720 | 5700 | 221 |
| 352 | 20240801 | 125000 | 1148384220 | 5700 | 5700 | 5700 | 5700 | 59 |
| 353 | 20240801 | 124900 | 1148047920 | 5730 | 5720 | 5730 | 5720 | 399 |
| 354 | 20240801 | 124800 | 1145765630 | 5720 | 5700 | 5720 | 5700 | 3 |
| 355 | 20240801 | 124700 | 1145748510 | 5700 | 5710 | 5710 | 5700 | 66 |
| 356 | 20240801 | 124600 | 1145372280 | 5710 | 5710 | 5710 | 5710 | 0 |
| 357 | 20240801 | 124500 | 1145372280 | 5710 | 5730 | 5730 | 5700 | 399 |
| 358 | 20240801 | 124400 | 1143096150 | 5730 | 5700 | 5730 | 5700 | 61 |
| 359 | 20240801 | 124300 | 1142748420 | 5700 | 5700 | 5700 | 5700 | 35 |
| 360 | 20240801 | 124200 | 1142548920 | 5700 | 5700 | 5700 | 5700 | 38 |
| 361 | 20240801 | 124100 | 1142332320 | 5700 | 5700 | 5700 | 5700 | 1155 |
| 362 | 20240801 | 124000 | 1135748820 | 5700 | 5710 | 5710 | 5700 | 349 |
| 363 | 20240801 | 123900 | 1133757040 | 5710 | 5710 | 5710 | 5710 | 0 |
| 364 | 20240801 | 123800 | 1133757040 | 5710 | 5730 | 5730 | 5710 | 19 |
| 365 | 20240801 | 123700 | 1133648530 | 5710 | 5710 | 5710 | 5710 | 50 |
| 366 | 20240801 | 123600 | 1133363030 | 5710 | 5710 | 5710 | 5710 | 345 |
| 367 | 20240801 | 123500 | 1131393080 | 5710 | 5710 | 5710 | 5710 | 50 |
| 368 | 20240801 | 123400 | 1131107580 | 5710 | 5710 | 5710 | 5710 | 0 |
| 369 | 20240801 | 123300 | 1131107580 | 5710 | 5710 | 5710 | 5710 | 75 |
| 370 | 20240801 | 123200 | 1130679330 | 5710 | 5710 | 5710 | 5710 | 0 |
| 371 | 20240801 | 123100 | 1130679330 | 5710 | 5710 | 5710 | 5710 | 0 |
| 372 | 20240801 | 123000 | 1130679330 | 5710 | 5710 | 5710 | 5710 | 2 |
| 373 | 20240801 | 122900 | 1130667910 | 5710 | 5750 | 5750 | 5710 | 107 |
| 374 | 20240801 | 122800 | 1130052940 | 5750 | 5750 | 5750 | 5750 | 0 |
| 375 | 20240801 | 122700 | 1130052940 | 5750 | 5750 | 5750 | 5750 | 50 |
| 376 | 20240801 | 122600 | 1129765440 | 5750 | 5720 | 5750 | 5720 | 250 |
| 377 | 20240801 | 122500 | 1128333100 | 5720 | 5720 | 5730 | 5720 | 1741 |
| 378 | 20240801 | 122400 | 1118374320 | 5730 | 5730 | 5730 | 5730 | 562 |
| 379 | 20240801 | 122300 | 1115154060 | 5730 | 5730 | 5730 | 5730 | 153 |
| 380 | 20240801 | 122200 | 1114277370 | 5740 | 5740 | 5740 | 5740 | 538 |
| 381 | 20240801 | 122100 | 1111189250 | 5740 | 5740 | 5740 | 5740 | 0 |
| 382 | 20240801 | 122000 | 1111189250 | 5740 | 5740 | 5740 | 5740 | 1 |
| 383 | 20240801 | 121900 | 1111183510 | 5760 | 5760 | 5760 | 5760 | 0 |
| 384 | 20240801 | 121800 | 1111183510 | 5760 | 5740 | 5760 | 5740 | 45 |
| 385 | 20240801 | 121700 | 1110925030 | 5760 | 5760 | 5760 | 5760 | 288 |
| 386 | 20240801 | 121600 | 1109266150 | 5730 | 5730 | 5730 | 5730 | 2 |
| 387 | 20240801 | 121500 | 1109254690 | 5730 | 5730 | 5730 | 5730 | 0 |
| 388 | 20240801 | 121400 | 1109254690 | 5730 | 5730 | 5730 | 5730 | 0 |
| 389 | 20240801 | 121300 | 1109254690 | 5730 | 5730 | 5730 | 5730 | 0 |
| 390 | 20240801 | 121200 | 1109254690 | 5730 | 5730 | 5730 | 5730 | 0 |
| 391 | 20240801 | 121100 | 1109254690 | 5730 | 5730 | 5730 | 5730 | 102 |
| 392 | 20240801 | 121000 | 1108670230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 393 | 20240801 | 120900 | 1108670230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 394 | 20240801 | 120800 | 1108670230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 395 | 20240801 | 120700 | 1108670230 | 5730 | 5720 | 5730 | 5710 | 2064 |
| 396 | 20240801 | 120600 | 1096857620 | 5730 | 5730 | 5730 | 5730 | 291 |
| 397 | 20240801 | 120500 | 1095190190 | 5720 | 5730 | 5730 | 5720 | 148 |
| 398 | 20240801 | 120400 | 1094343350 | 5730 | 5720 | 5730 | 5720 | 149 |
| 399 | 20240801 | 120300 | 1093491060 | 5730 | 5730 | 5730 | 5730 | 184 |
| 400 | 20240801 | 120200 | 1092436740 | 5720 | 5720 | 5720 | 5720 | 0 |
| 401 | 20240801 | 120100 | 1092436740 | 5720 | 5720 | 5720 | 5720 | 1 |
| 402 | 20240801 | 120000 | 1092431020 | 5720 | 5720 | 5720 | 5720 | 150 |
| 403 | 20240801 | 115900 | 1091573020 | 5720 | 5720 | 5720 | 5720 | 0 |
| 404 | 20240801 | 115800 | 1091573020 | 5720 | 5720 | 5720 | 5720 | 300 |
| 405 | 20240801 | 115700 | 1089857020 | 5730 | 5730 | 5730 | 5730 | 0 |
| 406 | 20240801 | 115600 | 1089857020 | 5730 | 5730 | 5730 | 5730 | 2 |
| 407 | 20240801 | 115500 | 1089845560 | 5730 | 5730 | 5730 | 5730 | 50 |
| 408 | 20240801 | 115400 | 1089559060 | 5730 | 5730 | 5730 | 5730 | 63 |
| 409 | 20240801 | 115300 | 1089198070 | 5730 | 5730 | 5730 | 5730 | 0 |
| 410 | 20240801 | 115200 | 1089198070 | 5730 | 5730 | 5730 | 5730 | 7 |
| 411 | 20240801 | 115100 | 1089157960 | 5730 | 5730 | 5730 | 5730 | 65 |
| 412 | 20240801 | 115000 | 1088785510 | 5730 | 5730 | 5730 | 5730 | 0 |
| 413 | 20240801 | 114900 | 1088785510 | 5730 | 5730 | 5730 | 5730 | 6 |
| 414 | 20240801 | 114800 | 1088751130 | 5730 | 5730 | 5730 | 5730 | 189 |
| 415 | 20240801 | 114700 | 1087668160 | 5730 | 5730 | 5730 | 5730 | 192 |
| 416 | 20240801 | 114600 | 1086568000 | 5740 | 5740 | 5740 | 5740 | 919 |
| 417 | 20240801 | 114500 | 1081292940 | 5730 | 5730 | 5730 | 5730 | 0 |
| 418 | 20240801 | 114400 | 1081292940 | 5730 | 5780 | 5780 | 5730 | 14 |
| 419 | 20240801 | 114300 | 1081212670 | 5780 | 5750 | 5780 | 5750 | 710 |
| 420 | 20240801 | 114200 | 1077125620 | 5750 | 5730 | 5750 | 5730 | 1614 |
| 421 | 20240801 | 114100 | 1067857400 | 5730 | 5730 | 5730 | 5730 | 1 |
| 422 | 20240801 | 114000 | 1067851670 | 5720 | 5710 | 5720 | 5700 | 1273 |
| 423 | 20240801 | 113900 | 1060582440 | 5720 | 5720 | 5720 | 5720 | 0 |
| 424 | 20240801 | 113800 | 1060582440 | 5720 | 5700 | 5720 | 5700 | 2 |
| 425 | 20240801 | 113700 | 1060571020 | 5700 | 5700 | 5700 | 5700 | 1 |
| 426 | 20240801 | 113600 | 1060565320 | 5700 | 5700 | 5700 | 5700 | 140 |
| 427 | 20240801 | 113500 | 1059767320 | 5700 | 5700 | 5700 | 5700 | 194 |
| 428 | 20240801 | 113400 | 1058661520 | 5700 | 5700 | 5700 | 5700 | 26 |
| 429 | 20240801 | 113300 | 1058513320 | 5720 | 5710 | 5720 | 5710 | 8 |
| 430 | 20240801 | 113200 | 1058467590 | 5720 | 5720 | 5720 | 5720 | 5 |
| 431 | 20240801 | 113100 | 1058438990 | 5720 | 5720 | 5720 | 5720 | 0 |
| 432 | 20240801 | 113000 | 1058438990 | 5720 | 5720 | 5720 | 5720 | 1065 |
| 433 | 20240801 | 112900 | 1052347190 | 5720 | 5720 | 5720 | 5720 | 0 |
| 434 | 20240801 | 112800 | 1052347190 | 5720 | 5720 | 5720 | 5720 | 100 |
| 435 | 20240801 | 112700 | 1051775190 | 5720 | 5720 | 5720 | 5720 | 0 |
| 436 | 20240801 | 112600 | 1051775190 | 5720 | 5720 | 5720 | 5720 | 142 |
| 437 | 20240801 | 112500 | 1050962950 | 5730 | 5730 | 5730 | 5730 | 142 |
| 438 | 20240801 | 112400 | 1050149290 | 5730 | 5730 | 5730 | 5730 | 148 |
| 439 | 20240801 | 112300 | 1049301250 | 5730 | 5730 | 5730 | 5720 | 883 |
| 440 | 20240801 | 112200 | 1044241670 | 5720 | 5720 | 5720 | 5720 | 252 |
| 441 | 20240801 | 112100 | 1042800230 | 5720 | 5720 | 5720 | 5720 | 562 |
| 442 | 20240801 | 112000 | 1039585590 | 5720 | 5720 | 5720 | 5720 | 178 |
| 443 | 20240801 | 111900 | 1038567430 | 5700 | 5700 | 5700 | 5700 | 41 |
| 444 | 20240801 | 111800 | 1038333730 | 5690 | 5690 | 5690 | 5690 | 0 |
| 445 | 20240801 | 111700 | 1038333730 | 5690 | 5710 | 5710 | 5690 | 131 |
| 446 | 20240801 | 111600 | 1037587740 | 5690 | 5690 | 5690 | 5690 | 400 |
| 447 | 20240801 | 111500 | 1035311740 | 5690 | 5690 | 5690 | 5690 | 200 |
| 448 | 20240801 | 111400 | 1034173740 | 5720 | 5720 | 5720 | 5690 | 105 |
| 449 | 20240801 | 111300 | 1033575420 | 5720 | 5720 | 5720 | 5720 | 2 |
| 450 | 20240801 | 111200 | 1033563980 | 5720 | 5720 | 5720 | 5720 | 269 |
| 451 | 20240801 | 111100 | 1032025300 | 5720 | 5720 | 5720 | 5720 | 209 |
| 452 | 20240801 | 111000 | 1030829820 | 5710 | 5710 | 5710 | 5710 | 633 |
| 453 | 20240801 | 110900 | 1027215390 | 5710 | 5700 | 5710 | 5700 | 1078 |
| 454 | 20240801 | 110800 | 1021060030 | 5700 | 5700 | 5700 | 5700 | 5 |
| 455 | 20240801 | 110700 | 1021031530 | 5700 | 5700 | 5700 | 5700 | 120 |
| 456 | 20240801 | 110600 | 1020347530 | 5710 | 5710 | 5710 | 5710 | 493 |
| 457 | 20240801 | 110500 | 1017532500 | 5710 | 5710 | 5710 | 5710 | 6 |
| 458 | 20240801 | 110400 | 1017498240 | 5710 | 5710 | 5710 | 5710 | 0 |
| 459 | 20240801 | 110300 | 1017498240 | 5710 | 5700 | 5710 | 5700 | 150 |
| 460 | 20240801 | 110200 | 1016642740 | 5690 | 5690 | 5690 | 5690 | 0 |
| 461 | 20240801 | 110100 | 1016642740 | 5690 | 5690 | 5690 | 5690 | 104 |
| 462 | 20240801 | 110000 | 1016050980 | 5690 | 5690 | 5700 | 5690 | 115 |
| 463 | 20240801 | 105900 | 1015395630 | 5690 | 5690 | 5690 | 5690 | 30 |
| 464 | 20240801 | 105800 | 1015224930 | 5690 | 5690 | 5690 | 5690 | 107 |
| 465 | 20240801 | 105700 | 1014616100 | 5690 | 5690 | 5690 | 5690 | 102 |
| 466 | 20240801 | 105600 | 1014035720 | 5690 | 5690 | 5690 | 5680 | 201 |
| 467 | 20240801 | 105500 | 1012893030 | 5670 | 5670 | 5670 | 5670 | 129 |
| 468 | 20240801 | 105400 | 1012161600 | 5670 | 5680 | 5680 | 5670 | 516 |
| 469 | 20240801 | 105300 | 1009231370 | 5680 | 5690 | 5690 | 5680 | 195 |
| 470 | 20240801 | 105200 | 1008122870 | 5690 | 5690 | 5690 | 5690 | 137 |
| 471 | 20240801 | 105100 | 1007343340 | 5690 | 5710 | 5710 | 5690 | 1448 |
| 472 | 20240801 | 105000 | 999091920 | 5710 | 5710 | 5710 | 5710 | 957 |
| 473 | 20240801 | 104900 | 993627450 | 5710 | 5710 | 5710 | 5710 | 182 |
| 474 | 20240801 | 104800 | 992588230 | 5710 | 5710 | 5710 | 5710 | 255 |
| 475 | 20240801 | 104700 | 991132180 | 5700 | 5720 | 5720 | 5700 | 4478 |
| 476 | 20240801 | 104600 | 965564950 | 5720 | 5730 | 5730 | 5720 | 714 |
| 477 | 20240801 | 104500 | 961477770 | 5730 | 5730 | 5730 | 5730 | 394 |
| 478 | 20240801 | 104400 | 959220150 | 5730 | 5730 | 5730 | 5730 | 130 |
| 479 | 20240801 | 104300 | 958475250 | 5730 | 5730 | 5730 | 5730 | 201 |
| 480 | 20240801 | 104200 | 957323520 | 5730 | 5730 | 5730 | 5730 | 596 |
| 481 | 20240801 | 104100 | 953908440 | 5730 | 5730 | 5740 | 5730 | 619 |
| 482 | 20240801 | 104000 | 950361220 | 5730 | 5730 | 5750 | 5730 | 980 |
| 483 | 20240801 | 103900 | 944736910 | 5730 | 5740 | 5740 | 5730 | 925 |
| 484 | 20240801 | 103800 | 939435910 | 5740 | 5760 | 5760 | 5730 | 2295 |
| 485 | 20240801 | 103700 | 926268650 | 5770 | 5770 | 5770 | 5770 | 150 |
| 486 | 20240801 | 103600 | 925403150 | 5770 | 5770 | 5770 | 5760 | 302 |
| 487 | 20240801 | 103500 | 923660730 | 5770 | 5770 | 5770 | 5770 | 69 |
| 488 | 20240801 | 103400 | 923262600 | 5770 | 5770 | 5780 | 5770 | 230 |
| 489 | 20240801 | 103300 | 921935290 | 5770 | 5770 | 5770 | 5760 | 173 |
| 490 | 20240801 | 103200 | 920937170 | 5760 | 5750 | 5760 | 5740 | 104 |
| 491 | 20240801 | 103100 | 920338760 | 5740 | 5750 | 5750 | 5740 | 1187 |
| 492 | 20240801 | 103000 | 913513520 | 5750 | 5780 | 5780 | 5750 | 933 |
| 493 | 20240801 | 102900 | 908148470 | 5780 | 5760 | 5780 | 5760 | 337 |
| 494 | 20240801 | 102800 | 906206290 | 5780 | 5780 | 5780 | 5760 | 803 |
| 495 | 20240801 | 102700 | 901569090 | 5780 | 5760 | 5780 | 5760 | 84 |
| 496 | 20240801 | 102600 | 901084130 | 5760 | 5780 | 5780 | 5760 | 309 |
| 497 | 20240801 | 102500 | 899298210 | 5780 | 5780 | 5780 | 5780 | 222 |
| 498 | 20240801 | 102400 | 898015050 | 5780 | 5760 | 5780 | 5760 | 153 |
| 499 | 20240801 | 102300 | 897130770 | 5760 | 5750 | 5760 | 5750 | 188 |
| 500 | 20240801 | 102200 | 896048890 | 5750 | 5770 | 5770 | 5730 | 3356 |
| 501 | 20240801 | 102100 | 876749220 | 5770 | 5770 | 5770 | 5770 | 122 |
| 502 | 20240801 | 102000 | 876045280 | 5760 | 5770 | 5770 | 5760 | 52 |
| 503 | 20240801 | 101900 | 875745260 | 5770 | 5780 | 5780 | 5770 | 1585 |
| 504 | 20240801 | 101800 | 866597280 | 5790 | 5790 | 5800 | 5780 | 320 |
| 505 | 20240801 | 101700 | 864745420 | 5790 | 5790 | 5790 | 5790 | 199 |
| 506 | 20240801 | 101600 | 863593210 | 5790 | 5800 | 5800 | 5770 | 221 |
| 507 | 20240801 | 101500 | 862315350 | 5800 | 5770 | 5800 | 5770 | 487 |
| 508 | 20240801 | 101400 | 859498430 | 5800 | 5790 | 5810 | 5780 | 1832 |
| 509 | 20240801 | 101300 | 848895300 | 5800 | 5800 | 5810 | 5790 | 2424 |
| 510 | 20240801 | 101200 | 834854920 | 5800 | 5830 | 5830 | 5800 | 708 |
| 511 | 20240801 | 101100 | 830744130 | 5840 | 5870 | 5880 | 5830 | 2711 |
| 512 | 20240801 | 101000 | 814850220 | 5870 | 5840 | 5870 | 5840 | 6392 |
| 513 | 20240801 | 100900 | 777428830 | 5840 | 5840 | 5850 | 5840 | 2997 |
| 514 | 20240801 | 100800 | 759926340 | 5840 | 5810 | 5840 | 5800 | 5685 |
| 515 | 20240801 | 100700 | 726841490 | 5810 | 5790 | 5810 | 5790 | 601 |
| 516 | 20240801 | 100600 | 723359580 | 5790 | 5810 | 5810 | 5790 | 43 |
| 517 | 20240801 | 100500 | 723110090 | 5810 | 5790 | 5810 | 5780 | 1713 |
| 518 | 20240801 | 100400 | 713192610 | 5780 | 5810 | 5810 | 5780 | 345 |
| 519 | 20240801 | 100300 | 711197850 | 5810 | 5810 | 5810 | 5810 | 8 |
| 520 | 20240801 | 100200 | 711151370 | 5810 | 5770 | 5820 | 5770 | 795 |
| 521 | 20240801 | 100100 | 706535530 | 5740 | 5750 | 5750 | 5740 | 480 |
| 522 | 20240801 | 100000 | 703780320 | 5740 | 5750 | 5750 | 5740 | 920 |
| 523 | 20240801 | 095900 | 698492180 | 5750 | 5790 | 5790 | 5750 | 3806 |
| 524 | 20240801 | 095800 | 676492740 | 5820 | 5810 | 5820 | 5780 | 190 |
| 525 | 20240801 | 095700 | 675388060 | 5810 | 5830 | 5840 | 5780 | 6692 |
| 526 | 20240801 | 095600 | 636391510 | 5830 | 5790 | 5830 | 5790 | 1326 |
| 527 | 20240801 | 095500 | 628688790 | 5780 | 5770 | 5780 | 5750 | 1132 |
| 528 | 20240801 | 095400 | 622155180 | 5780 | 5800 | 5810 | 5770 | 3864 |
| 529 | 20240801 | 095300 | 599753100 | 5820 | 5820 | 5820 | 5810 | 500 |
| 530 | 20240801 | 095200 | 596846250 | 5800 | 5830 | 5830 | 5800 | 1777 |
| 531 | 20240801 | 095100 | 586511460 | 5840 | 5850 | 5850 | 5820 | 7335 |
| 532 | 20240801 | 095000 | 543672770 | 5840 | 5800 | 5850 | 5780 | 4511 |
| 533 | 20240801 | 094900 | 517424750 | 5800 | 5750 | 5800 | 5750 | 511 |
| 534 | 20240801 | 094800 | 514468900 | 5770 | 5770 | 5770 | 5770 | 243 |
| 535 | 20240801 | 094700 | 513066790 | 5770 | 5780 | 5800 | 5770 | 2554 |
| 536 | 20240801 | 094600 | 498287480 | 5780 | 5730 | 5780 | 5720 | 3106 |
| 537 | 20240801 | 094500 | 480438660 | 5730 | 5720 | 5740 | 5660 | 2437 |
| 538 | 20240801 | 094400 | 466573180 | 5730 | 5720 | 5730 | 5720 | 498 |
| 539 | 20240801 | 094300 | 463724540 | 5720 | 5720 | 5720 | 5720 | 88 |
| 540 | 20240801 | 094200 | 463221180 | 5720 | 5720 | 5720 | 5720 | 20 |
| 541 | 20240801 | 094100 | 463106780 | 5720 | 5710 | 5720 | 5690 | 1498 |
| 542 | 20240801 | 094000 | 454566840 | 5710 | 5720 | 5720 | 5710 | 1791 |
| 543 | 20240801 | 093900 | 444340130 | 5710 | 5740 | 5740 | 5710 | 2919 |
| 544 | 20240801 | 093800 | 427638030 | 5740 | 5740 | 5750 | 5740 | 228 |
| 545 | 20240801 | 093700 | 426329300 | 5750 | 5730 | 5750 | 5720 | 760 |
| 546 | 20240801 | 093600 | 421966910 | 5750 | 5750 | 5750 | 5720 | 868 |
| 547 | 20240801 | 093500 | 416989550 | 5750 | 5750 | 5780 | 5720 | 1627 |
| 548 | 20240801 | 093400 | 407624780 | 5750 | 5750 | 5750 | 5720 | 1144 |
| 549 | 20240801 | 093300 | 401069910 | 5720 | 5770 | 5770 | 5720 | 2359 |
| 550 | 20240801 | 093200 | 387524610 | 5780 | 5810 | 5820 | 5780 | 3739 |
| 551 | 20240801 | 093100 | 365807530 | 5780 | 5820 | 5820 | 5780 | 4552 |
| 552 | 20240801 | 093000 | 339370670 | 5820 | 5820 | 5840 | 5810 | 3922 |
| 553 | 20240801 | 092900 | 316492590 | 5830 | 5830 | 5840 | 5780 | 3216 |
| 554 | 20240801 | 092800 | 297824960 | 5820 | 5790 | 5820 | 5790 | 4375 |
| 555 | 20240801 | 092700 | 272447280 | 5790 | 5730 | 5800 | 5730 | 7273 |
| 556 | 20240801 | 092600 | 230487070 | 5730 | 5740 | 5750 | 5730 | 2189 |
| 557 | 20240801 | 092500 | 217928970 | 5730 | 5710 | 5730 | 5710 | 1488 |
| 558 | 20240801 | 092400 | 209409500 | 5700 | 5710 | 5720 | 5700 | 336 |
| 559 | 20240801 | 092300 | 207490870 | 5710 | 5700 | 5730 | 5700 | 998 |
| 560 | 20240801 | 092200 | 201786280 | 5720 | 5720 | 5730 | 5710 | 1242 |
| 561 | 20240801 | 092100 | 194676600 | 5720 | 5690 | 5720 | 5690 | 2973 |
| 562 | 20240801 | 092000 | 177703500 | 5690 | 5690 | 5700 | 5680 | 2046 |
| 563 | 20240801 | 091900 | 166066690 | 5680 | 5660 | 5680 | 5660 | 1025 |
| 564 | 20240801 | 091800 | 160260540 | 5660 | 5660 | 5670 | 5630 | 1968 |
| 565 | 20240801 | 091700 | 149122540 | 5660 | 5620 | 5660 | 5620 | 3677 |
| 566 | 20240801 | 091600 | 128361580 | 5620 | 5590 | 5620 | 5590 | 559 |
| 567 | 20240801 | 091500 | 125229540 | 5590 | 5580 | 5600 | 5580 | 526 |
| 568 | 20240801 | 091400 | 122288670 | 5590 | 5580 | 5610 | 5580 | 1085 |
| 569 | 20240801 | 091300 | 116229320 | 5580 | 5600 | 5600 | 5580 | 849 |
| 570 | 20240801 | 091200 | 111476550 | 5600 | 5610 | 5610 | 5600 | 108 |
| 571 | 20240801 | 091100 | 110871500 | 5630 | 5630 | 5630 | 5620 | 532 |
| 572 | 20240801 | 091000 | 107877190 | 5620 | 5600 | 5620 | 5600 | 680 |
| 573 | 20240801 | 090900 | 104061660 | 5600 | 5580 | 5600 | 5580 | 1514 |
| 574 | 20240801 | 090800 | 95592760 | 5570 | 5550 | 5570 | 5550 | 152 |
| 575 | 20240801 | 090700 | 94746920 | 5550 | 5550 | 5550 | 5550 | 389 |
| 576 | 20240801 | 090600 | 92587970 | 5550 | 5580 | 5580 | 5550 | 672 |
| 577 | 20240801 | 090500 | 88842970 | 5570 | 5560 | 5570 | 5560 | 1429 |
| 578 | 20240801 | 090400 | 80889440 | 5570 | 5560 | 5580 | 5550 | 1151 |
| 579 | 20240801 | 090300 | 74487250 | 5560 | 5600 | 5600 | 5550 | 320 |
| 580 | 20240801 | 090200 | 72706860 | 5600 | 5550 | 5600 | 5550 | 617 |
| 581 | 20240801 | 090100 | 69255910 | 5550 | 5660 | 5700 | 5550 | 4115 |
| 582 | 20240801 | 090000 | 45976230 | 5890 | 5890 | 5890 | 5540 | 8005 |